date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 12:00:00,9.2,9.32,9.18,9.31,37800.0,9.2,9.32,9.18,9.31,37800.0
2005-01-03 12:30:00,9.32,9.32,9.29,9.29,8500.0,9.32,9.32,9.29,9.29,8500.0
2005-01-03 13:00:00,9.29,9.31,9.19,9.2,32000.0,9.29,9.31,9.19,9.2,32000.0
2005-01-03 13:30:00,9.21,9.3,9.19,9.25,24500.0,9.21,9.3,9.19,9.25,24500.0
2005-01-03 14:00:00,9.25,9.31,9.25,9.31,16500.0,9.25,9.31,9.25,9.31,16500.0
2005-01-03 14:30:00,9.31,9.32,9.21,9.21,19000.0,9.31,9.32,9.21,9.21,19000.0
2005-01-03 15:00:00,9.23,9.31,9.19,9.22,57700.0,9.23,9.31,9.19,9.22,57700.0
2005-01-03 15:30:00,9.21,9.25,9.14,9.2,21900.0,9.21,9.25,9.14,9.2,21900.0
2005-01-04 09:30:00,9.33,9.42,9.2,9.27,7600.0,9.33,9.42,9.2,9.27,7600.0
2005-01-04 10:00:00,9.27,9.31,9.18,9.18,14700.0,9.27,9.31,9.18,9.18,14700.0
2005-01-04 10:30:00,9.17,9.2,9.1,9.1,47700.0,9.17,9.2,9.1,9.1,47700.0
2005-01-04 11:00:00,9.16,9.17,9.09,9.16,29100.0,9.16,9.17,9.09,9.16,29100.0
2005-01-04 11:30:00,9.16,9.18,9.07,9.09,42000.0,9.16,9.18,9.07,9.09,42000.0
2005-01-04 12:00:00,9.09,9.15,8.84,8.89,30600.0,9.09,9.15,8.84,8.89,30600.0
2005-01-04 12:30:00,8.9,9.05,8.87,8.98,9400.0,8.9,9.05,8.87,8.98,9400.0
2005-01-04 13:00:00,8.99,9.02,8.93,8.93,19300.0,8.99,9.02,8.93,8.93,19300.0
2005-01-04 13:30:00,8.91,8.98,8.86,8.9,14900.0,8.91,8.98,8.86,8.9,14900.0
2005-01-04 14:00:00,8.89,8.9,8.78,8.78,29000.0,8.89,8.9,8.78,8.78,29000.0
2005-01-04 14:30:00,8.8,8.83,8.75,8.79,14200.0,8.8,8.83,8.75,8.79,14200.0
2005-01-04 15:00:00,8.79,8.82,8.74,8.75,19700.0,8.79,8.82,8.74,8.75,19700.0
2005-01-04 15:30:00,8.73,8.84,8.71,8.73,47700.0,8.73,8.84,8.71,8.73,47700.0
2005-01-05 09:30:00,8.7,8.84,8.7,8.76,13100.0,8.7,8.84,8.7,8.76,13100.0
2005-01-05 10:00:00,8.75,8.83,8.73,8.75,11500.0,8.75,8.83,8.73,8.75,11500.0
2005-01-05 10:30:00,8.75,8.75,8.58,8.62,26200.0,8.75,8.75,8.58,8.62,26200.0
2005-01-05 11:00:00,8.63,8.68,8.62,8.66,13600.0,8.63,8.68,8.62,8.66,13600.0
2005-01-05 11:30:00,8.67,8.7,8.64,8.66,10400.0,8.67,8.7,8.64,8.66,10400.0
2005-01-05 12:00:00,8.66,8.7,8.47,8.6,11700.0,8.66,8.7,8.47,8.6,11700.0
2005-01-05 12:30:00,8.61,8.61,8.41,8.48,16400.0,8.61,8.61,8.41,8.48,16400.0
2005-01-05 13:00:00,8.52,8.68,8.52,8.67,10300.0,8.52,8.68,8.52,8.67,10300.0
2005-01-05 13:30:00,8.67,8.75,8.65,8.66,16200.0,8.67,8.75,8.65,8.66,16200.0
2005-01-05 14:00:00,8.68,8.69,8.65,8.67,53600.0,8.68,8.69,8.65,8.67,53600.0
2005-01-05 14:30:00,8.7,8.72,8.68,8.7,24400.0,8.7,8.72,8.68,8.7,24400.0
2005-01-05 15:00:00,8.71,8.74,8.67,8.67,37400.0,8.71,8.74,8.67,8.67,37400.0
2005-01-05 15:30:00,8.67,8.68,8.53,8.6,68600.0,8.67,8.68,8.53,8.6,68600.0
2005-01-06 09:30:00,8.62,8.85,8.55,8.6,6600.0,8.62,8.85,8.55,8.6,6600.0
2005-01-06 10:00:00,8.61,8.65,8.6,8.65,14700.0,8.61,8.65,8.6,8.65,14700.0
2005-01-06 10:30:00,8.62,8.65,8.48,8.52,15800.0,8.62,8.65,8.48,8.52,15800.0
2005-01-06 11:00:00,8.53,8.63,8.35,8.63,14300.0,8.53,8.63,8.35,8.63,14300.0
2005-01-06 11:30:00,8.63,8.69,8.56,8.6,19000.0,8.63,8.69,8.56,8.6,19000.0
2005-01-06 12:00:00,8.58,8.6,8.54,8.55,7800.0,8.58,8.6,8.54,8.55,7800.0
2005-01-06 12:30:00,8.57,8.6,8.51,8.52,22000.0,8.57,8.6,8.51,8.52,22000.0
2005-01-06 13:00:00,8.52,8.59,8.5,8.59,25800.0,8.52,8.59,8.5,8.59,25800.0
2005-01-06 13:30:00,8.58,8.66,8.56,8.65,8000.0,8.58,8.66,8.56,8.65,8000.0
2005-01-06 14:00:00,8.66,8.66,8.6,8.62,14000.0,8.66,8.66,8.6,8.62,14000.0
2005-01-06 14:30:00,8.64,8.65,8.62,8.62,5300.0,8.64,8.65,8.62,8.62,5300.0
2005-01-06 15:00:00,8.62,8.64,8.55,8.58,24200.0,8.62,8.64,8.55,8.58,24200.0
2005-01-06 15:30:00,8.59,8.66,8.58,8.66,25700.0,8.59,8.66,8.58,8.66,25700.0
2005-01-07 09:30:00,8.77,8.81,8.6,8.64,27300.0,8.77,8.81,8.6,8.64,27300.0
2005-01-07 10:00:00,8.7,8.7,8.48,8.62,31400.0,8.7,8.7,8.48,8.62,31400.0
2005-01-07 10:30:00,8.65,8.67,8.46,8.64,24200.0,8.65,8.67,8.46,8.64,24200.0
2005-01-07 11:00:00,8.67,8.75,8.67,8.73,10300.0,8.67,8.75,8.67,8.73,10300.0
2005-01-07 11:30:00,8.74,8.75,8.67,8.73,5200.0,8.74,8.75,8.67,8.73,5200.0
2005-01-07 12:00:00,8.74,8.75,8.71,8.75,4200.0,8.74,8.75,8.71,8.75,4200.0
2005-01-07 12:30:00,8.75,8.78,8.75,8.78,7100.0,8.75,8.78,8.75,8.78,7100.0
2005-01-07 13:00:00,8.79,8.8,8.55,8.68,8200.0,8.79,8.8,8.55,8.68,8200.0
2005-01-07 13:30:00,8.72,8.72,8.68,8.71,20400.0,8.72,8.72,8.68,8.71,20400.0
2005-01-07 14:00:00,8.74,8.75,8.73,8.75,6400.0,8.74,8.75,8.73,8.75,6400.0
2005-01-07 14:30:00,8.75,8.75,8.68,8.69,5600.0,8.75,8.75,8.68,8.69,5600.0
2005-01-07 15:00:00,8.71,8.73,8.61,8.65,29300.0,8.71,8.73,8.61,8.65,29300.0
2005-01-07 15:30:00,8.66,8.7,8.45,8.62,70500.0,8.66,8.7,8.45,8.62,70500.0
2005-01-10 09:30:00,8.53,8.9,8.53,8.9,14400.0,8.53,8.9,8.53,8.9,14400.0
2005-01-10 10:00:00,8.89,8.9,8.8,8.86,21400.0,8.89,8.9,8.8,8.86,21400.0
2005-01-10 10:30:00,8.86,8.86,8.8,8.81,12300.0,8.86,8.86,8.8,8.81,12300.0
2005-01-10 11:00:00,8.83,8.89,8.81,8.88,6900.0,8.83,8.89,8.81,8.88,6900.0
2005-01-10 11:30:00,8.88,8.88,8.82,8.84,7000.0,8.88,8.88,8.82,8.84,7000.0
2005-01-10 12:00:00,8.84,8.84,8.78,8.8,7700.0,8.84,8.84,8.78,8.8,7700.0
2005-01-10 12:30:00,8.79,8.8,8.73,8.79,3700.0,8.79,8.8,8.73,8.79,3700.0
2005-01-10 13:00:00,8.8,8.84,8.79,8.81,16800.0,8.8,8.84,8.79,8.81,16800.0
2005-01-10 13:30:00,8.82,8.86,8.82,8.83,16900.0,8.82,8.86,8.82,8.83,16900.0
2005-01-10 14:00:00,8.84,8.85,8.78,8.82,13400.0,8.84,8.85,8.78,8.82,13400.0
2005-01-10 14:30:00,8.81,8.81,8.75,8.77,8400.0,8.81,8.81,8.75,8.77,8400.0
2005-01-10 15:00:00,8.79,8.79,8.51,8.53,38200.0,8.79,8.79,8.51,8.53,38200.0
2005-01-10 15:30:00,8.54,8.65,8.51,8.58,78900.0,8.54,8.65,8.51,8.58,78900.0
2005-01-11 09:30:00,8.55,8.71,8.51,8.68,36400.0,8.55,8.71,8.51,8.68,36400.0
2005-01-11 10:00:00,8.68,8.68,8.51,8.6,55500.0,8.68,8.68,8.51,8.6,55500.0
2005-01-11 10:30:00,8.55,8.58,8.42,8.47,62000.0,8.55,8.58,8.42,8.47,62000.0
2005-01-11 11:00:00,8.48,8.52,8.4,8.44,38700.0,8.48,8.52,8.4,8.44,38700.0
2005-01-11 11:30:00,8.44,8.49,8.44,8.45,5400.0,8.44,8.49,8.44,8.45,5400.0
2005-01-11 12:00:00,8.48,8.48,8.4,8.4,28100.0,8.48,8.48,8.4,8.4,28100.0
2005-01-11 12:30:00,8.41,8.45,8.41,8.45,3700.0,8.41,8.45,8.41,8.45,3700.0
2005-01-11 13:00:00,8.44,8.44,8.35,8.38,17100.0,8.44,8.44,8.35,8.38,17100.0
2005-01-11 13:30:00,8.38,8.39,8.35,8.38,18000.0,8.38,8.39,8.35,8.38,18000.0
2005-01-11 14:00:00,8.38,8.54,8.38,8.52,11600.0,8.38,8.54,8.38,8.52,11600.0
2005-01-11 14:30:00,8.51,8.51,8.48,8.48,4300.0,8.51,8.51,8.48,8.48,4300.0
2005-01-11 15:00:00,8.49,8.52,8.49,8.5,8600.0,8.49,8.52,8.49,8.5,8600.0
2005-01-11 15:30:00,8.51,8.51,8.4,8.4,22000.0,8.51,8.51,8.4,8.4,22000.0
2005-01-12 09:30:00,9.0,9.15,8.76,8.77,189000.0,9.0,9.15,8.76,8.77,189000.0
2005-01-12 10:00:00,8.84,8.84,8.49,8.64,132100.0,8.84,8.84,8.49,8.64,132100.0
2005-01-12 10:30:00,8.64,8.67,8.3,8.35,59300.0,8.64,8.67,8.3,8.35,59300.0
2005-01-12 11:00:00,8.36,8.42,8.34,8.4,14500.0,8.36,8.42,8.34,8.4,14500.0
2005-01-12 11:30:00,8.41,8.59,8.4,8.59,17100.0,8.41,8.59,8.4,8.59,17100.0
2005-01-12 12:00:00,8.59,8.73,8.56,8.73,12700.0,8.59,8.73,8.56,8.73,12700.0
2005-01-12 12:30:00,8.75,8.76,8.7,8.72,10700.0,8.75,8.76,8.7,8.72,10700.0
2005-01-12 13:00:00,8.71,8.74,8.67,8.72,10800.0,8.71,8.74,8.67,8.72,10800.0
2005-01-12 13:30:00,8.7,8.72,8.6,8.6,16400.0,8.7,8.72,8.6,8.6,16400.0
2005-01-12 14:00:00,8.62,8.62,8.57,8.6,13200.0,8.62,8.62,8.57,8.6,13200.0
2005-01-12 14:30:00,8.62,8.63,8.59,8.62,9000.0,8.62,8.63,8.59,8.62,9000.0
2005-01-12 15:00:00,8.66,8.66,8.6,8.63,26900.0,8.66,8.66,8.6,8.63,26900.0
2005-01-12 15:30:00,8.64,8.76,8.63,8.7,87400.0,8.64,8.76,8.63,8.7,87400.0
2005-01-13 09:30:00,8.66,8.95,8.66,8.75,170100.0,8.66,8.95,8.66,8.75,170100.0
2005-01-13 10:00:00,8.79,8.86,8.75,8.79,63200.0,8.79,8.86,8.75,8.79,63200.0
2005-01-13 10:30:00,8.8,8.85,8.79,8.81,58600.0,8.8,8.85,8.79,8.81,58600.0
2005-01-13 11:00:00,8.82,8.83,8.8,8.81,6800.0,8.82,8.83,8.8,8.81,6800.0
2005-01-13 11:30:00,8.81,8.81,8.76,8.79,12400.0,8.81,8.81,8.76,8.79,12400.0
2005-01-13 12:00:00,8.8,8.81,8.8,8.81,133000.0,8.8,8.81,8.8,8.81,133000.0
2005-01-13 12:30:00,8.82,8.85,8.8,8.85,15600.0,8.82,8.85,8.8,8.85,15600.0
2005-01-13 13:00:00,8.83,8.86,8.81,8.84,11900.0,8.83,8.86,8.81,8.84,11900.0
2005-01-13 13:30:00,8.84,8.85,8.8,8.82,11900.0,8.84,8.85,8.8,8.82,11900.0
2005-01-13 14:00:00,8.84,8.85,8.81,8.83,13500.0,8.84,8.85,8.81,8.83,13500.0
2005-01-13 14:30:00,8.82,8.88,8.82,8.85,21000.0,8.82,8.88,8.82,8.85,21000.0
2005-01-13 15:00:00,8.86,8.87,8.8,8.8,32700.0,8.86,8.87,8.8,8.8,32700.0
2005-01-13 15:30:00,8.8,8.83,8.64,8.69,211900.0,8.8,8.83,8.64,8.69,211900.0
2005-01-14 09:30:00,8.79,8.98,8.57,8.68,29600.0,8.79,8.98,8.57,8.68,29600.0
2005-01-14 10:00:00,8.68,8.69,8.6,8.63,27100.0,8.68,8.69,8.6,8.63,27100.0
2005-01-14 10:30:00,8.63,8.63,8.61,8.61,18800.0,8.63,8.63,8.61,8.61,18800.0
2005-01-14 11:00:00,8.61,8.66,8.6,8.66,10600.0,8.61,8.66,8.6,8.66,10600.0
2005-01-14 11:30:00,8.67,8.71,8.56,8.58,21900.0,8.67,8.71,8.56,8.58,21900.0
2005-01-14 12:00:00,8.59,8.64,8.55,8.64,53200.0,8.59,8.64,8.55,8.64,53200.0
2005-01-14 12:30:00,8.65,8.65,8.56,8.63,4700.0,8.65,8.65,8.56,8.63,4700.0
2005-01-14 13:00:00,8.64,8.65,8.6,8.65,4100.0,8.64,8.65,8.6,8.65,4100.0
2005-01-14 13:30:00,8.65,8.69,8.63,8.63,5000.0,8.65,8.69,8.63,8.63,5000.0
2005-01-14 14:00:00,8.62,8.68,8.61,8.62,5700.0,8.62,8.68,8.61,8.62,5700.0
2005-01-14 14:30:00,8.64,8.71,8.64,8.71,4700.0,8.64,8.71,8.64,8.71,4700.0
2005-01-14 15:00:00,8.72,8.72,8.67,8.67,12800.0,8.72,8.72,8.67,8.67,12800.0
2005-01-14 15:30:00,8.67,8.73,8.62,8.62,38200.0,8.67,8.73,8.62,8.62,38200.0
2005-01-18 09:30:00,8.62,8.62,8.4,8.5,40800.0,8.62,8.62,8.4,8.5,40800.0
2005-01-18 10:00:00,8.5,8.51,8.43,8.51,36700.0,8.5,8.51,8.43,8.51,36700.0
2005-01-18 10:30:00,8.51,8.7,8.51,8.68,34600.0,8.51,8.7,8.51,8.68,34600.0
2005-01-18 11:00:00,8.7,8.75,8.7,8.74,15200.0,8.7,8.75,8.7,8.74,15200.0
2005-01-18 11:30:00,8.73,8.75,8.7,8.74,20200.0,8.73,8.75,8.7,8.74,20200.0
2005-01-18 12:00:00,8.73,8.75,8.69,8.69,15300.0,8.73,8.75,8.69,8.69,15300.0
2005-01-18 12:30:00,8.73,8.73,8.58,8.62,7500.0,8.73,8.73,8.58,8.62,7500.0
2005-01-18 13:00:00,8.61,8.62,8.6,8.6,17000.0,8.61,8.62,8.6,8.6,17000.0
2005-01-18 13:30:00,8.62,8.63,8.58,8.58,15500.0,8.62,8.63,8.58,8.58,15500.0
2005-01-18 14:00:00,8.6,8.66,8.6,8.66,13200.0,8.6,8.66,8.6,8.66,13200.0
2005-01-18 14:30:00,8.68,8.7,8.6,8.6,9000.0,8.68,8.7,8.6,8.6,9000.0
2005-01-18 15:00:00,8.6,8.74,8.6,8.73,11300.0,8.6,8.74,8.6,8.73,11300.0
2005-01-18 15:30:00,8.73,8.75,8.63,8.7,42300.0,8.73,8.75,8.63,8.7,42300.0
2005-01-19 09:30:00,8.44,8.7,8.44,8.63,67600.0,8.44,8.7,8.44,8.63,67600.0
2005-01-19 10:00:00,8.68,8.68,8.53,8.53,45000.0,8.68,8.68,8.53,8.53,45000.0
2005-01-19 10:30:00,8.53,8.6,8.53,8.59,9500.0,8.53,8.6,8.53,8.59,9500.0
2005-01-19 11:00:00,8.6,8.6,8.5,8.5,35000.0,8.6,8.6,8.5,8.5,35000.0
2005-01-19 11:30:00,8.54,8.55,8.51,8.52,30400.0,8.54,8.55,8.51,8.52,30400.0
2005-01-19 12:00:00,8.52,8.52,8.46,8.47,153200.0,8.52,8.52,8.46,8.47,153200.0
2005-01-19 12:30:00,8.49,8.49,8.41,8.42,19900.0,8.49,8.49,8.41,8.42,19900.0
2005-01-19 13:00:00,8.43,8.45,8.4,8.41,43000.0,8.43,8.45,8.4,8.41,43000.0
2005-01-19 13:30:00,8.41,8.43,8.39,8.4,34300.0,8.41,8.43,8.39,8.4,34300.0
2005-01-19 14:00:00,8.41,8.42,8.4,8.42,32000.0,8.41,8.42,8.4,8.42,32000.0
2005-01-19 14:30:00,8.44,8.45,8.38,8.39,32400.0,8.44,8.45,8.38,8.39,32400.0
2005-01-19 15:00:00,8.4,8.46,8.22,8.22,51000.0,8.4,8.46,8.22,8.22,51000.0
2005-01-19 15:30:00,8.25,8.33,8.01,8.05,104600.0,8.25,8.33,8.01,8.05,104600.0
2005-01-20 09:30:00,8.03,8.04,7.74,7.94,54600.0,8.03,8.04,7.74,7.94,54600.0
2005-01-20 10:00:00,7.94,8.01,7.87,7.97,53600.0,7.94,8.01,7.87,7.97,53600.0
2005-01-20 10:30:00,7.97,8.0,7.96,8.0,21800.0,7.97,8.0,7.96,8.0,21800.0
2005-01-20 11:00:00,7.99,8.09,7.96,8.09,127400.0,7.99,8.09,7.96,8.09,127400.0
2005-01-20 11:30:00,8.09,8.29,8.04,8.28,34900.0,8.09,8.29,8.04,8.28,34900.0
2005-01-20 12:00:00,8.27,8.27,8.16,8.2,34200.0,8.27,8.27,8.16,8.2,34200.0
2005-01-20 12:30:00,8.2,8.23,8.18,8.23,40600.0,8.2,8.23,8.18,8.23,40600.0
2005-01-20 13:00:00,8.23,8.25,8.14,8.17,38500.0,8.23,8.25,8.14,8.17,38500.0
2005-01-20 13:30:00,8.17,8.18,8.13,8.15,17300.0,8.17,8.18,8.13,8.15,17300.0
2005-01-20 14:00:00,8.14,8.25,8.14,8.24,3800.0,8.14,8.25,8.14,8.24,3800.0
2005-01-20 14:30:00,8.23,8.24,8.18,8.21,133900.0,8.23,8.24,8.18,8.21,133900.0
2005-01-20 15:00:00,8.22,8.22,8.05,8.11,221500.0,8.22,8.22,8.05,8.11,221500.0
2005-01-20 15:30:00,8.1,8.12,7.94,8.0,96700.0,8.1,8.12,7.94,8.0,96700.0
2005-01-21 09:30:00,8.0,8.08,7.86,7.89,29300.0,8.0,8.08,7.86,7.89,29300.0
2005-01-21 10:00:00,7.91,7.91,7.6,7.72,75200.0,7.91,7.91,7.6,7.72,75200.0
2005-01-21 10:30:00,7.73,7.9,7.73,7.9,55900.0,7.73,7.9,7.73,7.9,55900.0
2005-01-21 11:00:00,7.9,8.02,7.89,8.0,30800.0,7.9,8.02,7.89,8.0,30800.0
2005-01-21 11:30:00,8.0,8.01,7.98,8.0,92800.0,8.0,8.01,7.98,8.0,92800.0
2005-01-21 12:00:00,8.0,8.03,7.99,8.01,33000.0,8.0,8.03,7.99,8.01,33000.0
2005-01-21 12:30:00,8.01,8.04,8.0,8.0,6700.0,8.01,8.04,8.0,8.0,6700.0
2005-01-21 13:00:00,8.0,8.03,7.99,8.03,53400.0,8.0,8.03,7.99,8.03,53400.0
2005-01-21 13:30:00,8.03,8.05,7.98,8.0,13600.0,8.03,8.05,7.98,8.0,13600.0
2005-01-21 14:00:00,8.0,8.02,8.0,8.01,8500.0,8.0,8.02,8.0,8.01,8500.0
2005-01-21 14:30:00,8.0,8.03,7.98,8.0,23000.0,8.0,8.03,7.98,8.0,23000.0
2005-01-21 15:00:00,8.0,8.02,7.99,8.0,27400.0,8.0,8.02,7.99,8.0,27400.0
2005-01-21 15:30:00,8.0,8.01,7.78,7.85,29400.0,8.0,8.01,7.78,7.85,29400.0
2005-01-24 09:30:00,7.75,7.98,7.75,7.81,43300.0,7.75,7.98,7.75,7.81,43300.0
2005-01-24 10:00:00,7.8,7.87,7.75,7.79,17900.0,7.8,7.87,7.75,7.79,17900.0
2005-01-24 10:30:00,7.79,7.94,7.79,7.89,52400.0,7.79,7.94,7.79,7.89,52400.0
2005-01-24 11:00:00,7.91,7.94,7.88,7.93,26900.0,7.91,7.94,7.88,7.93,26900.0
2005-01-24 11:30:00,7.94,7.97,7.9,7.9,4900.0,7.94,7.97,7.9,7.9,4900.0
2005-01-24 12:00:00,7.91,7.91,7.85,7.87,8800.0,7.91,7.91,7.85,7.87,8800.0
2005-01-24 12:30:00,7.9,7.95,7.87,7.93,16000.0,7.9,7.95,7.87,7.93,16000.0
2005-01-24 13:00:00,7.92,7.99,7.92,7.98,15000.0,7.92,7.99,7.92,7.98,15000.0
2005-01-24 13:30:00,7.97,7.99,7.96,7.96,7800.0,7.97,7.99,7.96,7.96,7800.0
2005-01-24 14:00:00,7.96,7.99,7.85,7.85,18100.0,7.96,7.99,7.85,7.85,18100.0
2005-01-24 14:30:00,7.85,7.93,7.72,7.85,35400.0,7.85,7.93,7.72,7.85,35400.0
2005-01-24 15:00:00,7.86,7.96,7.83,7.86,46300.0,7.86,7.96,7.83,7.86,46300.0
2005-01-24 15:30:00,7.85,7.86,7.72,7.76,37400.0,7.85,7.86,7.72,7.76,37400.0
2005-01-25 09:30:00,7.74,7.98,7.74,7.85,52300.0,7.74,7.98,7.74,7.85,52300.0
2005-01-25 10:00:00,7.84,7.95,7.84,7.95,18000.0,7.84,7.95,7.84,7.95,18000.0
2005-01-25 10:30:00,7.94,8.01,7.94,8.0,56300.0,7.94,8.01,7.94,8.0,56300.0
2005-01-25 11:00:00,8.0,8.0,7.81,7.95,6700.0,8.0,8.0,7.81,7.95,6700.0
2005-01-25 11:30:00,7.95,7.95,7.71,7.76,25000.0,7.95,7.95,7.71,7.76,25000.0
2005-01-25 12:00:00,7.77,7.89,7.71,7.85,15700.0,7.77,7.89,7.71,7.85,15700.0
2005-01-25 12:30:00,7.84,7.86,7.81,7.86,5100.0,7.84,7.86,7.81,7.86,5100.0
2005-01-25 13:00:00,7.84,7.98,7.84,7.96,6800.0,7.84,7.98,7.84,7.96,6800.0
2005-01-25 13:30:00,7.96,7.98,7.93,7.93,7900.0,7.96,7.98,7.93,7.93,7900.0
2005-01-25 14:00:00,7.95,7.95,7.82,7.83,10200.0,7.95,7.95,7.82,7.83,10200.0
2005-01-25 14:30:00,7.82,7.82,7.8,7.81,16500.0,7.82,7.82,7.8,7.81,16500.0
2005-01-25 15:00:00,7.81,7.88,7.75,7.79,13500.0,7.81,7.88,7.75,7.79,13500.0
2005-01-25 15:30:00,7.77,7.83,7.77,7.79,8300.0,7.77,7.83,7.77,7.79,8300.0
2005-01-26 09:30:00,7.96,7.96,7.87,7.89,13800.0,7.96,7.96,7.87,7.89,13800.0
2005-01-26 10:00:00,7.91,8.0,7.91,7.97,9500.0,7.91,8.0,7.91,7.97,9500.0
2005-01-26 10:30:00,7.96,8.01,7.92,7.99,41700.0,7.96,8.01,7.92,7.99,41700.0
2005-01-26 11:00:00,7.98,8.02,7.97,7.97,40700.0,7.98,8.02,7.97,7.97,40700.0
2005-01-26 11:30:00,7.98,8.02,7.97,8.0,42100.0,7.98,8.02,7.97,8.0,42100.0
2005-01-26 12:00:00,8.01,8.01,8.0,8.0,5300.0,8.01,8.01,8.0,8.0,5300.0
2005-01-26 12:30:00,8.0,8.03,8.0,8.0,13600.0,8.0,8.03,8.0,8.0,13600.0
2005-01-26 13:00:00,8.0,8.03,8.0,8.0,6700.0,8.0,8.03,8.0,8.0,6700.0
2005-01-26 13:30:00,8.0,8.05,8.0,8.05,5500.0,8.0,8.05,8.0,8.05,5500.0
2005-01-26 14:00:00,8.05,8.05,8.0,8.0,54800.0,8.05,8.05,8.0,8.0,54800.0
2005-01-26 14:30:00,8.02,8.04,7.99,7.99,110600.0,8.02,8.04,7.99,7.99,110600.0
2005-01-26 15:00:00,8.0,8.05,7.97,8.0,43400.0,8.0,8.05,7.97,8.0,43400.0
2005-01-26 15:30:00,8.0,8.0,7.99,8.0,101400.0,8.0,8.0,7.99,8.0,101400.0
2005-01-27 09:30:00,7.91,8.04,7.79,7.87,17900.0,7.91,8.04,7.79,7.87,17900.0
2005-01-27 10:00:00,7.87,8.02,7.85,8.0,21400.0,7.87,8.02,7.85,8.0,21400.0
2005-01-27 10:30:00,8.0,8.02,7.98,8.02,26700.0,8.0,8.02,7.98,8.02,26700.0
2005-01-27 11:00:00,8.02,8.07,8.02,8.05,13800.0,8.02,8.07,8.02,8.05,13800.0
2005-01-27 11:30:00,8.05,8.05,7.99,8.04,28600.0,8.05,8.05,7.99,8.04,28600.0
2005-01-27 12:00:00,8.02,8.02,7.94,7.94,5700.0,8.02,8.02,7.94,7.94,5700.0
2005-01-27 12:30:00,7.94,7.96,7.93,7.96,1500.0,7.94,7.96,7.93,7.96,1500.0
2005-01-27 13:00:00,7.96,7.96,7.86,7.86,5800.0,7.96,7.96,7.86,7.86,5800.0
2005-01-27 13:30:00,7.87,7.87,7.83,7.83,18200.0,7.87,7.87,7.83,7.83,18200.0
2005-01-27 14:00:00,7.83,7.87,7.81,7.87,14500.0,7.83,7.87,7.81,7.87,14500.0
2005-01-27 14:30:00,7.88,7.92,7.87,7.87,15000.0,7.88,7.92,7.87,7.87,15000.0
2005-01-27 15:00:00,7.87,8.01,7.87,8.0,27500.0,7.87,8.01,7.87,8.0,27500.0
2005-01-27 15:30:00,8.0,8.01,7.9,7.95,19900.0,8.0,8.01,7.9,7.95,19900.0
2005-01-28 09:30:00,8.05,8.05,7.81,7.81,17500.0,8.05,8.05,7.81,7.81,17500.0
2005-01-28 10:00:00,7.81,7.83,7.8,7.8,14800.0,7.81,7.83,7.8,7.8,14800.0
2005-01-28 10:30:00,7.8,7.83,7.77,7.77,12600.0,7.8,7.83,7.77,7.77,12600.0
2005-01-28 11:00:00,7.77,7.78,7.71,7.72,15400.0,7.77,7.78,7.71,7.72,15400.0
2005-01-28 11:30:00,7.72,7.72,7.69,7.72,7800.0,7.72,7.72,7.69,7.72,7800.0
2005-01-28 12:00:00,7.72,7.72,7.7,7.7,9000.0,7.72,7.72,7.7,7.7,9000.0
2005-01-28 12:30:00,7.71,7.74,7.7,7.7,13500.0,7.71,7.74,7.7,7.7,13500.0
2005-01-28 13:00:00,7.7,7.71,7.7,7.7,6500.0,7.7,7.71,7.7,7.7,6500.0
2005-01-28 13:30:00,7.7,7.7,7.68,7.68,20900.0,7.7,7.7,7.68,7.68,20900.0
2005-01-28 14:00:00,7.68,7.68,7.58,7.61,31700.0,7.68,7.68,7.58,7.61,31700.0
2005-01-28 14:30:00,7.61,7.64,7.6,7.62,24000.0,7.61,7.64,7.6,7.62,24000.0
2005-01-28 15:00:00,7.64,7.68,7.62,7.64,7600.0,7.64,7.68,7.62,7.64,7600.0
2005-01-28 15:30:00,7.64,7.75,7.6,7.66,22400.0,7.64,7.75,7.6,7.66,22400.0
2005-01-31 09:30:00,7.8,7.96,7.76,7.85,16300.0,7.8,7.96,7.76,7.85,16300.0
2005-01-31 10:00:00,7.85,7.9,7.85,7.9,7500.0,7.85,7.9,7.85,7.9,7500.0
2005-01-31 10:30:00,7.9,7.91,7.82,7.84,2200.0,7.9,7.91,7.82,7.84,2200.0
2005-01-31 11:00:00,7.78,7.8,7.75,7.79,1300.0,7.78,7.8,7.75,7.79,1300.0
2005-01-31 11:30:00,7.8,7.8,7.76,7.76,1600.0,7.8,7.8,7.76,7.76,1600.0
2005-01-31 12:00:00,7.77,7.84,7.77,7.81,4700.0,7.77,7.84,7.77,7.81,4700.0
2005-01-31 12:30:00,7.82,7.88,7.8,7.85,7900.0,7.82,7.88,7.8,7.85,7900.0
2005-01-31 13:00:00,7.84,7.84,7.76,7.84,3700.0,7.84,7.84,7.76,7.84,3700.0
2005-01-31 13:30:00,7.84,7.84,7.78,7.8,1500.0,7.84,7.84,7.78,7.8,1500.0
2005-01-31 14:00:00,7.8,7.9,7.8,7.85,3200.0,7.8,7.9,7.8,7.85,3200.0
2005-01-31 14:30:00,7.85,7.9,7.85,7.85,3800.0,7.85,7.9,7.85,7.85,3800.0
2005-01-31 15:00:00,7.88,7.89,7.81,7.84,6200.0,7.88,7.89,7.81,7.84,6200.0
2005-01-31 15:30:00,7.84,7.87,7.81,7.81,12300.0,7.84,7.87,7.81,7.81,12300.0
2005-02-01 09:30:00,7.96,8.02,7.77,7.81,30900.0,7.96,8.02,7.77,7.81,30900.0
2005-02-01 10:00:00,7.83,7.88,7.82,7.88,3200.0,7.83,7.88,7.82,7.88,3200.0
2005-02-01 10:30:00,7.89,7.9,7.88,7.88,1300.0,7.89,7.9,7.88,7.88,1300.0
2005-02-01 11:00:00,7.91,8.0,7.91,7.97,8800.0,7.91,8.0,7.91,7.97,8800.0
2005-02-01 11:30:00,7.98,8.0,7.96,7.99,36000.0,7.98,8.0,7.96,7.99,36000.0
2005-02-01 12:00:00,7.99,8.01,7.97,7.99,26300.0,7.99,8.01,7.97,7.99,26300.0
2005-02-01 12:30:00,8.0,8.0,7.97,8.0,12800.0,8.0,8.0,7.97,8.0,12800.0
2005-02-01 13:00:00,7.99,8.02,7.95,8.0,34000.0,7.99,8.02,7.95,8.0,34000.0
2005-02-01 13:30:00,7.99,8.01,7.99,8.0,33000.0,7.99,8.01,7.99,8.0,33000.0
2005-02-01 14:00:00,8.0,8.02,7.99,7.99,59700.0,8.0,8.02,7.99,7.99,59700.0
2005-02-01 14:30:00,7.99,8.0,7.98,7.99,15300.0,7.99,8.0,7.98,7.99,15300.0
2005-02-01 15:00:00,7.99,8.02,7.97,7.97,95600.0,7.99,8.02,7.97,7.97,95600.0
2005-02-01 15:30:00,7.97,8.0,7.93,7.97,20400.0,7.97,8.0,7.93,7.97,20400.0
2005-02-02 09:30:00,7.91,8.0,7.91,7.98,22300.0,7.91,8.0,7.91,7.98,22300.0
2005-02-02 10:00:00,7.98,8.0,7.86,7.86,30900.0,7.98,8.0,7.86,7.86,30900.0
2005-02-02 10:30:00,7.88,7.89,7.85,7.85,14400.0,7.88,7.89,7.85,7.85,14400.0
2005-02-02 11:00:00,7.86,7.87,7.8,7.84,8700.0,7.86,7.87,7.8,7.84,8700.0
2005-02-02 11:30:00,7.86,7.86,7.77,7.79,12500.0,7.86,7.86,7.77,7.79,12500.0
2005-02-02 12:00:00,7.79,7.82,7.76,7.8,15300.0,7.79,7.82,7.76,7.8,15300.0
2005-02-02 12:30:00,7.81,7.81,7.64,7.77,7600.0,7.81,7.81,7.64,7.77,7600.0
2005-02-02 13:00:00,7.77,7.78,7.75,7.77,9000.0,7.77,7.78,7.75,7.77,9000.0
2005-02-02 13:30:00,7.78,7.79,7.75,7.79,13000.0,7.78,7.79,7.75,7.79,13000.0
2005-02-02 14:00:00,7.78,7.83,7.76,7.8,11700.0,7.78,7.83,7.76,7.8,11700.0
2005-02-02 14:30:00,7.79,7.8,7.72,7.74,15600.0,7.79,7.8,7.72,7.74,15600.0
2005-02-02 15:00:00,7.74,7.74,7.61,7.65,52500.0,7.74,7.74,7.61,7.65,52500.0
2005-02-02 15:30:00,7.65,7.74,7.64,7.74,42100.0,7.65,7.74,7.64,7.74,42100.0
2005-02-03 09:30:00,7.64,7.65,7.59,7.62,29300.0,7.64,7.65,7.59,7.62,29300.0
2005-02-03 10:00:00,7.62,7.62,7.59,7.6,11900.0,7.62,7.62,7.59,7.6,11900.0
2005-02-03 10:30:00,7.6,7.66,7.56,7.6,10000.0,7.6,7.66,7.56,7.6,10000.0
2005-02-03 11:00:00,7.6,7.68,7.55,7.57,31000.0,7.6,7.68,7.55,7.57,31000.0
2005-02-03 11:30:00,7.61,7.69,7.58,7.66,35200.0,7.61,7.69,7.58,7.66,35200.0
2005-02-03 12:00:00,7.66,7.69,7.6,7.68,8900.0,7.66,7.69,7.6,7.68,8900.0
2005-02-03 12:30:00,7.68,7.68,7.59,7.61,9500.0,7.68,7.68,7.59,7.61,9500.0
2005-02-03 13:00:00,7.63,7.64,7.61,7.61,4900.0,7.63,7.64,7.61,7.61,4900.0
2005-02-03 13:30:00,7.62,7.68,7.62,7.64,3500.0,7.62,7.68,7.62,7.64,3500.0
2005-02-03 14:00:00,7.65,7.67,7.62,7.63,10400.0,7.65,7.67,7.62,7.63,10400.0
2005-02-03 14:30:00,7.62,7.62,7.58,7.61,4500.0,7.62,7.62,7.58,7.61,4500.0
2005-02-03 15:00:00,7.6,7.62,7.59,7.62,15400.0,7.6,7.62,7.59,7.62,15400.0
2005-02-03 15:30:00,7.6,7.63,7.6,7.6,7500.0,7.6,7.63,7.6,7.6,7500.0
2005-02-04 09:30:00,7.71,7.88,7.64,7.88,18900.0,7.71,7.88,7.64,7.88,18900.0
2005-02-04 10:00:00,7.86,8.0,7.84,7.97,22100.0,7.86,8.0,7.84,7.97,22100.0
2005-02-04 10:30:00,7.96,8.0,7.91,7.94,8400.0,7.96,8.0,7.91,7.94,8400.0
2005-02-04 11:00:00,7.92,7.97,7.91,7.92,4200.0,7.92,7.97,7.91,7.92,4200.0
2005-02-04 11:30:00,7.9,7.99,7.9,7.97,14800.0,7.9,7.99,7.9,7.97,14800.0
2005-02-04 12:00:00,7.94,7.97,7.94,7.94,700.0,7.94,7.97,7.94,7.94,700.0
2005-02-04 12:30:00,7.94,7.98,7.93,7.98,2700.0,7.94,7.98,7.93,7.98,2700.0
2005-02-04 13:00:00,7.96,7.96,7.93,7.93,2100.0,7.96,7.96,7.93,7.93,2100.0
2005-02-04 13:30:00,7.95,8.02,7.94,7.98,12400.0,7.95,8.02,7.94,7.98,12400.0
2005-02-04 14:00:00,7.98,8.03,7.98,8.02,34700.0,7.98,8.03,7.98,8.02,34700.0
2005-02-04 14:30:00,7.99,8.01,7.98,8.0,30900.0,7.99,8.01,7.98,8.0,30900.0
2005-02-04 15:00:00,7.98,8.03,7.98,8.01,49200.0,7.98,8.03,7.98,8.01,49200.0
2005-02-04 15:30:00,8.03,8.05,7.98,8.05,59700.0,8.03,8.05,7.98,8.05,59700.0
2005-02-07 09:30:00,8.03,8.06,7.94,7.98,34000.0,8.03,8.06,7.94,7.98,34000.0
2005-02-07 10:00:00,7.98,8.01,7.97,7.99,30400.0,7.98,8.01,7.97,7.99,30400.0
2005-02-07 10:30:00,7.97,8.02,7.97,7.99,9500.0,7.97,8.02,7.97,7.99,9500.0
2005-02-07 11:00:00,8.0,8.0,7.97,7.98,6400.0,8.0,8.0,7.97,7.98,6400.0
2005-02-07 11:30:00,7.97,7.97,7.84,7.84,5500.0,7.97,7.97,7.84,7.84,5500.0
2005-02-07 12:00:00,7.84,7.85,7.77,7.77,8300.0,7.84,7.85,7.77,7.77,8300.0
2005-02-07 12:30:00,7.77,7.81,7.77,7.81,2800.0,7.77,7.81,7.77,7.81,2800.0
2005-02-07 13:00:00,7.8,7.81,7.7,7.7,13800.0,7.8,7.81,7.7,7.7,13800.0
2005-02-07 13:30:00,7.69,7.72,7.61,7.63,23700.0,7.69,7.72,7.61,7.63,23700.0
2005-02-07 14:00:00,7.62,7.65,7.59,7.59,32600.0,7.62,7.65,7.59,7.59,32600.0
2005-02-07 14:30:00,7.59,7.7,7.58,7.7,104100.0,7.59,7.7,7.58,7.7,104100.0
2005-02-07 15:00:00,7.59,7.7,7.59,7.7,22900.0,7.59,7.7,7.59,7.7,22900.0
2005-02-07 15:30:00,7.69,7.72,7.64,7.71,10100.0,7.69,7.72,7.64,7.71,10100.0
2005-02-08 09:30:00,7.81,7.81,7.64,7.7,21800.0,7.81,7.81,7.64,7.7,21800.0
2005-02-08 10:00:00,7.7,7.79,7.7,7.77,13400.0,7.7,7.79,7.7,7.77,13400.0
2005-02-08 10:30:00,7.75,7.75,7.69,7.7,8700.0,7.75,7.75,7.69,7.7,8700.0
2005-02-08 11:00:00,7.69,7.69,7.63,7.65,36100.0,7.69,7.69,7.63,7.65,36100.0
2005-02-08 11:30:00,7.66,7.67,7.61,7.65,3300.0,7.66,7.67,7.61,7.65,3300.0
2005-02-08 12:00:00,7.63,7.65,7.56,7.56,13800.0,7.63,7.65,7.56,7.56,13800.0
2005-02-08 12:30:00,7.56,7.62,7.56,7.61,2900.0,7.56,7.62,7.56,7.61,2900.0
2005-02-08 13:00:00,7.6,7.63,7.6,7.61,9000.0,7.6,7.63,7.6,7.61,9000.0
2005-02-08 13:30:00,7.62,7.63,7.57,7.57,6800.0,7.62,7.63,7.57,7.57,6800.0
2005-02-08 14:00:00,7.6,7.6,7.55,7.59,8300.0,7.6,7.6,7.55,7.59,8300.0
2005-02-08 14:30:00,7.57,7.61,7.55,7.55,16500.0,7.57,7.61,7.55,7.55,16500.0
2005-02-08 15:00:00,7.57,7.6,7.52,7.53,12400.0,7.57,7.6,7.52,7.53,12400.0
2005-02-08 15:30:00,7.53,7.67,7.52,7.64,14500.0,7.53,7.67,7.52,7.64,14500.0
2005-02-09 09:30:00,7.69,7.69,7.44,7.5,14400.0,7.69,7.69,7.44,7.5,14400.0
2005-02-09 10:00:00,7.47,7.48,7.35,7.36,20500.0,7.47,7.48,7.35,7.36,20500.0
2005-02-09 10:30:00,7.35,7.36,7.32,7.35,28800.0,7.35,7.36,7.32,7.35,28800.0
2005-02-09 11:00:00,7.35,7.37,7.34,7.37,10900.0,7.35,7.37,7.34,7.37,10900.0
2005-02-09 11:30:00,7.37,7.4,7.35,7.36,6200.0,7.37,7.4,7.35,7.36,6200.0
2005-02-09 12:00:00,7.37,7.44,7.35,7.4,8400.0,7.37,7.44,7.35,7.4,8400.0
2005-02-09 12:30:00,7.4,7.41,7.39,7.4,13200.0,7.4,7.41,7.39,7.4,13200.0
2005-02-09 13:00:00,7.4,7.43,7.39,7.4,7700.0,7.4,7.43,7.39,7.4,7700.0
2005-02-09 13:30:00,7.41,7.41,7.39,7.39,4800.0,7.41,7.41,7.39,7.39,4800.0
2005-02-09 14:00:00,7.39,7.4,7.33,7.37,15200.0,7.39,7.4,7.33,7.37,15200.0
2005-02-09 14:30:00,7.38,7.42,7.37,7.4,19300.0,7.38,7.42,7.37,7.4,19300.0
2005-02-09 15:00:00,7.4,7.41,7.31,7.38,40100.0,7.4,7.41,7.31,7.38,40100.0
2005-02-09 15:30:00,7.38,7.62,7.06,7.06,55200.0,7.38,7.62,7.06,7.06,55200.0
2005-02-10 09:30:00,7.02,7.29,7.02,7.11,31500.0,7.02,7.29,7.02,7.11,31500.0
2005-02-10 10:00:00,7.12,7.12,6.92,6.92,44100.0,7.12,7.12,6.92,6.92,44100.0
2005-02-10 10:30:00,6.93,6.93,6.74,6.83,81600.0,6.93,6.93,6.74,6.83,81600.0
2005-02-10 11:00:00,6.82,6.87,6.77,6.85,72500.0,6.82,6.87,6.77,6.85,72500.0
2005-02-10 11:30:00,6.86,7.4,6.85,7.12,53300.0,6.86,7.4,6.85,7.12,53300.0
2005-02-10 12:00:00,7.12,7.12,6.93,6.98,11800.0,7.12,7.12,6.93,6.98,11800.0
2005-02-10 12:30:00,6.98,7.03,6.98,7.02,19700.0,6.98,7.03,6.98,7.02,19700.0
2005-02-10 13:00:00,7.02,7.03,6.98,7.0,11100.0,7.02,7.03,6.98,7.0,11100.0
2005-02-10 13:30:00,7.02,7.13,7.0,7.06,25600.0,7.02,7.13,7.0,7.06,25600.0
2005-02-10 14:00:00,7.08,7.09,7.05,7.06,6700.0,7.08,7.09,7.05,7.06,6700.0
2005-02-10 14:30:00,7.05,7.06,6.94,7.02,10000.0,7.05,7.06,6.94,7.02,10000.0
2005-02-10 15:00:00,7.01,7.1,7.0,7.1,33900.0,7.01,7.1,7.0,7.1,33900.0
2005-02-10 15:30:00,7.09,7.09,6.96,6.96,133600.0,7.09,7.09,6.96,6.96,133600.0
2005-02-11 09:30:00,7.06,7.15,6.91,6.99,29500.0,7.06,7.15,6.91,6.99,29500.0
2005-02-11 10:00:00,6.98,7.01,6.96,7.01,6300.0,6.98,7.01,6.96,7.01,6300.0
2005-02-11 10:30:00,7.02,7.27,7.0,7.26,28300.0,7.02,7.27,7.0,7.26,28300.0
2005-02-11 11:00:00,7.26,7.37,7.17,7.25,42600.0,7.26,7.37,7.17,7.25,42600.0
2005-02-11 11:30:00,7.25,7.25,7.08,7.1,14400.0,7.25,7.25,7.08,7.1,14400.0
2005-02-11 12:00:00,7.12,7.14,7.04,7.07,23600.0,7.12,7.14,7.04,7.07,23600.0
2005-02-11 12:30:00,7.1,7.12,7.07,7.12,20100.0,7.1,7.12,7.07,7.12,20100.0
2005-02-11 13:00:00,7.12,7.16,7.08,7.09,28300.0,7.12,7.16,7.08,7.09,28300.0
2005-02-11 13:30:00,7.09,7.2,7.08,7.2,13900.0,7.09,7.2,7.08,7.2,13900.0
2005-02-11 14:00:00,7.19,7.22,7.14,7.18,31400.0,7.19,7.22,7.14,7.18,31400.0
2005-02-11 14:30:00,7.18,7.2,7.14,7.17,19300.0,7.18,7.2,7.14,7.17,19300.0
2005-02-11 15:00:00,7.17,7.18,7.12,7.18,23800.0,7.17,7.18,7.12,7.18,23800.0
2005-02-11 15:30:00,7.17,7.17,7.08,7.15,49300.0,7.17,7.17,7.08,7.15,49300.0
2005-02-14 09:30:00,7.27,7.27,6.98,7.03,18700.0,7.27,7.27,6.98,7.03,18700.0
2005-02-14 10:00:00,7.01,7.05,6.99,7.05,6500.0,7.01,7.05,6.99,7.05,6500.0
2005-02-14 10:30:00,7.03,7.07,7.02,7.02,5600.0,7.03,7.07,7.02,7.02,5600.0
2005-02-14 11:00:00,7.02,7.02,6.98,7.0,7100.0,7.02,7.02,6.98,7.0,7100.0
2005-02-14 11:30:00,7.01,7.06,6.99,7.05,6000.0,7.01,7.06,6.99,7.05,6000.0
2005-02-14 12:00:00,7.07,7.14,7.06,7.1,6600.0,7.07,7.14,7.06,7.1,6600.0
2005-02-14 12:30:00,7.1,7.1,7.05,7.05,5000.0,7.1,7.1,7.05,7.05,5000.0
2005-02-14 13:00:00,7.05,7.06,6.99,7.0,4300.0,7.05,7.06,6.99,7.0,4300.0
2005-02-14 13:30:00,6.99,7.04,6.94,6.98,5700.0,6.99,7.04,6.94,6.98,5700.0
2005-02-14 14:00:00,6.98,7.01,6.96,6.99,10800.0,6.98,7.01,6.96,6.99,10800.0
2005-02-14 14:30:00,6.99,7.0,6.96,6.99,8400.0,6.99,7.0,6.96,6.99,8400.0
2005-02-14 15:00:00,6.96,6.99,6.91,6.99,9700.0,6.96,6.99,6.91,6.99,9700.0
2005-02-14 15:30:00,7.0,7.03,6.97,7.01,27500.0,7.0,7.03,6.97,7.01,27500.0
2005-02-15 09:30:00,6.94,7.0,6.93,6.98,6100.0,6.94,7.0,6.93,6.98,6100.0
2005-02-15 10:00:00,6.98,7.04,6.98,7.01,9400.0,6.98,7.04,6.98,7.01,9400.0
2005-02-15 10:30:00,7.01,7.26,7.01,7.25,51800.0,7.01,7.26,7.01,7.25,51800.0
2005-02-15 11:00:00,7.25,7.25,7.18,7.2,26300.0,7.25,7.25,7.18,7.2,26300.0
2005-02-15 11:30:00,7.2,7.2,7.19,7.2,5800.0,7.2,7.2,7.19,7.2,5800.0
2005-02-15 12:00:00,7.2,7.2,7.14,7.16,13100.0,7.2,7.2,7.14,7.16,13100.0
2005-02-15 12:30:00,7.17,7.17,7.14,7.16,2800.0,7.17,7.17,7.14,7.16,2800.0
2005-02-15 13:00:00,7.14,7.14,7.03,7.03,6600.0,7.14,7.14,7.03,7.03,6600.0
2005-02-15 13:30:00,7.03,7.1,7.0,7.09,8700.0,7.03,7.1,7.0,7.09,8700.0
2005-02-15 14:00:00,7.09,7.12,7.01,7.05,7400.0,7.09,7.12,7.01,7.05,7400.0
2005-02-15 14:30:00,7.06,7.08,6.99,7.03,13600.0,7.06,7.08,6.99,7.03,13600.0
2005-02-15 15:00:00,7.02,7.03,6.99,7.0,37800.0,7.02,7.03,6.99,7.0,37800.0
2005-02-15 15:30:00,6.99,7.01,6.97,6.97,20200.0,6.99,7.01,6.97,6.97,20200.0
2005-02-16 09:30:00,6.93,6.98,6.85,6.85,20600.0,6.93,6.98,6.85,6.85,20600.0
2005-02-16 10:00:00,6.87,6.95,6.84,6.85,27400.0,6.87,6.95,6.84,6.85,27400.0
2005-02-16 10:30:00,6.91,6.91,6.86,6.88,8300.0,6.91,6.91,6.86,6.88,8300.0
2005-02-16 11:00:00,6.88,6.91,6.83,6.83,5500.0,6.88,6.91,6.83,6.83,5500.0
2005-02-16 11:30:00,6.83,6.87,6.8,6.85,18600.0,6.83,6.87,6.8,6.85,18600.0
2005-02-16 12:00:00,6.85,6.93,6.81,6.84,12800.0,6.85,6.93,6.81,6.84,12800.0
2005-02-16 12:30:00,6.83,6.89,6.83,6.88,5300.0,6.83,6.89,6.83,6.88,5300.0
2005-02-16 13:00:00,6.89,6.92,6.86,6.92,16200.0,6.89,6.92,6.86,6.92,16200.0
2005-02-16 13:30:00,6.92,6.95,6.92,6.95,11100.0,6.92,6.95,6.92,6.95,11100.0
2005-02-16 14:00:00,6.95,6.98,6.92,6.92,7700.0,6.95,6.98,6.92,6.92,7700.0
2005-02-16 14:30:00,6.93,7.08,6.93,7.08,21900.0,6.93,7.08,6.93,7.08,21900.0
2005-02-16 15:00:00,7.08,7.08,6.95,7.01,32600.0,7.08,7.08,6.95,7.01,32600.0
2005-02-16 15:30:00,7.03,7.09,6.97,7.0,97500.0,7.03,7.09,6.97,7.0,97500.0
2005-02-17 09:30:00,7.1,7.18,7.05,7.17,54100.0,7.1,7.18,7.05,7.17,54100.0
2005-02-17 10:00:00,7.15,7.26,7.13,7.15,93400.0,7.15,7.26,7.13,7.15,93400.0
2005-02-17 10:30:00,7.22,7.22,7.13,7.16,27200.0,7.22,7.22,7.13,7.16,27200.0
2005-02-17 11:00:00,7.16,7.17,7.0,7.12,16300.0,7.16,7.17,7.0,7.12,16300.0
2005-02-17 11:30:00,7.11,7.11,7.05,7.07,2500.0,7.11,7.11,7.05,7.07,2500.0
2005-02-17 12:00:00,7.05,7.09,7.05,7.09,4400.0,7.05,7.09,7.05,7.09,4400.0
2005-02-17 12:30:00,7.11,7.17,7.11,7.14,12600.0,7.11,7.17,7.11,7.14,12600.0
2005-02-17 13:00:00,7.17,7.17,7.09,7.09,7500.0,7.17,7.17,7.09,7.09,7500.0
2005-02-17 13:30:00,7.09,7.13,7.09,7.11,10500.0,7.09,7.13,7.09,7.11,10500.0
2005-02-17 14:00:00,7.1,7.15,7.08,7.14,14300.0,7.1,7.15,7.08,7.14,14300.0
2005-02-17 14:30:00,7.15,7.15,7.04,7.05,23600.0,7.15,7.15,7.04,7.05,23600.0
2005-02-17 15:00:00,7.05,7.06,6.95,7.04,34100.0,7.05,7.06,6.95,7.04,34100.0
2005-02-17 15:30:00,7.05,7.1,6.99,7.03,73100.0,7.05,7.1,6.99,7.03,73100.0
2005-02-18 09:30:00,7.1,7.17,7.0,7.15,13000.0,7.1,7.17,7.0,7.15,13000.0
2005-02-18 10:00:00,7.14,7.17,7.11,7.15,10300.0,7.14,7.17,7.11,7.15,10300.0
2005-02-18 10:30:00,7.13,7.13,7.11,7.12,8900.0,7.13,7.13,7.11,7.12,8900.0
2005-02-18 11:00:00,7.11,7.15,7.1,7.14,16700.0,7.11,7.15,7.1,7.14,16700.0
2005-02-18 11:30:00,7.14,7.14,7.06,7.06,9200.0,7.14,7.14,7.06,7.06,9200.0
2005-02-18 12:00:00,7.06,7.1,7.04,7.04,10100.0,7.06,7.1,7.04,7.04,10100.0
2005-02-18 12:30:00,7.04,7.08,7.0,7.04,10300.0,7.04,7.08,7.0,7.04,10300.0
2005-02-18 13:00:00,7.04,7.09,7.04,7.07,12700.0,7.04,7.09,7.04,7.07,12700.0
2005-02-18 13:30:00,7.07,7.09,7.05,7.08,10200.0,7.07,7.09,7.05,7.08,10200.0
2005-02-18 14:00:00,7.07,7.08,7.02,7.03,12800.0,7.07,7.08,7.02,7.03,12800.0
2005-02-18 14:30:00,7.02,7.03,7.0,7.01,8500.0,7.02,7.03,7.0,7.01,8500.0
2005-02-18 15:00:00,7.0,7.06,6.97,7.05,9300.0,7.0,7.06,6.97,7.05,9300.0
2005-02-18 15:30:00,7.05,7.1,6.98,7.08,34400.0,7.05,7.1,6.98,7.08,34400.0
2005-02-22 09:30:00,7.1,7.1,7.0,7.02,12500.0,7.1,7.1,7.0,7.02,12500.0
2005-02-22 10:00:00,7.01,7.1,7.0,7.06,57000.0,7.01,7.1,7.0,7.06,57000.0
2005-02-22 10:30:00,7.05,7.1,7.0,7.1,29800.0,7.05,7.1,7.0,7.1,29800.0
2005-02-22 11:00:00,7.06,7.1,7.03,7.06,19600.0,7.06,7.1,7.03,7.06,19600.0
2005-02-22 11:30:00,7.07,7.08,7.04,7.07,10200.0,7.07,7.08,7.04,7.07,10200.0
2005-02-22 12:00:00,7.07,7.07,7.0,7.02,16800.0,7.07,7.07,7.0,7.02,16800.0
2005-02-22 12:30:00,7.02,7.03,7.0,7.01,15800.0,7.02,7.03,7.0,7.01,15800.0
2005-02-22 13:00:00,7.0,7.02,6.99,7.02,10700.0,7.0,7.02,6.99,7.02,10700.0
2005-02-22 13:30:00,7.0,7.01,6.98,7.0,25000.0,7.0,7.01,6.98,7.0,25000.0
2005-02-22 14:00:00,7.0,7.01,6.98,6.98,43900.0,7.0,7.01,6.98,6.98,43900.0
2005-02-22 14:30:00,6.98,7.0,6.95,6.95,35600.0,6.98,7.0,6.95,6.95,35600.0
2005-02-22 15:00:00,6.95,6.96,6.89,6.94,36600.0,6.95,6.96,6.89,6.94,36600.0
2005-02-22 15:30:00,6.93,6.94,6.86,6.88,39000.0,6.93,6.94,6.86,6.88,39000.0
2005-02-23 09:30:00,6.85,7.04,6.85,6.95,23300.0,6.85,7.04,6.85,6.95,23300.0
2005-02-23 10:00:00,6.95,7.01,6.94,6.96,22600.0,6.95,7.01,6.94,6.96,22600.0
2005-02-23 10:30:00,6.97,6.99,6.96,6.97,22000.0,6.97,6.99,6.96,6.97,22000.0
2005-02-23 11:00:00,6.97,7.01,6.94,7.0,61200.0,6.97,7.01,6.94,7.0,61200.0
2005-02-23 11:30:00,7.01,7.01,6.96,6.96,45100.0,7.01,7.01,6.96,6.96,45100.0
2005-02-23 12:00:00,6.96,6.97,6.94,6.95,65500.0,6.96,6.97,6.94,6.95,65500.0
2005-02-23 12:30:00,6.95,6.96,6.94,6.94,15300.0,6.95,6.96,6.94,6.94,15300.0
2005-02-23 13:00:00,6.95,6.96,6.94,6.94,22300.0,6.95,6.96,6.94,6.94,22300.0
2005-02-23 13:30:00,6.94,6.97,6.94,6.95,28600.0,6.94,6.97,6.94,6.95,28600.0
2005-02-23 14:00:00,6.95,6.97,6.95,6.96,28200.0,6.95,6.97,6.95,6.96,28200.0
2005-02-23 14:30:00,6.96,7.01,6.95,6.96,22000.0,6.96,7.01,6.95,6.96,22000.0
2005-02-23 15:00:00,6.98,7.01,6.96,6.99,272000.0,6.98,7.01,6.96,6.99,272000.0
2005-02-23 15:30:00,6.98,7.02,6.98,7.0,136800.0,6.98,7.02,6.98,7.0,136800.0
2005-02-24 09:30:00,6.95,7.15,6.94,6.96,40400.0,6.95,7.15,6.94,6.96,40400.0
2005-02-24 10:00:00,6.96,7.06,6.94,7.02,37200.0,6.96,7.06,6.94,7.02,37200.0
2005-02-24 10:30:00,7.01,7.1,6.97,6.97,24900.0,7.01,7.1,6.97,6.97,24900.0
2005-02-24 11:00:00,6.97,7.0,6.97,6.98,17600.0,6.97,7.0,6.97,6.98,17600.0
2005-02-24 11:30:00,6.97,7.0,6.96,6.96,21300.0,6.97,7.0,6.96,6.96,21300.0
2005-02-24 12:00:00,6.96,7.0,6.94,6.97,13000.0,6.96,7.0,6.94,6.97,13000.0
2005-02-24 12:30:00,6.97,7.07,6.97,7.0,6700.0,6.97,7.07,6.97,7.0,6700.0
2005-02-24 13:00:00,7.0,7.02,6.99,7.01,14000.0,7.0,7.02,6.99,7.01,14000.0
2005-02-24 13:30:00,7.0,7.06,7.0,7.0,34800.0,7.0,7.06,7.0,7.0,34800.0
2005-02-24 14:00:00,7.0,7.09,7.0,7.04,25500.0,7.0,7.09,7.0,7.04,25500.0
2005-02-24 14:30:00,7.02,7.12,7.0,7.03,17200.0,7.02,7.12,7.0,7.03,17200.0
2005-02-24 15:00:00,7.01,7.05,7.0,7.01,18900.0,7.01,7.05,7.0,7.01,18900.0
2005-02-24 15:30:00,7.0,7.1,7.0,7.1,39900.0,7.0,7.1,7.0,7.1,39900.0
2005-02-25 09:30:00,7.05,7.2,7.0,7.08,4800.0,7.05,7.2,7.0,7.08,4800.0
2005-02-25 10:00:00,7.07,7.16,7.04,7.1,13400.0,7.07,7.16,7.04,7.1,13400.0
2005-02-25 10:30:00,7.11,7.15,7.08,7.13,12200.0,7.11,7.15,7.08,7.13,12200.0
2005-02-25 11:00:00,7.13,7.15,7.13,7.15,22500.0,7.13,7.15,7.13,7.15,22500.0
2005-02-25 11:30:00,7.18,7.22,7.08,7.17,11800.0,7.18,7.22,7.08,7.17,11800.0
2005-02-25 12:00:00,7.19,7.25,7.16,7.24,7900.0,7.19,7.25,7.16,7.24,7900.0
2005-02-25 12:30:00,7.25,7.28,7.21,7.27,40400.0,7.25,7.28,7.21,7.27,40400.0
2005-02-25 13:00:00,7.27,7.27,7.25,7.25,7600.0,7.27,7.27,7.25,7.25,7600.0
2005-02-25 13:30:00,7.25,7.28,7.25,7.25,7600.0,7.25,7.28,7.25,7.25,7600.0
2005-02-25 14:00:00,7.25,7.36,7.25,7.3,22800.0,7.25,7.36,7.25,7.3,22800.0
2005-02-25 14:30:00,7.3,7.35,7.27,7.28,3500.0,7.3,7.35,7.27,7.28,3500.0
2005-02-25 15:00:00,7.3,7.35,7.29,7.33,14100.0,7.3,7.35,7.29,7.33,14100.0
2005-02-25 15:30:00,7.33,7.4,7.27,7.39,39400.0,7.33,7.4,7.27,7.39,39400.0
2005-02-28 09:30:00,7.29,7.36,7.13,7.2,35300.0,7.29,7.36,7.13,7.2,35300.0
2005-02-28 10:00:00,7.19,7.31,7.12,7.25,14200.0,7.19,7.31,7.12,7.25,14200.0
2005-02-28 10:30:00,7.29,7.29,7.25,7.26,20800.0,7.29,7.29,7.25,7.26,20800.0
2005-02-28 11:00:00,7.26,7.26,7.2,7.2,12700.0,7.26,7.26,7.2,7.2,12700.0
2005-02-28 11:30:00,7.21,7.23,7.19,7.2,7700.0,7.21,7.23,7.19,7.2,7700.0
2005-02-28 12:00:00,7.2,7.21,7.18,7.2,15900.0,7.2,7.21,7.18,7.2,15900.0
2005-02-28 12:30:00,7.2,7.2,7.18,7.19,5900.0,7.2,7.2,7.18,7.19,5900.0
2005-02-28 13:00:00,7.17,7.19,7.11,7.11,13300.0,7.17,7.19,7.11,7.11,13300.0
2005-02-28 13:30:00,7.11,7.12,6.99,7.04,19600.0,7.11,7.12,6.99,7.04,19600.0
2005-02-28 14:00:00,7.03,7.05,7.03,7.05,3700.0,7.03,7.05,7.03,7.05,3700.0
2005-02-28 14:30:00,7.05,7.07,7.03,7.07,6000.0,7.05,7.07,7.03,7.07,6000.0
2005-02-28 15:00:00,7.05,7.09,7.04,7.05,7400.0,7.05,7.09,7.04,7.05,7400.0
2005-02-28 15:30:00,7.06,7.17,7.05,7.11,38400.0,7.06,7.17,7.05,7.11,38400.0
2005-03-01 09:30:00,7.05,7.16,7.05,7.09,15400.0,7.05,7.16,7.05,7.09,15400.0
2005-03-01 10:00:00,7.12,7.18,7.07,7.1,9200.0,7.12,7.18,7.07,7.1,9200.0
2005-03-01 10:30:00,7.1,7.18,7.1,7.14,6600.0,7.1,7.18,7.1,7.14,6600.0
2005-03-01 11:00:00,7.15,7.17,7.09,7.09,19300.0,7.15,7.17,7.09,7.09,19300.0
2005-03-01 11:30:00,7.08,7.16,7.08,7.14,14900.0,7.08,7.16,7.08,7.14,14900.0
2005-03-01 12:00:00,7.14,7.15,7.09,7.09,5700.0,7.14,7.15,7.09,7.09,5700.0
2005-03-01 12:30:00,7.09,7.11,7.03,7.08,11000.0,7.09,7.11,7.03,7.08,11000.0
2005-03-01 13:00:00,7.1,7.15,7.04,7.08,10600.0,7.1,7.15,7.04,7.08,10600.0
2005-03-01 13:30:00,7.08,7.1,7.08,7.09,9700.0,7.08,7.1,7.08,7.09,9700.0
2005-03-01 14:00:00,7.1,7.11,7.08,7.11,16300.0,7.1,7.11,7.08,7.11,16300.0
2005-03-01 14:30:00,7.11,7.15,7.06,7.08,5800.0,7.11,7.15,7.06,7.08,5800.0
2005-03-01 15:00:00,7.09,7.18,7.08,7.12,15700.0,7.09,7.18,7.08,7.12,15700.0
2005-03-01 15:30:00,7.13,7.15,7.08,7.11,21900.0,7.13,7.15,7.08,7.11,21900.0
2005-03-02 09:30:00,7.05,7.06,7.01,7.04,5500.0,7.05,7.06,7.01,7.04,5500.0
2005-03-02 10:00:00,7.03,7.07,7.02,7.07,2300.0,7.03,7.07,7.02,7.07,2300.0
2005-03-02 10:30:00,7.07,7.19,7.02,7.18,6300.0,7.07,7.19,7.02,7.18,6300.0
2005-03-02 11:00:00,7.17,7.27,7.17,7.27,7200.0,7.17,7.27,7.17,7.27,7200.0
2005-03-02 11:30:00,7.25,7.25,7.05,7.17,5500.0,7.25,7.25,7.05,7.17,5500.0
2005-03-02 12:00:00,7.15,7.15,7.13,7.15,1800.0,7.15,7.15,7.13,7.15,1800.0
2005-03-02 12:30:00,7.16,7.16,7.13,7.13,600.0,7.16,7.16,7.13,7.13,600.0
2005-03-02 13:00:00,7.12,7.12,7.07,7.1,2700.0,7.12,7.12,7.07,7.1,2700.0
2005-03-02 13:30:00,7.12,7.19,7.06,7.09,7400.0,7.12,7.19,7.06,7.09,7400.0
2005-03-02 14:00:00,7.09,7.11,7.08,7.08,3900.0,7.09,7.11,7.08,7.08,3900.0
2005-03-02 14:30:00,7.08,7.08,7.03,7.07,14800.0,7.08,7.08,7.03,7.07,14800.0
2005-03-02 15:00:00,7.07,7.08,7.04,7.08,9100.0,7.07,7.08,7.04,7.08,9100.0
2005-03-02 15:30:00,7.07,7.21,7.07,7.11,38200.0,7.07,7.21,7.07,7.11,38200.0
2005-03-03 09:30:00,7.08,7.2,7.05,7.1,13000.0,7.08,7.2,7.05,7.1,13000.0
2005-03-03 10:00:00,7.06,7.1,7.01,7.04,12900.0,7.06,7.1,7.01,7.04,12900.0
2005-03-03 10:30:00,7.02,7.03,6.97,7.0,46400.0,7.02,7.03,6.97,7.0,46400.0
2005-03-03 11:00:00,7.0,7.0,6.97,6.98,51400.0,7.0,7.0,6.97,6.98,51400.0
2005-03-03 11:30:00,6.98,6.99,6.95,6.95,23400.0,6.98,6.99,6.95,6.95,23400.0
2005-03-03 12:00:00,6.97,6.99,6.93,6.94,20800.0,6.97,6.99,6.93,6.94,20800.0
2005-03-03 12:30:00,6.94,6.98,6.94,6.97,13000.0,6.94,6.98,6.94,6.97,13000.0
2005-03-03 13:00:00,6.97,7.02,6.96,6.99,22000.0,6.97,7.02,6.96,6.99,22000.0
2005-03-03 13:30:00,6.99,7.0,6.98,7.0,9900.0,6.99,7.0,6.98,7.0,9900.0
2005-03-03 14:00:00,7.01,7.07,6.97,7.07,17900.0,7.01,7.07,6.97,7.07,17900.0
2005-03-03 14:30:00,7.06,7.06,6.98,7.0,10800.0,7.06,7.06,6.98,7.0,10800.0
2005-03-03 15:00:00,7.0,7.0,6.92,6.97,14300.0,7.0,7.0,6.92,6.97,14300.0
2005-03-03 15:30:00,6.97,6.98,6.94,6.98,38700.0,6.97,6.98,6.94,6.98,38700.0
2005-03-04 09:30:00,7.1,7.15,6.89,7.01,26700.0,7.1,7.15,6.89,7.01,26700.0
2005-03-04 10:00:00,6.99,7.07,6.85,6.87,34700.0,6.99,7.07,6.85,6.87,34700.0
2005-03-04 10:30:00,6.86,6.87,6.79,6.8,20000.0,6.86,6.87,6.79,6.8,20000.0
2005-03-04 11:00:00,6.8,6.8,6.7,6.74,21900.0,6.8,6.8,6.7,6.74,21900.0
2005-03-04 11:30:00,6.74,6.77,6.72,6.73,10300.0,6.74,6.77,6.72,6.73,10300.0
2005-03-04 12:00:00,6.75,6.81,6.72,6.72,24900.0,6.75,6.81,6.72,6.72,24900.0
2005-03-04 12:30:00,6.72,6.95,6.72,6.89,29700.0,6.72,6.95,6.72,6.89,29700.0
2005-03-04 13:00:00,6.88,6.92,6.77,6.79,13000.0,6.88,6.92,6.77,6.79,13000.0
2005-03-04 13:30:00,6.78,6.78,6.75,6.77,11800.0,6.78,6.78,6.75,6.77,11800.0
2005-03-04 14:00:00,6.76,6.78,6.74,6.75,13600.0,6.76,6.78,6.74,6.75,13600.0
2005-03-04 14:30:00,6.75,6.77,6.71,6.72,31100.0,6.75,6.77,6.71,6.72,31100.0
2005-03-04 15:00:00,6.73,6.73,6.67,6.67,23200.0,6.73,6.73,6.67,6.67,23200.0
2005-03-04 15:30:00,6.68,6.7,6.6,6.68,23100.0,6.68,6.7,6.6,6.68,23100.0
2005-03-07 09:30:00,6.61,6.72,6.55,6.66,24500.0,6.61,6.72,6.55,6.66,24500.0
2005-03-07 10:00:00,6.66,6.68,6.64,6.65,15600.0,6.66,6.68,6.64,6.65,15600.0
2005-03-07 10:30:00,6.64,6.64,6.53,6.53,12400.0,6.64,6.64,6.53,6.53,12400.0
2005-03-07 11:00:00,6.53,6.54,6.52,6.54,9500.0,6.53,6.54,6.52,6.54,9500.0
2005-03-07 11:30:00,6.55,6.55,6.5,6.5,14300.0,6.55,6.55,6.5,6.5,14300.0
2005-03-07 12:00:00,6.51,6.53,6.5,6.53,12300.0,6.51,6.53,6.5,6.53,12300.0
2005-03-07 12:30:00,6.53,6.53,6.5,6.51,8700.0,6.53,6.53,6.5,6.51,8700.0
2005-03-07 13:00:00,6.51,6.51,6.44,6.44,16700.0,6.51,6.51,6.44,6.44,16700.0
2005-03-07 13:30:00,6.44,6.44,6.39,6.41,16700.0,6.44,6.44,6.39,6.41,16700.0
2005-03-07 14:00:00,6.41,6.41,6.29,6.29,19800.0,6.41,6.41,6.29,6.29,19800.0
2005-03-07 14:30:00,6.31,6.59,6.29,6.57,58300.0,6.31,6.59,6.29,6.57,58300.0
2005-03-07 15:00:00,6.57,6.57,6.3,6.31,22600.0,6.57,6.57,6.3,6.31,22600.0
2005-03-07 15:30:00,6.31,6.45,6.29,6.37,48500.0,6.31,6.45,6.29,6.37,48500.0
2005-03-08 09:30:00,6.35,6.36,6.2,6.2,21000.0,6.35,6.36,6.2,6.2,21000.0
2005-03-08 10:00:00,6.24,6.38,6.15,6.17,15700.0,6.24,6.38,6.15,6.17,15700.0
2005-03-08 10:30:00,6.17,6.2,6.16,6.18,17700.0,6.17,6.2,6.16,6.18,17700.0
2005-03-08 11:00:00,6.19,6.19,6.14,6.15,13100.0,6.19,6.19,6.14,6.15,13100.0
2005-03-08 11:30:00,6.17,6.2,6.17,6.19,4300.0,6.17,6.2,6.17,6.19,4300.0
2005-03-08 12:00:00,6.2,6.2,6.16,6.18,4000.0,6.2,6.2,6.16,6.18,4000.0
2005-03-08 12:30:00,6.18,6.35,6.16,6.25,11100.0,6.18,6.35,6.16,6.25,11100.0
2005-03-08 13:00:00,6.25,6.26,6.19,6.21,10700.0,6.25,6.26,6.19,6.21,10700.0
2005-03-08 13:30:00,6.21,6.22,6.2,6.2,4400.0,6.21,6.22,6.2,6.2,4400.0
2005-03-08 14:00:00,6.18,6.21,6.18,6.19,17400.0,6.18,6.21,6.18,6.19,17400.0
2005-03-08 14:30:00,6.19,6.22,6.18,6.19,7900.0,6.19,6.22,6.18,6.19,7900.0
2005-03-08 15:00:00,6.2,6.2,6.15,6.15,11200.0,6.2,6.2,6.15,6.15,11200.0
2005-03-08 15:30:00,6.16,6.18,6.04,6.04,47600.0,6.16,6.18,6.04,6.04,47600.0
2005-03-09 09:30:00,6.07,6.15,6.02,6.02,20400.0,6.07,6.15,6.02,6.02,20400.0
2005-03-09 10:00:00,6.03,6.09,6.02,6.07,16400.0,6.03,6.09,6.02,6.07,16400.0
2005-03-09 10:30:00,6.08,6.29,6.07,6.16,37000.0,6.08,6.29,6.07,6.16,37000.0
2005-03-09 11:00:00,6.17,6.18,6.15,6.15,27600.0,6.17,6.18,6.15,6.15,27600.0
2005-03-09 11:30:00,6.15,6.15,6.14,6.15,28400.0,6.15,6.15,6.14,6.15,28400.0
2005-03-09 12:00:00,6.15,6.15,6.1,6.12,42600.0,6.15,6.15,6.1,6.12,42600.0
2005-03-09 12:30:00,6.12,6.13,6.1,6.1,41100.0,6.12,6.13,6.1,6.1,41100.0
2005-03-09 13:00:00,6.1,6.13,6.1,6.11,9200.0,6.1,6.13,6.1,6.11,9200.0
2005-03-09 13:30:00,6.12,6.18,6.1,6.13,13900.0,6.12,6.18,6.1,6.13,13900.0
2005-03-09 14:00:00,6.15,6.24,6.15,6.16,68300.0,6.15,6.24,6.15,6.16,68300.0
2005-03-09 14:30:00,6.17,6.35,6.16,6.19,23000.0,6.17,6.35,6.16,6.19,23000.0
2005-03-09 15:00:00,6.19,6.26,6.18,6.26,33800.0,6.19,6.26,6.18,6.26,33800.0
2005-03-09 15:30:00,6.25,6.42,6.24,6.34,98700.0,6.25,6.42,6.24,6.34,98700.0
2005-03-10 09:30:00,6.22,6.39,6.22,6.3,55300.0,6.22,6.39,6.22,6.3,55300.0
2005-03-10 10:00:00,6.31,6.36,6.31,6.33,25300.0,6.31,6.36,6.31,6.33,25300.0
2005-03-10 10:30:00,6.33,6.33,6.26,6.27,33000.0,6.33,6.33,6.26,6.27,33000.0
2005-03-10 11:00:00,6.28,6.29,6.27,6.28,15100.0,6.28,6.29,6.27,6.28,15100.0
2005-03-10 11:30:00,6.27,6.3,6.25,6.28,13100.0,6.27,6.3,6.25,6.28,13100.0
2005-03-10 12:00:00,6.3,6.3,6.27,6.29,5600.0,6.3,6.3,6.27,6.29,5600.0
2005-03-10 12:30:00,6.29,6.31,6.29,6.31,12000.0,6.29,6.31,6.29,6.31,12000.0
2005-03-10 13:00:00,6.31,6.34,6.29,6.29,10400.0,6.31,6.34,6.29,6.29,10400.0
2005-03-10 13:30:00,6.29,6.46,6.29,6.45,46800.0,6.29,6.46,6.29,6.45,46800.0
2005-03-10 14:00:00,6.43,6.43,6.36,6.36,6200.0,6.43,6.43,6.36,6.36,6200.0
2005-03-10 14:30:00,6.39,6.4,6.3,6.32,21200.0,6.39,6.4,6.3,6.32,21200.0
2005-03-10 15:00:00,6.31,6.34,6.28,6.28,29800.0,6.31,6.34,6.28,6.28,29800.0
2005-03-10 15:30:00,6.28,6.35,6.28,6.3,60500.0,6.28,6.35,6.28,6.3,60500.0
2005-03-11 09:30:00,6.26,6.37,6.26,6.34,9300.0,6.26,6.37,6.26,6.34,9300.0
2005-03-11 10:00:00,6.36,6.43,6.36,6.41,10100.0,6.36,6.43,6.36,6.41,10100.0
2005-03-11 10:30:00,6.41,6.41,6.36,6.38,20800.0,6.41,6.41,6.36,6.38,20800.0
2005-03-11 11:00:00,6.37,6.38,6.35,6.38,8700.0,6.37,6.38,6.35,6.38,8700.0
2005-03-11 11:30:00,6.39,6.41,6.36,6.38,7600.0,6.39,6.41,6.36,6.38,7600.0
2005-03-11 12:00:00,6.39,6.4,6.37,6.4,5800.0,6.39,6.4,6.37,6.4,5800.0
2005-03-11 12:30:00,6.4,6.42,6.38,6.4,14200.0,6.4,6.42,6.38,6.4,14200.0
2005-03-11 13:00:00,6.42,6.43,6.4,6.41,5300.0,6.42,6.43,6.4,6.41,5300.0
2005-03-11 13:30:00,6.4,6.41,6.38,6.38,10600.0,6.4,6.41,6.38,6.38,10600.0
2005-03-11 14:00:00,6.38,6.38,6.36,6.37,8500.0,6.38,6.38,6.36,6.37,8500.0
2005-03-11 14:30:00,6.37,6.37,6.36,6.36,2000.0,6.37,6.37,6.36,6.36,2000.0
2005-03-11 15:00:00,6.36,6.36,6.3,6.3,30200.0,6.36,6.36,6.3,6.3,30200.0
2005-03-11 15:30:00,6.3,6.33,6.29,6.3,30400.0,6.3,6.33,6.29,6.3,30400.0
2005-03-14 09:30:00,6.17,6.36,6.17,6.36,41100.0,6.17,6.36,6.17,6.36,41100.0
2005-03-14 10:00:00,6.34,6.38,6.33,6.38,9100.0,6.34,6.38,6.33,6.38,9100.0
2005-03-14 10:30:00,6.38,6.38,6.35,6.36,9600.0,6.38,6.38,6.35,6.36,9600.0
2005-03-14 11:00:00,6.37,6.41,6.36,6.39,15100.0,6.37,6.41,6.36,6.39,15100.0
2005-03-14 11:30:00,6.4,6.41,6.37,6.4,19100.0,6.4,6.41,6.37,6.4,19100.0
2005-03-14 12:00:00,6.39,6.41,6.38,6.4,20000.0,6.39,6.41,6.38,6.4,20000.0
2005-03-14 12:30:00,6.38,6.42,6.38,6.4,35200.0,6.38,6.42,6.38,6.4,35200.0
2005-03-14 13:00:00,6.4,6.44,6.39,6.41,15400.0,6.4,6.44,6.39,6.41,15400.0
2005-03-14 13:30:00,6.4,6.41,6.4,6.4,10300.0,6.4,6.41,6.4,6.4,10300.0
2005-03-14 14:00:00,6.4,6.41,6.4,6.4,22100.0,6.4,6.41,6.4,6.4,22100.0
2005-03-14 14:30:00,6.4,6.42,6.4,6.4,21600.0,6.4,6.42,6.4,6.4,21600.0
2005-03-14 15:00:00,6.41,7.12,6.4,6.81,163400.0,6.41,7.12,6.4,6.81,163400.0
2005-03-14 15:30:00,6.79,6.91,6.62,6.8,90700.0,6.79,6.91,6.62,6.8,90700.0
2005-03-15 09:30:00,6.96,7.07,6.78,6.79,49300.0,6.96,7.07,6.78,6.79,49300.0
2005-03-15 10:00:00,6.78,6.85,6.6,6.61,40300.0,6.78,6.85,6.6,6.61,40300.0
2005-03-15 10:30:00,6.62,6.7,6.51,6.61,39700.0,6.62,6.7,6.51,6.61,39700.0
2005-03-15 11:00:00,6.61,6.63,6.57,6.6,13900.0,6.61,6.63,6.57,6.6,13900.0
2005-03-15 11:30:00,6.6,6.68,6.6,6.63,18600.0,6.6,6.68,6.6,6.63,18600.0
2005-03-15 12:00:00,6.62,6.62,6.57,6.62,9800.0,6.62,6.62,6.57,6.62,9800.0
2005-03-15 12:30:00,6.63,6.64,6.6,6.61,3200.0,6.63,6.64,6.6,6.61,3200.0
2005-03-15 13:00:00,6.6,6.61,6.57,6.57,15000.0,6.6,6.61,6.57,6.57,15000.0
2005-03-15 13:30:00,6.56,6.58,6.51,6.57,18100.0,6.56,6.58,6.51,6.57,18100.0
2005-03-15 14:00:00,6.55,6.61,6.5,6.52,18500.0,6.55,6.61,6.5,6.52,18500.0
2005-03-15 14:30:00,6.52,6.57,6.5,6.53,13500.0,6.52,6.57,6.5,6.53,13500.0
2005-03-15 15:00:00,6.52,6.59,6.49,6.52,39100.0,6.52,6.59,6.49,6.52,39100.0
2005-03-15 15:30:00,6.5,6.52,6.43,6.49,17900.0,6.5,6.52,6.43,6.49,17900.0
2005-03-16 09:30:00,6.45,6.59,6.45,6.49,30800.0,6.45,6.59,6.45,6.49,30800.0
2005-03-16 10:00:00,6.51,6.58,6.51,6.58,17700.0,6.51,6.58,6.51,6.58,17700.0
2005-03-16 10:30:00,6.58,6.58,6.5,6.52,9000.0,6.58,6.58,6.5,6.52,9000.0
2005-03-16 11:00:00,6.53,6.55,6.5,6.5,15800.0,6.53,6.55,6.5,6.5,15800.0
2005-03-16 11:30:00,6.5,6.52,6.49,6.49,12800.0,6.5,6.52,6.49,6.49,12800.0
2005-03-16 12:00:00,6.5,6.53,6.5,6.5,6200.0,6.5,6.53,6.5,6.5,6200.0
2005-03-16 12:30:00,6.5,6.52,6.48,6.51,12000.0,6.5,6.52,6.48,6.51,12000.0
2005-03-16 13:00:00,6.52,6.52,6.5,6.51,3100.0,6.52,6.52,6.5,6.51,3100.0
2005-03-16 13:30:00,6.5,6.52,6.49,6.51,48700.0,6.5,6.52,6.49,6.51,48700.0
2005-03-16 14:00:00,6.5,6.51,6.47,6.51,19400.0,6.5,6.51,6.47,6.51,19400.0
2005-03-16 14:30:00,6.51,6.55,6.5,6.52,13800.0,6.51,6.55,6.5,6.52,13800.0
2005-03-16 15:00:00,6.52,6.54,6.5,6.52,8200.0,6.52,6.54,6.5,6.52,8200.0
2005-03-16 15:30:00,6.52,6.55,6.5,6.54,26200.0,6.52,6.55,6.5,6.54,26200.0
2005-03-17 09:30:00,6.59,6.59,6.48,6.51,23700.0,6.59,6.59,6.48,6.51,23700.0
2005-03-17 10:00:00,6.51,6.73,6.51,6.66,39000.0,6.51,6.73,6.51,6.66,39000.0
2005-03-17 10:30:00,6.66,6.68,6.64,6.68,16300.0,6.66,6.68,6.64,6.68,16300.0
2005-03-17 11:00:00,6.68,6.7,6.64,6.68,42500.0,6.68,6.7,6.64,6.68,42500.0
2005-03-17 11:30:00,6.69,6.7,6.66,6.68,43000.0,6.69,6.7,6.66,6.68,43000.0
2005-03-17 12:00:00,6.7,6.7,6.65,6.66,60600.0,6.7,6.7,6.65,6.66,60600.0
2005-03-17 12:30:00,6.65,6.69,6.6,6.66,12100.0,6.65,6.69,6.6,6.66,12100.0
2005-03-17 13:00:00,6.63,6.77,6.63,6.69,36800.0,6.63,6.77,6.63,6.69,36800.0
2005-03-17 13:30:00,6.69,6.69,6.6,6.6,42500.0,6.69,6.69,6.6,6.6,42500.0
2005-03-17 14:00:00,6.61,6.65,6.6,6.63,16200.0,6.61,6.65,6.6,6.63,16200.0
2005-03-17 14:30:00,6.63,6.68,6.62,6.66,30900.0,6.63,6.68,6.62,6.66,30900.0
2005-03-17 15:00:00,6.66,6.81,6.66,6.78,32800.0,6.66,6.81,6.66,6.78,32800.0
2005-03-17 15:30:00,6.78,6.78,6.68,6.71,36000.0,6.78,6.78,6.68,6.71,36000.0
2005-03-18 09:30:00,6.69,6.69,6.6,6.6,360200.0,6.69,6.69,6.6,6.6,360200.0
2005-03-18 10:00:00,6.6,6.67,6.6,6.66,23300.0,6.6,6.67,6.6,6.66,23300.0
2005-03-18 10:30:00,6.67,6.67,6.6,6.6,6400.0,6.67,6.67,6.6,6.6,6400.0
2005-03-18 11:00:00,6.6,6.61,6.58,6.59,17200.0,6.6,6.61,6.58,6.59,17200.0
2005-03-18 11:30:00,6.58,6.58,6.55,6.55,9100.0,6.58,6.58,6.55,6.55,9100.0
2005-03-18 12:00:00,6.55,6.55,6.55,6.55,5000.0,6.55,6.55,6.55,6.55,5000.0
2005-03-18 12:30:00,6.55,6.55,6.53,6.53,8600.0,6.55,6.55,6.53,6.53,8600.0
2005-03-18 13:00:00,6.52,6.53,6.5,6.5,12600.0,6.52,6.53,6.5,6.5,12600.0
2005-03-18 13:30:00,6.5,6.53,6.5,6.52,23800.0,6.5,6.53,6.5,6.52,23800.0
2005-03-18 14:00:00,6.52,6.56,6.52,6.52,8200.0,6.52,6.56,6.52,6.52,8200.0
2005-03-18 14:30:00,6.51,6.57,6.51,6.53,11900.0,6.51,6.57,6.51,6.53,11900.0
2005-03-18 15:00:00,6.53,6.67,6.52,6.63,31500.0,6.53,6.67,6.52,6.63,31500.0
2005-03-18 15:30:00,6.63,6.75,6.6,6.65,40400.0,6.63,6.75,6.6,6.65,40400.0
2005-03-21 09:30:00,6.7,6.76,6.55,6.76,24900.0,6.7,6.76,6.55,6.76,24900.0
2005-03-21 10:00:00,6.74,6.75,6.64,6.65,9200.0,6.74,6.75,6.64,6.65,9200.0
2005-03-21 10:30:00,6.64,6.67,6.64,6.67,14800.0,6.64,6.67,6.64,6.67,14800.0
2005-03-21 11:00:00,6.66,6.74,6.66,6.7,10800.0,6.66,6.74,6.66,6.7,10800.0
2005-03-21 11:30:00,6.68,6.71,6.68,6.7,3400.0,6.68,6.71,6.68,6.7,3400.0
2005-03-21 12:00:00,6.71,6.75,6.71,6.74,7200.0,6.71,6.75,6.71,6.74,7200.0
2005-03-21 12:30:00,6.74,6.79,6.73,6.76,9500.0,6.74,6.79,6.73,6.76,9500.0
2005-03-21 13:00:00,6.76,6.79,6.76,6.77,11900.0,6.76,6.79,6.76,6.77,11900.0
2005-03-21 13:30:00,6.77,6.81,6.75,6.81,12600.0,6.77,6.81,6.75,6.81,12600.0
2005-03-21 14:00:00,6.81,6.83,6.49,6.82,9900.0,6.81,6.83,6.49,6.82,9900.0
2005-03-21 14:30:00,6.83,6.85,6.76,6.78,15000.0,6.83,6.85,6.76,6.78,15000.0
2005-03-21 15:00:00,6.77,6.8,6.75,6.76,7700.0,6.77,6.8,6.75,6.76,7700.0
2005-03-21 15:30:00,6.76,6.98,6.76,6.91,68600.0,6.76,6.98,6.76,6.91,68600.0
2005-03-22 09:30:00,6.99,7.0,6.8,6.8,21300.0,6.99,7.0,6.8,6.8,21300.0
2005-03-22 10:00:00,6.82,6.99,6.8,6.97,28100.0,6.82,6.99,6.8,6.97,28100.0
2005-03-22 10:30:00,6.98,7.0,6.94,6.95,20200.0,6.98,7.0,6.94,6.95,20200.0
2005-03-22 11:00:00,6.95,6.96,6.94,6.95,4900.0,6.95,6.96,6.94,6.95,4900.0
2005-03-22 11:30:00,6.95,6.96,6.94,6.96,15100.0,6.95,6.96,6.94,6.96,15100.0
2005-03-22 12:00:00,6.94,7.04,6.94,6.97,13100.0,6.94,7.04,6.94,6.97,13100.0
2005-03-22 12:30:00,6.97,6.97,6.94,6.95,8800.0,6.97,6.97,6.94,6.95,8800.0
2005-03-22 13:00:00,6.95,7.01,6.94,6.98,10400.0,6.95,7.01,6.94,6.98,10400.0
2005-03-22 13:30:00,6.98,7.03,6.98,7.0,21600.0,6.98,7.03,6.98,7.0,21600.0
2005-03-22 14:00:00,7.0,7.02,6.97,7.0,8600.0,7.0,7.02,6.97,7.0,8600.0
2005-03-22 14:30:00,6.99,7.04,6.91,6.98,24300.0,6.99,7.04,6.91,6.98,24300.0
2005-03-22 15:00:00,6.98,7.0,6.93,7.0,18600.0,6.98,7.0,6.93,7.0,18600.0
2005-03-22 15:30:00,6.99,7.06,6.95,7.06,61600.0,6.99,7.06,6.95,7.06,61600.0
2005-03-23 09:30:00,7.0,7.09,6.96,7.03,19100.0,7.0,7.09,6.96,7.03,19100.0
2005-03-23 10:00:00,7.02,7.08,6.99,6.99,9800.0,7.02,7.08,6.99,6.99,9800.0
2005-03-23 10:30:00,7.0,7.01,6.98,6.98,8400.0,7.0,7.01,6.98,6.98,8400.0
2005-03-23 11:00:00,6.98,7.0,6.98,6.99,15200.0,6.98,7.0,6.98,6.99,15200.0
2005-03-23 11:30:00,7.0,7.0,6.98,6.98,5500.0,7.0,7.0,6.98,6.98,5500.0
2005-03-23 12:00:00,6.98,6.99,6.98,6.99,2000.0,6.98,6.99,6.98,6.99,2000.0
2005-03-23 12:30:00,6.99,6.99,6.98,6.99,4400.0,6.99,6.99,6.98,6.99,4400.0
2005-03-23 13:00:00,6.98,7.0,6.98,7.0,15800.0,6.98,7.0,6.98,7.0,15800.0
2005-03-23 13:30:00,6.99,7.01,6.99,7.0,5600.0,6.99,7.01,6.99,7.0,5600.0
2005-03-23 14:00:00,7.0,7.04,7.0,7.02,13900.0,7.0,7.04,7.0,7.02,13900.0
2005-03-23 14:30:00,7.02,7.04,7.0,7.02,13200.0,7.02,7.04,7.0,7.02,13200.0
2005-03-23 15:00:00,7.01,7.03,7.01,7.01,11700.0,7.01,7.03,7.01,7.01,11700.0
2005-03-23 15:30:00,7.01,7.07,7.01,7.02,39700.0,7.01,7.07,7.01,7.02,39700.0
2005-03-24 09:30:00,7.08,7.24,7.04,7.22,24200.0,7.08,7.24,7.04,7.22,24200.0
2005-03-24 10:00:00,7.22,7.28,7.2,7.22,18100.0,7.22,7.28,7.2,7.22,18100.0
2005-03-24 10:30:00,7.2,7.26,7.2,7.26,23700.0,7.2,7.26,7.2,7.26,23700.0
2005-03-24 11:00:00,7.26,7.34,7.24,7.3,22200.0,7.26,7.34,7.24,7.3,22200.0
2005-03-24 11:30:00,7.3,7.36,7.3,7.3,24100.0,7.3,7.36,7.3,7.3,24100.0
2005-03-24 12:00:00,7.31,7.32,7.3,7.31,19100.0,7.31,7.32,7.3,7.31,19100.0
2005-03-24 12:30:00,7.31,7.38,7.31,7.35,14100.0,7.31,7.38,7.31,7.35,14100.0
2005-03-24 13:00:00,7.35,7.37,7.33,7.37,16700.0,7.35,7.37,7.33,7.37,16700.0
2005-03-24 13:30:00,7.36,7.38,7.3,7.32,18300.0,7.36,7.38,7.3,7.32,18300.0
2005-03-24 14:00:00,7.33,7.4,7.32,7.36,25600.0,7.33,7.4,7.32,7.36,25600.0
2005-03-24 14:30:00,7.34,7.37,7.33,7.37,5300.0,7.34,7.37,7.33,7.37,5300.0
2005-03-24 15:00:00,7.38,7.42,7.36,7.41,25800.0,7.38,7.42,7.36,7.41,25800.0
2005-03-24 15:30:00,7.38,7.4,7.28,7.28,20900.0,7.38,7.4,7.28,7.28,20900.0
2005-03-28 09:30:00,7.28,7.35,7.23,7.31,33300.0,7.28,7.35,7.23,7.31,33300.0
2005-03-28 10:00:00,7.31,7.33,7.29,7.31,74900.0,7.31,7.33,7.29,7.31,74900.0
2005-03-28 10:30:00,7.3,7.33,7.3,7.32,24300.0,7.3,7.33,7.3,7.32,24300.0
2005-03-28 11:00:00,7.31,7.32,7.3,7.32,16500.0,7.31,7.32,7.3,7.32,16500.0
2005-03-28 11:30:00,7.3,7.32,7.27,7.3,19800.0,7.3,7.32,7.27,7.3,19800.0
2005-03-28 12:00:00,7.3,7.31,7.2,7.25,466100.0,7.3,7.31,7.2,7.25,466100.0
2005-03-28 12:30:00,7.21,7.22,7.15,7.16,108400.0,7.21,7.22,7.15,7.16,108400.0
2005-03-28 13:00:00,7.16,7.2,7.15,7.16,15100.0,7.16,7.2,7.15,7.16,15100.0
2005-03-28 13:30:00,7.17,7.17,7.15,7.16,64800.0,7.17,7.17,7.15,7.16,64800.0
2005-03-28 14:00:00,7.16,7.19,7.15,7.18,30900.0,7.16,7.19,7.15,7.18,30900.0
2005-03-28 14:30:00,7.16,7.2,7.16,7.18,13100.0,7.16,7.2,7.16,7.18,13100.0
2005-03-28 15:00:00,7.17,7.17,7.14,7.15,17900.0,7.17,7.17,7.14,7.15,17900.0
2005-03-28 15:30:00,7.15,7.15,7.1,7.13,18900.0,7.15,7.15,7.1,7.13,18900.0
2005-03-29 09:30:00,7.16,7.25,7.01,7.03,50300.0,7.16,7.25,7.01,7.03,50300.0
2005-03-29 10:00:00,7.02,7.08,7.0,7.05,9500.0,7.02,7.08,7.0,7.05,9500.0
2005-03-29 10:30:00,7.05,7.05,7.04,7.04,15800.0,7.05,7.05,7.04,7.04,15800.0
2005-03-29 11:00:00,7.04,7.05,7.01,7.02,8400.0,7.04,7.05,7.01,7.02,8400.0
2005-03-29 11:30:00,7.02,7.09,7.02,7.09,11700.0,7.02,7.09,7.02,7.09,11700.0
2005-03-29 12:00:00,7.1,7.15,7.03,7.03,10700.0,7.1,7.15,7.03,7.03,10700.0
2005-03-29 12:30:00,7.03,7.06,7.01,7.05,20700.0,7.03,7.06,7.01,7.05,20700.0
2005-03-29 13:00:00,7.04,7.05,7.01,7.05,17800.0,7.04,7.05,7.01,7.05,17800.0
2005-03-29 13:30:00,7.03,7.03,6.99,6.99,30100.0,7.03,7.03,6.99,6.99,30100.0
2005-03-29 14:00:00,6.99,6.99,6.89,6.89,35600.0,6.99,6.99,6.89,6.89,35600.0
2005-03-29 14:30:00,6.9,6.9,6.7,6.75,54800.0,6.9,6.9,6.7,6.75,54800.0
2005-03-29 15:00:00,6.76,6.85,6.7,6.71,52600.0,6.76,6.85,6.7,6.71,52600.0
2005-03-29 15:30:00,6.71,6.86,6.56,6.66,67500.0,6.71,6.86,6.56,6.66,67500.0
2005-03-30 09:30:00,6.59,6.65,6.51,6.6,66200.0,6.59,6.65,6.51,6.6,66200.0
2005-03-30 10:00:00,6.6,6.7,6.51,6.67,23900.0,6.6,6.7,6.51,6.67,23900.0
2005-03-30 10:30:00,6.66,6.67,6.51,6.63,24100.0,6.66,6.67,6.51,6.63,24100.0
2005-03-30 11:00:00,6.63,6.69,6.62,6.67,12000.0,6.63,6.69,6.62,6.67,12000.0
2005-03-30 11:30:00,6.67,6.7,6.65,6.7,20200.0,6.67,6.7,6.65,6.7,20200.0
2005-03-30 12:00:00,6.7,6.72,6.68,6.72,11800.0,6.7,6.72,6.68,6.72,11800.0
2005-03-30 12:30:00,6.72,6.75,6.7,6.75,5000.0,6.72,6.75,6.7,6.75,5000.0
2005-03-30 13:00:00,6.75,6.75,6.67,6.7,17700.0,6.75,6.75,6.67,6.7,17700.0
2005-03-30 13:30:00,6.71,6.74,6.71,6.74,3100.0,6.71,6.74,6.71,6.74,3100.0
2005-03-30 14:00:00,6.75,6.75,6.73,6.74,8200.0,6.75,6.75,6.73,6.74,8200.0
2005-03-30 14:30:00,6.74,6.75,6.72,6.75,61500.0,6.74,6.75,6.72,6.75,61500.0
2005-03-30 15:00:00,6.75,6.81,6.75,6.81,15500.0,6.75,6.81,6.75,6.81,15500.0
2005-03-30 15:30:00,6.8,6.97,6.78,6.91,32300.0,6.8,6.97,6.78,6.91,32300.0
2005-03-31 09:30:00,6.92,6.92,6.75,6.77,21400.0,6.92,6.92,6.75,6.77,21400.0
2005-03-31 10:00:00,6.78,6.86,6.76,6.85,8000.0,6.78,6.86,6.76,6.85,8000.0
2005-03-31 10:30:00,6.86,6.86,6.75,6.75,26900.0,6.86,6.86,6.75,6.75,26900.0
2005-03-31 11:00:00,6.75,6.77,6.75,6.76,3900.0,6.75,6.77,6.75,6.76,3900.0
2005-03-31 11:30:00,6.76,6.78,6.75,6.76,6000.0,6.76,6.78,6.75,6.76,6000.0
2005-03-31 12:00:00,6.76,6.76,6.72,6.74,3500.0,6.76,6.76,6.72,6.74,3500.0
2005-03-31 12:30:00,6.75,6.76,6.71,6.71,8900.0,6.75,6.76,6.71,6.71,8900.0
2005-03-31 13:00:00,6.71,6.75,6.66,6.73,6700.0,6.71,6.75,6.66,6.73,6700.0
2005-03-31 13:30:00,6.73,6.77,6.71,6.71,4700.0,6.73,6.77,6.71,6.71,4700.0
2005-03-31 14:00:00,6.72,6.8,6.7,6.77,23500.0,6.72,6.8,6.7,6.77,23500.0
2005-03-31 14:30:00,6.76,6.77,6.75,6.77,8400.0,6.76,6.77,6.75,6.77,8400.0
2005-03-31 15:00:00,6.75,6.77,6.7,6.71,9600.0,6.75,6.77,6.7,6.71,9600.0
2005-03-31 15:30:00,6.73,6.78,6.68,6.78,35500.0,6.73,6.78,6.68,6.78,35500.0
2005-04-01 09:30:00,6.81,6.93,6.74,6.83,14000.0,6.81,6.93,6.74,6.83,14000.0
2005-04-01 10:00:00,6.82,6.84,6.68,6.68,14500.0,6.82,6.84,6.68,6.68,14500.0
2005-04-01 10:30:00,6.68,6.68,6.64,6.67,22400.0,6.68,6.68,6.64,6.67,22400.0
2005-04-01 11:00:00,6.66,6.67,6.61,6.64,9600.0,6.66,6.67,6.61,6.64,9600.0
2005-04-01 11:30:00,6.64,6.68,6.6,6.63,17000.0,6.64,6.68,6.6,6.63,17000.0
2005-04-01 12:00:00,6.62,6.63,6.6,6.6,16000.0,6.62,6.63,6.6,6.6,16000.0
2005-04-01 12:30:00,6.6,6.6,6.57,6.59,11300.0,6.6,6.6,6.57,6.59,11300.0
2005-04-01 13:00:00,6.58,6.6,6.51,6.56,10600.0,6.58,6.6,6.51,6.56,10600.0
2005-04-01 13:30:00,6.56,6.6,6.53,6.59,14700.0,6.56,6.6,6.53,6.59,14700.0
2005-04-01 14:00:00,6.57,6.59,6.54,6.58,3500.0,6.57,6.59,6.54,6.58,3500.0
2005-04-01 14:30:00,6.56,6.6,6.56,6.6,13500.0,6.56,6.6,6.56,6.6,13500.0
2005-04-01 15:00:00,6.59,6.61,6.56,6.58,11300.0,6.59,6.61,6.56,6.58,11300.0
2005-04-01 15:30:00,6.58,6.7,6.58,6.64,41100.0,6.58,6.7,6.58,6.64,41100.0
2005-04-04 09:30:00,6.72,6.85,6.53,6.78,16100.0,6.72,6.85,6.53,6.78,16100.0
2005-04-04 10:00:00,6.77,6.78,6.69,6.7,11000.0,6.77,6.78,6.69,6.7,11000.0
2005-04-04 10:30:00,6.7,6.74,6.69,6.69,14300.0,6.7,6.74,6.69,6.69,14300.0
2005-04-04 11:00:00,6.7,6.7,6.67,6.67,12700.0,6.7,6.7,6.67,6.67,12700.0
2005-04-04 11:30:00,6.68,6.7,6.66,6.69,4500.0,6.68,6.7,6.66,6.69,4500.0
2005-04-04 12:00:00,6.69,6.69,6.65,6.65,5300.0,6.69,6.69,6.65,6.65,5300.0
2005-04-04 12:30:00,6.65,6.7,6.65,6.7,3600.0,6.65,6.7,6.65,6.7,3600.0
2005-04-04 13:00:00,6.68,6.7,6.65,6.65,26600.0,6.68,6.7,6.65,6.65,26600.0
2005-04-04 13:30:00,6.67,6.7,6.65,6.68,24700.0,6.67,6.7,6.65,6.68,24700.0
2005-04-04 14:00:00,6.68,6.69,6.65,6.66,27800.0,6.68,6.69,6.65,6.66,27800.0
2005-04-04 14:30:00,6.66,6.7,6.65,6.7,27000.0,6.66,6.7,6.65,6.7,27000.0
2005-04-04 15:00:00,6.69,6.72,6.68,6.7,31000.0,6.69,6.72,6.68,6.7,31000.0
2005-04-04 15:30:00,6.72,6.78,6.7,6.73,48600.0,6.72,6.78,6.7,6.73,48600.0
2005-04-05 09:30:00,6.82,6.95,6.68,6.78,31500.0,6.82,6.95,6.68,6.78,31500.0
2005-04-05 10:00:00,6.77,6.79,6.65,6.7,21200.0,6.77,6.79,6.65,6.7,21200.0
2005-04-05 10:30:00,6.72,6.73,6.67,6.67,29000.0,6.72,6.73,6.67,6.67,29000.0
2005-04-05 11:00:00,6.67,6.7,6.64,6.65,46600.0,6.67,6.7,6.64,6.65,46600.0
2005-04-05 11:30:00,6.64,6.66,6.63,6.65,46200.0,6.64,6.66,6.63,6.65,46200.0
2005-04-05 12:00:00,6.64,6.69,6.62,6.64,32900.0,6.64,6.69,6.62,6.64,32900.0
2005-04-05 12:30:00,6.63,6.69,6.62,6.68,16900.0,6.63,6.69,6.62,6.68,16900.0
2005-04-05 13:00:00,6.68,6.75,6.68,6.72,18300.0,6.68,6.75,6.68,6.72,18300.0
2005-04-05 13:30:00,6.73,6.76,6.72,6.75,36100.0,6.73,6.76,6.72,6.75,36100.0
2005-04-05 14:00:00,6.75,6.81,6.68,6.75,72200.0,6.75,6.81,6.68,6.75,72200.0
2005-04-05 14:30:00,6.76,6.77,6.69,6.71,45500.0,6.76,6.77,6.69,6.71,45500.0
2005-04-05 15:00:00,6.71,6.72,6.68,6.7,35600.0,6.71,6.72,6.68,6.7,35600.0
2005-04-05 15:30:00,6.71,6.75,6.6,6.65,131000.0,6.71,6.75,6.6,6.65,131000.0
2005-04-06 09:30:00,6.68,6.83,6.62,6.77,49700.0,6.68,6.83,6.62,6.77,49700.0
2005-04-06 10:00:00,6.77,6.78,6.7,6.75,24400.0,6.77,6.78,6.7,6.75,24400.0
2005-04-06 10:30:00,6.72,6.98,6.72,6.95,33100.0,6.72,6.98,6.72,6.95,33100.0
2005-04-06 11:00:00,6.97,7.03,6.96,7.01,16800.0,6.97,7.03,6.96,7.01,16800.0
2005-04-06 11:30:00,6.99,7.01,6.96,6.97,14700.0,6.99,7.01,6.96,6.97,14700.0
2005-04-06 12:00:00,6.97,7.0,6.95,7.0,11200.0,6.97,7.0,6.95,7.0,11200.0
2005-04-06 12:30:00,7.02,7.02,6.99,7.0,17300.0,7.02,7.02,6.99,7.0,17300.0
2005-04-06 13:00:00,7.0,7.0,6.96,6.99,14300.0,7.0,7.0,6.96,6.99,14300.0
2005-04-06 13:30:00,7.0,7.0,6.9,6.9,39600.0,7.0,7.0,6.9,6.9,39600.0
2005-04-06 14:00:00,6.92,6.97,6.92,6.97,24200.0,6.92,6.97,6.92,6.97,24200.0
2005-04-06 14:30:00,6.97,7.0,6.93,6.95,38800.0,6.97,7.0,6.93,6.95,38800.0
2005-04-06 15:00:00,6.97,6.97,6.87,6.89,17300.0,6.97,6.97,6.87,6.89,17300.0
2005-04-06 15:30:00,6.88,7.02,6.88,7.0,112700.0,6.88,7.02,6.88,7.0,112700.0
2005-04-07 09:30:00,7.02,7.17,6.97,7.09,15700.0,7.02,7.17,6.97,7.09,15700.0
2005-04-07 10:00:00,7.1,7.1,6.97,6.97,31000.0,7.1,7.1,6.97,6.97,31000.0
2005-04-07 10:30:00,6.98,7.03,6.97,7.01,36700.0,6.98,7.03,6.97,7.01,36700.0
2005-04-07 11:00:00,7.02,7.03,6.99,7.0,30000.0,7.02,7.03,6.99,7.0,30000.0
2005-04-07 11:30:00,7.0,7.0,6.99,7.0,17400.0,7.0,7.0,6.99,7.0,17400.0
2005-04-07 12:00:00,7.02,7.05,7.0,7.03,16100.0,7.02,7.05,7.0,7.03,16100.0
2005-04-07 12:30:00,7.03,7.12,7.0,7.09,82700.0,7.03,7.12,7.0,7.09,82700.0
2005-04-07 13:00:00,7.09,7.2,7.09,7.18,18500.0,7.09,7.2,7.09,7.18,18500.0
2005-04-07 13:30:00,7.19,7.21,7.14,7.18,12100.0,7.19,7.21,7.14,7.18,12100.0
2005-04-07 14:00:00,7.18,7.18,7.06,7.13,25900.0,7.18,7.18,7.06,7.13,25900.0
2005-04-07 14:30:00,7.16,7.18,7.13,7.18,10300.0,7.16,7.18,7.13,7.18,10300.0
2005-04-07 15:00:00,7.18,7.24,7.17,7.24,8800.0,7.18,7.24,7.17,7.24,8800.0
2005-04-07 15:30:00,7.24,7.32,7.21,7.22,16700.0,7.24,7.32,7.21,7.22,16700.0
2005-04-08 09:30:00,7.2,7.31,7.19,7.28,32600.0,7.2,7.31,7.19,7.28,32600.0
2005-04-08 10:00:00,7.25,7.27,7.21,7.23,9400.0,7.25,7.27,7.21,7.23,9400.0
2005-04-08 10:30:00,7.22,7.25,7.2,7.2,25800.0,7.22,7.25,7.2,7.2,25800.0
2005-04-08 11:00:00,7.19,7.22,7.19,7.19,6300.0,7.19,7.22,7.19,7.19,6300.0
2005-04-08 11:30:00,7.2,7.2,7.16,7.17,5200.0,7.2,7.2,7.16,7.17,5200.0
2005-04-08 12:00:00,7.19,7.22,7.19,7.22,4900.0,7.19,7.22,7.19,7.22,4900.0
2005-04-08 12:30:00,7.22,7.22,7.19,7.2,7700.0,7.22,7.22,7.19,7.2,7700.0
2005-04-08 13:00:00,7.2,7.2,7.18,7.2,12800.0,7.2,7.2,7.18,7.2,12800.0
2005-04-08 13:30:00,7.19,7.22,7.19,7.22,5200.0,7.19,7.22,7.19,7.22,5200.0
2005-04-08 14:00:00,7.21,7.22,7.11,7.19,26800.0,7.21,7.22,7.11,7.19,26800.0
2005-04-08 14:30:00,7.18,7.23,7.18,7.23,11500.0,7.18,7.23,7.18,7.23,11500.0
2005-04-08 15:00:00,7.21,7.24,7.14,7.16,23400.0,7.21,7.24,7.14,7.16,23400.0
2005-04-08 15:30:00,7.15,7.21,7.15,7.16,42100.0,7.15,7.21,7.15,7.16,42100.0
2005-04-11 09:30:00,7.13,7.32,7.07,7.21,34400.0,7.13,7.32,7.07,7.21,34400.0
2005-04-11 10:00:00,7.21,7.33,7.13,7.25,17000.0,7.21,7.33,7.13,7.25,17000.0
2005-04-11 10:30:00,7.24,7.32,7.09,7.13,16100.0,7.24,7.32,7.09,7.13,16100.0
2005-04-11 11:00:00,7.14,7.22,7.14,7.22,19900.0,7.14,7.22,7.14,7.22,19900.0
2005-04-11 11:30:00,7.17,7.22,7.17,7.17,14200.0,7.17,7.22,7.17,7.17,14200.0
2005-04-11 12:00:00,7.17,7.24,7.17,7.23,8200.0,7.17,7.24,7.17,7.23,8200.0
2005-04-11 12:30:00,7.23,7.24,7.11,7.16,16900.0,7.23,7.24,7.11,7.16,16900.0
2005-04-11 13:00:00,7.15,7.18,7.15,7.17,7200.0,7.15,7.18,7.15,7.17,7200.0
2005-04-11 13:30:00,7.15,7.24,7.1,7.15,16500.0,7.15,7.24,7.1,7.15,16500.0
2005-04-11 14:00:00,7.17,7.17,7.15,7.15,9700.0,7.17,7.17,7.15,7.15,9700.0
2005-04-11 14:30:00,7.17,7.17,7.15,7.15,7900.0,7.17,7.17,7.15,7.15,7900.0
2005-04-11 15:00:00,7.16,7.2,7.12,7.14,56200.0,7.16,7.2,7.12,7.14,56200.0
2005-04-11 15:30:00,7.14,7.22,7.12,7.2,27400.0,7.14,7.22,7.12,7.2,27400.0
2005-04-12 09:30:00,7.1,7.19,7.08,7.1,25200.0,7.1,7.19,7.08,7.1,25200.0
2005-04-12 10:00:00,7.1,7.14,7.06,7.12,9000.0,7.1,7.14,7.06,7.12,9000.0
2005-04-12 10:30:00,7.12,7.15,7.06,7.07,7100.0,7.12,7.15,7.06,7.07,7100.0
2005-04-12 11:00:00,7.07,7.13,7.07,7.13,2400.0,7.07,7.13,7.07,7.13,2400.0
2005-04-12 11:30:00,7.11,7.15,7.11,7.11,5100.0,7.11,7.15,7.11,7.11,5100.0
2005-04-12 12:00:00,7.11,7.12,7.08,7.09,19700.0,7.11,7.12,7.08,7.09,19700.0
2005-04-12 12:30:00,7.09,7.1,6.99,7.0,23600.0,7.09,7.1,6.99,7.0,23600.0
2005-04-12 13:00:00,7.0,7.03,6.96,7.0,19300.0,7.0,7.03,6.96,7.0,19300.0
2005-04-12 13:30:00,6.98,7.01,6.9,6.97,32400.0,6.98,7.01,6.9,6.97,32400.0
2005-04-12 14:00:00,6.96,7.15,6.92,7.08,23600.0,6.96,7.15,6.92,7.08,23600.0
2005-04-12 14:30:00,7.06,7.19,7.05,7.19,35000.0,7.06,7.19,7.05,7.19,35000.0
2005-04-12 15:00:00,7.19,7.3,7.05,7.2,43000.0,7.19,7.3,7.05,7.2,43000.0
2005-04-12 15:30:00,7.2,7.34,7.17,7.29,52600.0,7.2,7.34,7.17,7.29,52600.0
2005-04-13 09:30:00,7.29,7.32,7.2,7.31,26700.0,7.29,7.32,7.2,7.31,26700.0
2005-04-13 10:00:00,7.33,7.35,7.23,7.23,62300.0,7.33,7.35,7.23,7.23,62300.0
2005-04-13 10:30:00,7.23,7.32,7.21,7.28,93100.0,7.23,7.32,7.21,7.28,93100.0
2005-04-13 11:00:00,7.25,7.29,7.24,7.29,19300.0,7.25,7.29,7.24,7.29,19300.0
2005-04-13 11:30:00,7.31,7.35,7.31,7.33,4800.0,7.31,7.35,7.31,7.33,4800.0
2005-04-13 12:00:00,7.32,7.35,7.31,7.31,7100.0,7.32,7.35,7.31,7.31,7100.0
2005-04-13 12:30:00,7.32,7.33,7.31,7.33,4700.0,7.32,7.33,7.31,7.33,4700.0
2005-04-13 13:00:00,7.33,7.35,7.24,7.28,9500.0,7.33,7.35,7.24,7.28,9500.0
2005-04-13 13:30:00,7.25,7.32,7.24,7.29,16000.0,7.25,7.32,7.24,7.29,16000.0
2005-04-13 14:00:00,7.28,7.29,7.26,7.27,3900.0,7.28,7.29,7.26,7.27,3900.0
2005-04-13 14:30:00,7.26,7.3,7.25,7.27,12700.0,7.26,7.3,7.25,7.27,12700.0
2005-04-13 15:00:00,7.27,7.34,7.25,7.29,38900.0,7.27,7.34,7.25,7.29,38900.0
2005-04-13 15:30:00,7.28,7.36,7.25,7.35,63600.0,7.28,7.36,7.25,7.35,63600.0
2005-04-14 09:30:00,7.3,7.47,7.3,7.42,26900.0,7.3,7.47,7.3,7.42,26900.0
2005-04-14 10:00:00,7.41,7.44,7.36,7.43,23300.0,7.41,7.44,7.36,7.43,23300.0
2005-04-14 10:30:00,7.42,7.46,7.4,7.43,10000.0,7.42,7.46,7.4,7.43,10000.0
2005-04-14 11:00:00,7.4,7.43,7.37,7.4,11500.0,7.4,7.43,7.37,7.4,11500.0
2005-04-14 11:30:00,7.38,7.39,7.37,7.38,5800.0,7.38,7.39,7.37,7.38,5800.0
2005-04-14 12:00:00,7.38,7.4,7.37,7.4,2600.0,7.38,7.4,7.37,7.4,2600.0
2005-04-14 12:30:00,7.4,7.41,7.39,7.4,6800.0,7.4,7.41,7.39,7.4,6800.0
2005-04-14 13:00:00,7.4,7.4,7.36,7.37,9400.0,7.4,7.4,7.36,7.37,9400.0
2005-04-14 13:30:00,7.36,7.4,7.36,7.4,9200.0,7.36,7.4,7.36,7.4,9200.0
2005-04-14 14:00:00,7.4,7.48,7.4,7.48,18900.0,7.4,7.48,7.4,7.48,18900.0
2005-04-14 14:30:00,7.49,7.5,7.43,7.45,24400.0,7.49,7.5,7.43,7.45,24400.0
2005-04-14 15:00:00,7.45,7.45,7.31,7.37,16400.0,7.45,7.45,7.31,7.37,16400.0
2005-04-14 15:30:00,7.36,7.36,7.21,7.24,25700.0,7.36,7.36,7.21,7.24,25700.0
2005-04-15 09:30:00,7.26,7.67,7.26,7.49,50800.0,7.26,7.67,7.26,7.49,50800.0
2005-04-15 10:00:00,7.51,7.54,7.47,7.54,12700.0,7.51,7.54,7.47,7.54,12700.0
2005-04-15 10:30:00,7.55,7.55,7.48,7.48,12900.0,7.55,7.55,7.48,7.48,12900.0
2005-04-15 11:00:00,7.46,7.55,7.45,7.54,7200.0,7.46,7.55,7.45,7.54,7200.0
2005-04-15 11:30:00,7.54,7.54,7.38,7.4,11800.0,7.54,7.54,7.38,7.4,11800.0
2005-04-15 12:00:00,7.4,7.46,7.39,7.39,4000.0,7.4,7.46,7.39,7.39,4000.0
2005-04-15 12:30:00,7.4,7.46,7.31,7.34,13900.0,7.4,7.46,7.31,7.34,13900.0
2005-04-15 13:00:00,7.34,7.4,7.32,7.39,5700.0,7.34,7.4,7.32,7.39,5700.0
2005-04-15 13:30:00,7.38,7.44,7.38,7.4,3600.0,7.38,7.44,7.38,7.4,3600.0
2005-04-15 14:00:00,7.41,7.41,7.28,7.31,10900.0,7.41,7.41,7.28,7.31,10900.0
2005-04-15 14:30:00,7.29,7.42,7.25,7.37,6900.0,7.29,7.42,7.25,7.37,6900.0
2005-04-15 15:00:00,7.41,7.42,7.2,7.31,21900.0,7.41,7.42,7.2,7.31,21900.0
2005-04-15 15:30:00,7.32,7.34,7.15,7.26,29200.0,7.32,7.34,7.15,7.26,29200.0
2005-04-18 09:30:00,7.15,7.27,7.0,7.04,30600.0,7.15,7.27,7.0,7.04,30600.0
2005-04-18 10:00:00,7.11,7.21,7.11,7.2,13700.0,7.11,7.21,7.11,7.2,13700.0
2005-04-18 10:30:00,7.21,7.21,7.15,7.18,18900.0,7.21,7.21,7.15,7.18,18900.0
2005-04-18 11:00:00,7.18,7.19,7.15,7.16,17900.0,7.18,7.19,7.15,7.16,17900.0
2005-04-18 11:30:00,7.16,7.17,7.12,7.13,23900.0,7.16,7.17,7.12,7.13,23900.0
2005-04-18 12:00:00,7.12,7.15,7.1,7.13,16600.0,7.12,7.15,7.1,7.13,16600.0
2005-04-18 12:30:00,7.12,7.17,7.1,7.15,38500.0,7.12,7.17,7.1,7.15,38500.0
2005-04-18 13:00:00,7.15,7.17,7.13,7.15,34800.0,7.15,7.17,7.13,7.15,34800.0
2005-04-18 13:30:00,7.14,7.16,7.12,7.14,26300.0,7.14,7.16,7.12,7.14,26300.0
2005-04-18 14:00:00,7.15,7.17,7.1,7.11,40500.0,7.15,7.17,7.1,7.11,40500.0
2005-04-18 14:30:00,7.12,7.17,7.1,7.15,7300.0,7.12,7.17,7.1,7.15,7300.0
2005-04-18 15:00:00,7.16,7.19,7.16,7.18,8600.0,7.16,7.19,7.16,7.18,8600.0
2005-04-18 15:30:00,7.2,7.24,7.16,7.2,23900.0,7.2,7.24,7.16,7.2,23900.0
2005-04-19 09:30:00,7.2,7.39,7.15,7.29,11600.0,7.2,7.39,7.15,7.29,11600.0
2005-04-19 10:00:00,7.28,7.31,7.18,7.2,70600.0,7.28,7.31,7.18,7.2,70600.0
2005-04-19 10:30:00,7.2,7.23,7.11,7.12,15000.0,7.2,7.23,7.11,7.12,15000.0
2005-04-19 11:00:00,7.12,7.12,7.05,7.06,32300.0,7.12,7.12,7.05,7.06,32300.0
2005-04-19 11:30:00,7.07,7.09,7.05,7.05,32400.0,7.07,7.09,7.05,7.05,32400.0
2005-04-19 12:00:00,7.05,7.05,6.98,7.0,26500.0,7.05,7.05,6.98,7.0,26500.0
2005-04-19 12:30:00,7.0,7.04,6.99,7.03,15400.0,7.0,7.04,6.99,7.03,15400.0
2005-04-19 13:00:00,7.03,7.04,7.0,7.03,41900.0,7.03,7.04,7.0,7.03,41900.0
2005-04-19 13:30:00,7.04,7.06,7.02,7.04,24600.0,7.04,7.06,7.02,7.04,24600.0
2005-04-19 14:00:00,7.04,7.1,7.02,7.1,57100.0,7.04,7.1,7.02,7.1,57100.0
2005-04-19 14:30:00,7.1,7.12,7.06,7.06,17600.0,7.1,7.12,7.06,7.06,17600.0
2005-04-19 15:00:00,7.06,7.08,7.0,7.02,27100.0,7.06,7.08,7.0,7.02,27100.0
2005-04-19 15:30:00,7.04,7.15,7.03,7.15,49200.0,7.04,7.15,7.03,7.15,49200.0
2005-04-20 09:30:00,7.22,7.26,7.09,7.16,18500.0,7.22,7.26,7.09,7.16,18500.0
2005-04-20 10:00:00,7.16,7.18,7.11,7.15,35000.0,7.16,7.18,7.11,7.15,35000.0
2005-04-20 10:30:00,7.15,7.15,7.09,7.12,19700.0,7.15,7.15,7.09,7.12,19700.0
2005-04-20 11:00:00,7.12,7.16,7.12,7.15,15800.0,7.12,7.16,7.12,7.15,15800.0
2005-04-20 11:30:00,7.12,7.16,7.12,7.16,2900.0,7.12,7.16,7.12,7.16,2900.0
2005-04-20 12:00:00,7.16,7.19,7.15,7.17,6200.0,7.16,7.19,7.15,7.17,6200.0
2005-04-20 12:30:00,7.17,7.17,7.09,7.1,11500.0,7.17,7.17,7.09,7.1,11500.0
2005-04-20 13:00:00,7.1,7.12,7.09,7.11,7100.0,7.1,7.12,7.09,7.11,7100.0
2005-04-20 13:30:00,7.11,7.12,7.1,7.11,20200.0,7.11,7.12,7.1,7.11,20200.0
2005-04-20 14:00:00,7.11,7.12,7.09,7.1,14000.0,7.11,7.12,7.09,7.1,14000.0
2005-04-20 14:30:00,7.1,7.14,7.09,7.11,34600.0,7.1,7.14,7.09,7.11,34600.0
2005-04-20 15:00:00,7.11,7.15,7.09,7.12,14500.0,7.11,7.15,7.09,7.12,14500.0
2005-04-20 15:30:00,7.14,7.15,7.09,7.1,27700.0,7.14,7.15,7.09,7.1,27700.0
2005-04-21 09:30:00,7.15,7.21,7.1,7.17,51400.0,7.15,7.21,7.1,7.17,51400.0
2005-04-21 10:00:00,7.19,7.2,7.15,7.15,33200.0,7.19,7.2,7.15,7.15,33200.0
2005-04-21 10:30:00,7.16,7.19,7.15,7.15,67100.0,7.16,7.19,7.15,7.15,67100.0
2005-04-21 11:00:00,7.15,7.16,7.1,7.1,13200.0,7.15,7.16,7.1,7.1,13200.0
2005-04-21 11:30:00,7.11,7.12,7.1,7.11,17100.0,7.11,7.12,7.1,7.11,17100.0
2005-04-21 12:00:00,7.1,7.16,7.1,7.16,41500.0,7.1,7.16,7.1,7.16,41500.0
2005-04-21 12:30:00,7.14,7.16,7.12,7.12,25100.0,7.14,7.16,7.12,7.12,25100.0
2005-04-21 13:00:00,7.14,7.19,7.13,7.14,47200.0,7.14,7.19,7.13,7.14,47200.0
2005-04-21 13:30:00,7.12,7.17,7.11,7.15,17100.0,7.12,7.17,7.11,7.15,17100.0
2005-04-21 14:00:00,7.15,7.15,7.1,7.13,36300.0,7.15,7.15,7.1,7.13,36300.0
2005-04-21 14:30:00,7.13,7.15,7.1,7.14,41600.0,7.13,7.15,7.1,7.14,41600.0
2005-04-21 15:00:00,7.14,7.14,7.09,7.1,65600.0,7.14,7.14,7.09,7.1,65600.0
2005-04-21 15:30:00,7.1,7.18,7.07,7.13,83500.0,7.1,7.18,7.07,7.13,83500.0
2005-04-22 09:30:00,7.16,7.16,7.12,7.12,34900.0,7.16,7.16,7.12,7.12,34900.0
2005-04-22 10:00:00,7.11,7.12,7.1,7.1,17600.0,7.11,7.12,7.1,7.1,17600.0
2005-04-22 10:30:00,7.1,7.12,7.09,7.1,69000.0,7.1,7.12,7.09,7.1,69000.0
2005-04-22 11:00:00,7.1,7.14,7.1,7.14,14600.0,7.1,7.14,7.1,7.14,14600.0
2005-04-22 11:30:00,7.14,7.16,7.1,7.11,21700.0,7.14,7.16,7.1,7.11,21700.0
2005-04-22 12:00:00,7.12,7.16,7.09,7.15,51800.0,7.12,7.16,7.09,7.15,51800.0
2005-04-22 12:30:00,7.14,7.16,7.13,7.13,21500.0,7.14,7.16,7.13,7.13,21500.0
2005-04-22 13:00:00,7.14,7.15,7.11,7.15,8200.0,7.14,7.15,7.11,7.15,8200.0
2005-04-22 13:30:00,7.15,7.15,7.13,7.15,14700.0,7.15,7.15,7.13,7.15,14700.0
2005-04-22 14:00:00,7.14,7.15,7.06,7.09,10400.0,7.14,7.15,7.06,7.09,10400.0
2005-04-22 14:30:00,7.07,7.1,7.03,7.1,44700.0,7.07,7.1,7.03,7.1,44700.0
2005-04-22 15:00:00,7.09,7.1,7.03,7.05,20800.0,7.09,7.1,7.03,7.05,20800.0
2005-04-22 15:30:00,7.05,7.12,7.03,7.1,58800.0,7.05,7.12,7.03,7.1,58800.0
2005-04-25 09:30:00,7.09,7.15,7.08,7.12,19000.0,7.09,7.15,7.08,7.12,19000.0
2005-04-25 10:00:00,7.13,7.18,7.1,7.1,30200.0,7.13,7.18,7.1,7.1,30200.0
2005-04-25 10:30:00,7.1,7.14,7.1,7.14,27100.0,7.1,7.14,7.1,7.14,27100.0
2005-04-25 11:00:00,7.14,7.17,7.11,7.17,28400.0,7.14,7.17,7.11,7.17,28400.0
2005-04-25 11:30:00,7.18,7.2,7.15,7.2,35500.0,7.18,7.2,7.15,7.2,35500.0
2005-04-25 12:00:00,7.2,7.2,7.12,7.15,8700.0,7.2,7.2,7.12,7.15,8700.0
2005-04-25 12:30:00,7.16,7.23,7.14,7.18,20600.0,7.16,7.23,7.14,7.18,20600.0
2005-04-25 13:00:00,7.18,7.2,7.17,7.17,5200.0,7.18,7.2,7.17,7.17,5200.0
2005-04-25 13:30:00,7.17,7.18,7.14,7.15,9700.0,7.17,7.18,7.14,7.15,9700.0
2005-04-25 14:00:00,7.15,7.21,7.15,7.21,18700.0,7.15,7.21,7.15,7.21,18700.0
2005-04-25 14:30:00,7.2,7.22,7.15,7.15,6000.0,7.2,7.22,7.15,7.15,6000.0
2005-04-25 15:00:00,7.15,7.15,7.05,7.13,24000.0,7.15,7.15,7.05,7.13,24000.0
2005-04-25 15:30:00,7.14,7.24,7.14,7.23,23400.0,7.14,7.24,7.14,7.23,23400.0
2005-04-26 09:30:00,7.23,7.26,6.76,6.93,131200.0,7.23,7.26,6.76,6.93,131200.0
2005-04-26 10:00:00,6.92,7.11,6.92,7.04,51400.0,6.92,7.11,6.92,7.04,51400.0
2005-04-26 10:30:00,7.04,7.18,7.02,7.18,19400.0,7.04,7.18,7.02,7.18,19400.0
2005-04-26 11:00:00,7.18,7.24,7.11,7.11,14900.0,7.18,7.24,7.11,7.11,14900.0
2005-04-26 11:30:00,7.11,7.13,7.05,7.05,9500.0,7.11,7.13,7.05,7.05,9500.0
2005-04-26 12:00:00,7.07,7.08,7.06,7.07,5900.0,7.07,7.08,7.06,7.07,5900.0
2005-04-26 12:30:00,7.08,7.08,7.05,7.05,6800.0,7.08,7.08,7.05,7.05,6800.0
2005-04-26 13:00:00,7.05,7.05,6.99,7.0,25400.0,7.05,7.05,6.99,7.0,25400.0
2005-04-26 13:30:00,7.0,7.07,7.0,7.06,7300.0,7.0,7.07,7.0,7.06,7300.0
2005-04-26 14:00:00,7.05,7.05,6.9,6.98,27100.0,7.05,7.05,6.9,6.98,27100.0
2005-04-26 14:30:00,6.99,7.02,6.94,6.95,10800.0,6.99,7.02,6.94,6.95,10800.0
2005-04-26 15:00:00,6.95,7.03,6.95,7.02,14100.0,6.95,7.03,6.95,7.02,14100.0
2005-04-26 15:30:00,7.02,7.12,7.01,7.11,48800.0,7.02,7.12,7.01,7.11,48800.0
2005-04-27 09:30:00,7.04,7.12,7.03,7.05,11100.0,7.04,7.12,7.03,7.05,11100.0
2005-04-27 10:00:00,7.06,7.06,6.94,7.01,12600.0,7.06,7.06,6.94,7.01,12600.0
2005-04-27 10:30:00,7.03,7.11,6.99,7.07,6200.0,7.03,7.11,6.99,7.07,6200.0
2005-04-27 11:00:00,7.05,7.1,6.98,7.02,16700.0,7.05,7.1,6.98,7.02,16700.0
2005-04-27 11:30:00,7.0,7.0,6.94,6.98,10000.0,7.0,7.0,6.94,6.98,10000.0
2005-04-27 12:00:00,6.98,7.08,6.98,7.07,4900.0,6.98,7.08,6.98,7.07,4900.0
2005-04-27 12:30:00,7.07,7.07,7.04,7.04,1700.0,7.07,7.07,7.04,7.04,1700.0
2005-04-27 13:00:00,7.04,7.15,7.04,7.07,2700.0,7.04,7.15,7.04,7.07,2700.0
2005-04-27 13:30:00,7.1,7.16,7.1,7.13,6700.0,7.1,7.16,7.1,7.13,6700.0
2005-04-27 14:00:00,7.16,7.17,7.11,7.15,4900.0,7.16,7.17,7.11,7.15,4900.0
2005-04-27 14:30:00,7.14,7.15,7.1,7.15,6300.0,7.14,7.15,7.1,7.15,6300.0
2005-04-27 15:00:00,7.16,7.18,7.13,7.16,6200.0,7.16,7.18,7.13,7.16,6200.0
2005-04-27 15:30:00,7.13,7.16,7.08,7.08,13300.0,7.13,7.16,7.08,7.08,13300.0
2005-04-28 09:30:00,7.1,7.12,7.0,7.05,8600.0,7.1,7.12,7.0,7.05,8600.0
2005-04-28 10:00:00,7.07,7.1,7.05,7.07,6200.0,7.07,7.1,7.05,7.07,6200.0
2005-04-28 10:30:00,7.1,7.1,7.04,7.08,4200.0,7.1,7.1,7.04,7.08,4200.0
2005-04-28 11:00:00,7.07,7.09,7.05,7.05,4800.0,7.07,7.09,7.05,7.05,4800.0
2005-04-28 11:30:00,7.05,7.09,7.02,7.07,38400.0,7.05,7.09,7.02,7.07,38400.0
2005-04-28 12:00:00,7.06,7.08,7.04,7.05,9500.0,7.06,7.08,7.04,7.05,9500.0
2005-04-28 12:30:00,7.06,7.07,7.05,7.06,2300.0,7.06,7.07,7.05,7.06,2300.0
2005-04-28 13:00:00,7.05,7.06,7.05,7.05,27900.0,7.05,7.06,7.05,7.05,27900.0
2005-04-28 13:30:00,7.04,7.07,7.04,7.05,5400.0,7.04,7.07,7.04,7.05,5400.0
2005-04-28 14:00:00,7.06,7.07,7.05,7.05,13700.0,7.06,7.07,7.05,7.05,13700.0
2005-04-28 14:30:00,7.08,7.08,7.0,7.04,37000.0,7.08,7.08,7.0,7.04,37000.0
2005-04-28 15:00:00,7.04,7.07,7.03,7.04,30000.0,7.04,7.07,7.03,7.04,30000.0
2005-04-28 15:30:00,7.03,7.04,6.88,6.88,28800.0,7.03,7.04,6.88,6.88,28800.0
2005-04-29 09:30:00,6.84,6.95,6.83,6.84,26500.0,6.84,6.95,6.83,6.84,26500.0
2005-04-29 10:00:00,6.86,6.92,6.73,6.92,52500.0,6.86,6.92,6.73,6.92,52500.0
2005-04-29 10:30:00,6.87,6.87,6.7,6.72,20100.0,6.87,6.87,6.7,6.72,20100.0
2005-04-29 11:00:00,6.71,6.8,6.71,6.75,19200.0,6.71,6.8,6.71,6.75,19200.0
2005-04-29 11:30:00,6.76,6.76,6.7,6.76,8500.0,6.76,6.76,6.7,6.76,8500.0
2005-04-29 12:00:00,6.75,6.75,6.72,6.73,6600.0,6.75,6.75,6.72,6.73,6600.0
2005-04-29 12:30:00,6.72,6.76,6.71,6.75,5300.0,6.72,6.76,6.71,6.75,5300.0
2005-04-29 13:00:00,6.75,6.81,6.7,6.74,18700.0,6.75,6.81,6.7,6.74,18700.0
2005-04-29 13:30:00,6.73,6.76,6.73,6.73,11000.0,6.73,6.76,6.73,6.73,11000.0
2005-04-29 14:00:00,6.73,6.79,6.73,6.79,9800.0,6.73,6.79,6.73,6.79,9800.0
2005-04-29 14:30:00,6.79,6.83,6.79,6.81,25100.0,6.79,6.83,6.79,6.81,25100.0
2005-04-29 15:00:00,6.82,6.82,6.77,6.8,27900.0,6.82,6.82,6.77,6.8,27900.0
2005-04-29 15:30:00,6.8,6.85,6.76,6.85,53800.0,6.8,6.85,6.76,6.85,53800.0
2005-05-02 09:30:00,6.88,6.92,6.83,6.92,11500.0,6.88,6.92,6.83,6.92,11500.0
2005-05-02 10:00:00,6.91,7.0,6.86,6.96,15500.0,6.91,7.0,6.86,6.96,15500.0
2005-05-02 10:30:00,6.96,7.01,6.96,7.0,12300.0,6.96,7.01,6.96,7.0,12300.0
2005-05-02 11:00:00,6.99,7.01,6.98,7.01,6700.0,6.99,7.01,6.98,7.01,6700.0
2005-05-02 11:30:00,7.01,7.03,6.99,7.03,38800.0,7.01,7.03,6.99,7.03,38800.0
2005-05-02 12:00:00,7.03,7.07,7.03,7.05,10900.0,7.03,7.07,7.03,7.05,10900.0
2005-05-02 12:30:00,7.05,7.05,7.02,7.03,7500.0,7.05,7.05,7.02,7.03,7500.0
2005-05-02 13:00:00,7.03,7.03,7.0,7.0,9400.0,7.03,7.03,7.0,7.0,9400.0
2005-05-02 13:30:00,7.0,7.05,6.99,7.04,19800.0,7.0,7.05,6.99,7.04,19800.0
2005-05-02 14:00:00,7.04,7.06,6.85,6.98,30400.0,7.04,7.06,6.85,6.98,30400.0
2005-05-02 14:30:00,6.98,7.04,6.97,7.0,18200.0,6.98,7.04,6.97,7.0,18200.0
2005-05-02 15:00:00,7.0,7.03,6.99,7.0,21100.0,7.0,7.03,6.99,7.0,21100.0
2005-05-02 15:30:00,7.0,7.05,6.91,6.94,46500.0,7.0,7.05,6.91,6.94,46500.0
2005-05-03 09:30:00,6.89,6.91,6.76,6.76,24400.0,6.89,6.91,6.76,6.76,24400.0
2005-05-03 10:00:00,6.79,6.93,6.78,6.93,19000.0,6.79,6.93,6.78,6.93,19000.0
2005-05-03 10:30:00,6.93,6.95,6.88,6.88,13300.0,6.93,6.95,6.88,6.88,13300.0
2005-05-03 11:00:00,6.89,6.93,6.88,6.89,10600.0,6.89,6.93,6.88,6.89,10600.0
2005-05-03 11:30:00,6.89,6.95,6.74,6.82,18100.0,6.89,6.95,6.74,6.82,18100.0
2005-05-03 12:00:00,6.82,6.88,6.81,6.85,11800.0,6.82,6.88,6.81,6.85,11800.0
2005-05-03 12:30:00,6.87,6.93,6.87,6.93,7600.0,6.87,6.93,6.87,6.93,7600.0
2005-05-03 13:00:00,6.92,6.94,6.86,6.92,15700.0,6.92,6.94,6.86,6.92,15700.0
2005-05-03 13:30:00,6.92,6.92,6.89,6.9,9400.0,6.92,6.92,6.89,6.9,9400.0
2005-05-03 14:00:00,6.9,6.9,6.83,6.9,21700.0,6.9,6.9,6.83,6.9,21700.0
2005-05-03 14:30:00,6.89,6.99,6.85,6.87,20200.0,6.89,6.99,6.85,6.87,20200.0
2005-05-03 15:00:00,6.89,6.9,6.73,6.9,30300.0,6.89,6.9,6.73,6.9,30300.0
2005-05-03 15:30:00,6.9,6.95,6.85,6.92,33600.0,6.9,6.95,6.85,6.92,33600.0
2005-05-04 09:30:00,6.95,6.95,6.69,6.83,47400.0,6.95,6.95,6.69,6.83,47400.0
2005-05-04 10:00:00,6.83,6.94,6.81,6.94,27900.0,6.83,6.94,6.81,6.94,27900.0
2005-05-04 10:30:00,6.97,7.05,6.97,7.04,37800.0,6.97,7.05,6.97,7.04,37800.0
2005-05-04 11:00:00,7.04,7.05,7.0,7.02,19800.0,7.04,7.05,7.0,7.02,19800.0
2005-05-04 11:30:00,7.02,7.02,7.0,7.01,17000.0,7.02,7.02,7.0,7.01,17000.0
2005-05-04 12:00:00,7.01,7.03,6.99,7.01,17400.0,7.01,7.03,6.99,7.01,17400.0
2005-05-04 12:30:00,7.01,7.02,6.99,7.0,16100.0,7.01,7.02,6.99,7.0,16100.0
2005-05-04 13:00:00,7.01,7.03,7.0,7.02,18600.0,7.01,7.03,7.0,7.02,18600.0
2005-05-04 13:30:00,7.02,7.05,7.01,7.05,22400.0,7.02,7.05,7.01,7.05,22400.0
2005-05-04 14:00:00,7.05,7.07,6.99,7.02,58200.0,7.05,7.07,6.99,7.02,58200.0
2005-05-04 14:30:00,7.0,7.07,6.97,7.07,28000.0,7.0,7.07,6.97,7.07,28000.0
2005-05-04 15:00:00,7.06,7.13,7.03,7.12,20700.0,7.06,7.13,7.03,7.12,20700.0
2005-05-04 15:30:00,7.13,7.2,7.06,7.12,88700.0,7.13,7.2,7.06,7.12,88700.0
2005-05-05 09:30:00,7.1,7.22,7.07,7.19,74000.0,7.1,7.22,7.07,7.19,74000.0
2005-05-05 10:00:00,7.19,7.25,7.16,7.2,19700.0,7.19,7.25,7.16,7.2,19700.0
2005-05-05 10:30:00,7.19,7.2,7.15,7.19,8000.0,7.19,7.2,7.15,7.19,8000.0
2005-05-05 11:00:00,7.19,7.41,7.19,7.37,51800.0,7.19,7.41,7.19,7.37,51800.0
2005-05-05 11:30:00,7.37,7.38,7.32,7.36,21600.0,7.37,7.38,7.32,7.36,21600.0
2005-05-05 12:00:00,7.36,7.41,7.34,7.41,9000.0,7.36,7.41,7.34,7.41,9000.0
2005-05-05 12:30:00,7.4,7.4,7.12,7.12,34700.0,7.4,7.4,7.12,7.12,34700.0
2005-05-05 13:00:00,7.15,7.21,7.12,7.15,23200.0,7.15,7.21,7.12,7.15,23200.0
2005-05-05 13:30:00,7.16,7.28,7.15,7.24,74600.0,7.16,7.28,7.15,7.24,74600.0
2005-05-05 14:00:00,7.24,7.37,7.24,7.31,12700.0,7.24,7.37,7.24,7.31,12700.0
2005-05-05 14:30:00,7.31,7.37,7.28,7.31,21400.0,7.31,7.37,7.28,7.31,21400.0
2005-05-05 15:00:00,7.3,7.37,7.3,7.35,24900.0,7.3,7.37,7.3,7.35,24900.0
2005-05-05 15:30:00,7.34,7.48,7.27,7.43,92000.0,7.34,7.48,7.27,7.43,92000.0
2005-05-06 09:30:00,7.5,7.5,7.43,7.46,55000.0,7.5,7.5,7.43,7.46,55000.0
2005-05-06 10:00:00,7.47,7.53,7.45,7.51,25600.0,7.47,7.53,7.45,7.51,25600.0
2005-05-06 10:30:00,7.51,7.52,7.49,7.5,19900.0,7.51,7.52,7.49,7.5,19900.0
2005-05-06 11:00:00,7.51,7.51,7.46,7.46,75000.0,7.51,7.51,7.46,7.46,75000.0
2005-05-06 11:30:00,7.46,7.48,7.35,7.36,29600.0,7.46,7.48,7.35,7.36,29600.0
2005-05-06 12:00:00,7.36,7.39,7.31,7.36,38400.0,7.36,7.39,7.31,7.36,38400.0
2005-05-06 12:30:00,7.38,7.38,7.33,7.37,10500.0,7.38,7.38,7.33,7.37,10500.0
2005-05-06 13:00:00,7.38,7.39,7.35,7.35,33100.0,7.38,7.39,7.35,7.35,33100.0
2005-05-06 13:30:00,7.35,7.4,7.34,7.34,33700.0,7.35,7.4,7.34,7.34,33700.0
2005-05-06 14:00:00,7.34,7.37,7.34,7.34,29800.0,7.34,7.37,7.34,7.34,29800.0
2005-05-06 14:30:00,7.34,7.37,7.34,7.35,28300.0,7.34,7.37,7.34,7.35,28300.0
2005-05-06 15:00:00,7.34,7.35,7.32,7.35,37100.0,7.34,7.35,7.32,7.35,37100.0
2005-05-06 15:30:00,7.35,7.41,7.35,7.39,115000.0,7.35,7.41,7.35,7.39,115000.0
2005-05-09 09:30:00,7.49,7.5,7.41,7.5,31700.0,7.49,7.5,7.41,7.5,31700.0
2005-05-09 10:00:00,7.5,7.5,7.44,7.49,29600.0,7.5,7.5,7.44,7.49,29600.0
2005-05-09 10:30:00,7.5,7.5,7.42,7.42,56400.0,7.5,7.5,7.42,7.42,56400.0
2005-05-09 11:00:00,7.42,7.45,7.41,7.45,9900.0,7.42,7.45,7.41,7.45,9900.0
2005-05-09 11:30:00,7.44,7.47,7.44,7.45,38000.0,7.44,7.47,7.44,7.45,38000.0
2005-05-09 12:00:00,7.45,7.46,7.41,7.45,45600.0,7.45,7.46,7.41,7.45,45600.0
2005-05-09 12:30:00,7.45,7.45,7.42,7.44,5100.0,7.45,7.45,7.42,7.44,5100.0
2005-05-09 13:00:00,7.43,7.43,7.42,7.43,8700.0,7.43,7.43,7.42,7.43,8700.0
2005-05-09 13:30:00,7.43,7.45,7.42,7.45,16700.0,7.43,7.45,7.42,7.45,16700.0
2005-05-09 14:00:00,7.44,7.44,7.34,7.35,55800.0,7.44,7.44,7.34,7.35,55800.0
2005-05-09 14:30:00,7.35,7.36,7.31,7.35,28400.0,7.35,7.36,7.31,7.35,28400.0
2005-05-09 15:00:00,7.35,7.45,7.35,7.4,34300.0,7.35,7.45,7.35,7.4,34300.0
2005-05-09 15:30:00,7.39,7.55,7.35,7.55,135400.0,7.39,7.55,7.35,7.55,135400.0
2005-05-10 09:30:00,8.35,8.57,7.69,7.86,309700.0,8.35,8.57,7.69,7.86,309700.0
2005-05-10 10:00:00,7.85,8.33,7.85,8.13,237100.0,7.85,8.33,7.85,8.13,237100.0
2005-05-10 10:30:00,8.13,8.21,7.85,8.02,123400.0,8.13,8.21,7.85,8.02,123400.0
2005-05-10 11:00:00,8.02,8.05,7.98,8.0,78600.0,8.02,8.05,7.98,8.0,78600.0
2005-05-10 11:30:00,8.0,8.0,7.91,7.98,43900.0,8.0,8.0,7.91,7.98,43900.0
2005-05-10 12:00:00,7.98,7.99,7.94,7.97,47700.0,7.98,7.99,7.94,7.97,47700.0
2005-05-10 12:30:00,7.96,8.0,7.94,7.99,58000.0,7.96,8.0,7.94,7.99,58000.0
2005-05-10 13:00:00,8.0,8.0,7.98,8.0,43900.0,8.0,8.0,7.98,8.0,43900.0
2005-05-10 13:30:00,7.99,8.03,7.99,8.0,57100.0,7.99,8.03,7.99,8.0,57100.0
2005-05-10 14:00:00,8.0,8.04,7.99,8.01,53100.0,8.0,8.04,7.99,8.01,53100.0
2005-05-10 14:30:00,8.02,8.05,7.99,8.03,65900.0,8.02,8.05,7.99,8.03,65900.0
2005-05-10 15:00:00,8.02,8.05,8.02,8.04,74100.0,8.02,8.05,8.02,8.04,74100.0
2005-05-10 15:30:00,8.03,8.05,7.97,8.01,116100.0,8.03,8.05,7.97,8.01,116100.0
2005-05-11 09:30:00,8.1,8.14,7.98,8.04,105100.0,8.1,8.14,7.98,8.04,105100.0
2005-05-11 10:00:00,8.03,8.09,7.85,7.86,78600.0,8.03,8.09,7.85,7.86,78600.0
2005-05-11 10:30:00,7.86,7.94,7.79,7.83,56500.0,7.86,7.94,7.79,7.83,56500.0
2005-05-11 11:00:00,7.86,7.87,7.77,7.87,26600.0,7.86,7.87,7.77,7.87,26600.0
2005-05-11 11:30:00,7.87,7.91,7.87,7.9,12900.0,7.87,7.91,7.87,7.9,12900.0
2005-05-11 12:00:00,7.89,7.91,7.73,7.89,43400.0,7.89,7.91,7.73,7.89,43400.0
2005-05-11 12:30:00,7.86,7.93,7.85,7.91,14200.0,7.86,7.93,7.85,7.91,14200.0
2005-05-11 13:00:00,7.9,7.95,7.9,7.95,30600.0,7.9,7.95,7.9,7.95,30600.0
2005-05-11 13:30:00,7.95,7.98,7.87,7.98,17900.0,7.95,7.98,7.87,7.98,17900.0
2005-05-11 14:00:00,7.98,8.05,7.98,8.0,92000.0,7.98,8.05,7.98,8.0,92000.0
2005-05-11 14:30:00,7.98,8.06,7.91,7.98,50200.0,7.98,8.06,7.91,7.98,50200.0
2005-05-11 15:00:00,7.99,8.04,7.96,8.0,56300.0,7.99,8.04,7.96,8.0,56300.0
2005-05-11 15:30:00,8.0,8.02,7.92,7.96,131700.0,8.0,8.02,7.92,7.96,131700.0
2005-05-12 09:30:00,8.0,8.04,7.99,8.03,31600.0,8.0,8.04,7.99,8.03,31600.0
2005-05-12 10:00:00,8.02,8.04,7.96,7.98,33800.0,8.02,8.04,7.96,7.98,33800.0
2005-05-12 10:30:00,7.98,7.99,7.95,7.96,13500.0,7.98,7.99,7.95,7.96,13500.0
2005-05-12 11:00:00,7.94,8.01,7.89,8.0,48300.0,7.94,8.01,7.89,8.0,48300.0
2005-05-12 11:30:00,8.0,8.01,7.93,7.97,14000.0,8.0,8.01,7.93,7.97,14000.0
2005-05-12 12:00:00,7.98,8.0,7.96,7.99,10400.0,7.98,8.0,7.96,7.99,10400.0
2005-05-12 12:30:00,7.99,7.99,7.9,7.99,9400.0,7.99,7.99,7.9,7.99,9400.0
2005-05-12 13:00:00,7.98,8.0,7.97,7.97,6700.0,7.98,8.0,7.97,7.97,6700.0
2005-05-12 13:30:00,7.97,7.98,7.91,7.97,12600.0,7.97,7.98,7.91,7.97,12600.0
2005-05-12 14:00:00,7.97,7.97,7.85,7.87,24200.0,7.97,7.97,7.85,7.87,24200.0
2005-05-12 14:30:00,7.87,7.92,7.82,7.89,25100.0,7.87,7.92,7.82,7.89,25100.0
2005-05-12 15:00:00,7.89,7.89,7.77,7.85,38800.0,7.89,7.89,7.77,7.85,38800.0
2005-05-12 15:30:00,7.85,7.85,7.77,7.82,36300.0,7.85,7.85,7.77,7.82,36300.0
2005-05-13 09:30:00,7.88,7.92,7.77,7.83,13200.0,7.88,7.92,7.77,7.83,13200.0
2005-05-13 10:00:00,7.81,7.82,7.61,7.66,33400.0,7.81,7.82,7.61,7.66,33400.0
2005-05-13 10:30:00,7.65,7.7,7.59,7.63,42600.0,7.65,7.7,7.59,7.63,42600.0
2005-05-13 11:00:00,7.62,7.65,7.57,7.6,36700.0,7.62,7.65,7.57,7.6,36700.0
2005-05-13 11:30:00,7.59,7.6,7.57,7.57,37700.0,7.59,7.6,7.57,7.57,37700.0
2005-05-13 12:00:00,7.57,7.6,7.56,7.59,18500.0,7.57,7.6,7.56,7.59,18500.0
2005-05-13 12:30:00,7.58,7.6,7.5,7.52,23800.0,7.58,7.6,7.5,7.52,23800.0
2005-05-13 13:00:00,7.52,7.58,7.48,7.52,58500.0,7.52,7.58,7.48,7.52,58500.0
2005-05-13 13:30:00,7.52,7.53,7.42,7.47,22700.0,7.52,7.53,7.42,7.47,22700.0
2005-05-13 14:00:00,7.49,7.54,7.46,7.5,24700.0,7.49,7.54,7.46,7.5,24700.0
2005-05-13 14:30:00,7.49,7.49,7.33,7.37,39100.0,7.49,7.49,7.33,7.37,39100.0
2005-05-13 15:00:00,7.37,7.47,7.36,7.47,31800.0,7.37,7.47,7.36,7.47,31800.0
2005-05-13 15:30:00,7.48,7.48,7.35,7.43,33200.0,7.48,7.48,7.35,7.43,33200.0
2005-05-16 09:30:00,7.52,7.57,7.5,7.5,17700.0,7.52,7.57,7.5,7.5,17700.0
2005-05-16 10:00:00,7.51,7.55,7.51,7.55,10200.0,7.51,7.55,7.51,7.55,10200.0
2005-05-16 10:30:00,7.54,7.55,7.49,7.53,29100.0,7.54,7.55,7.49,7.53,29100.0
2005-05-16 11:00:00,7.53,7.53,7.46,7.48,25100.0,7.53,7.53,7.46,7.48,25100.0
2005-05-16 11:30:00,7.47,7.48,7.4,7.42,12200.0,7.47,7.48,7.4,7.42,12200.0
2005-05-16 12:00:00,7.42,7.46,7.41,7.44,8400.0,7.42,7.46,7.41,7.44,8400.0
2005-05-16 12:30:00,7.42,7.47,7.4,7.42,10300.0,7.42,7.47,7.4,7.42,10300.0
2005-05-16 13:00:00,7.42,7.42,7.37,7.37,17200.0,7.42,7.42,7.37,7.37,17200.0
2005-05-16 13:30:00,7.37,7.42,7.37,7.37,20500.0,7.37,7.42,7.37,7.37,20500.0
2005-05-16 14:00:00,7.38,7.4,7.37,7.38,7800.0,7.38,7.4,7.37,7.38,7800.0
2005-05-16 14:30:00,7.38,7.39,7.28,7.3,36200.0,7.38,7.39,7.28,7.3,36200.0
2005-05-16 15:00:00,7.3,7.37,7.29,7.34,48600.0,7.3,7.37,7.29,7.34,48600.0
2005-05-16 15:30:00,7.35,7.49,7.3,7.45,56400.0,7.35,7.49,7.3,7.45,56400.0
2005-05-17 09:30:00,7.51,7.6,7.29,7.3,38700.0,7.51,7.6,7.29,7.3,38700.0
2005-05-17 10:00:00,7.3,7.43,7.3,7.32,16700.0,7.3,7.43,7.3,7.32,16700.0
2005-05-17 10:30:00,7.32,7.32,7.27,7.28,19300.0,7.32,7.32,7.27,7.28,19300.0
2005-05-17 11:00:00,7.28,7.28,7.25,7.28,21100.0,7.28,7.28,7.25,7.28,21100.0
2005-05-17 11:30:00,7.28,7.39,7.27,7.35,13900.0,7.28,7.39,7.27,7.35,13900.0
2005-05-17 12:00:00,7.32,7.32,7.2,7.22,29300.0,7.32,7.32,7.2,7.22,29300.0
2005-05-17 12:30:00,7.21,7.23,7.2,7.21,11300.0,7.21,7.23,7.2,7.21,11300.0
2005-05-17 13:00:00,7.21,7.25,7.2,7.25,10900.0,7.21,7.25,7.2,7.25,10900.0
2005-05-17 13:30:00,7.25,7.25,7.21,7.24,8300.0,7.25,7.25,7.21,7.24,8300.0
2005-05-17 14:00:00,7.25,7.26,7.23,7.23,10000.0,7.25,7.26,7.23,7.23,10000.0
2005-05-17 14:30:00,7.24,7.32,7.24,7.27,35200.0,7.24,7.32,7.24,7.27,35200.0
2005-05-17 15:00:00,7.27,7.29,7.25,7.28,19900.0,7.27,7.29,7.25,7.28,19900.0
2005-05-17 15:30:00,7.29,7.32,7.27,7.29,51800.0,7.29,7.32,7.27,7.29,51800.0
2005-05-18 09:30:00,7.33,7.39,7.32,7.34,12800.0,7.33,7.39,7.32,7.34,12800.0
2005-05-18 10:00:00,7.35,7.39,7.25,7.28,14700.0,7.35,7.39,7.25,7.28,14700.0
2005-05-18 10:30:00,7.28,7.34,7.28,7.32,18600.0,7.28,7.34,7.28,7.32,18600.0
2005-05-18 11:00:00,7.32,7.32,7.27,7.3,16000.0,7.32,7.32,7.27,7.3,16000.0
2005-05-18 11:30:00,7.3,7.3,7.26,7.29,14100.0,7.3,7.3,7.26,7.29,14100.0
2005-05-18 12:00:00,7.29,7.39,7.28,7.37,22700.0,7.29,7.39,7.28,7.37,22700.0
2005-05-18 12:30:00,7.38,7.43,7.33,7.4,20600.0,7.38,7.43,7.33,7.4,20600.0
2005-05-18 13:00:00,7.4,7.48,7.38,7.48,7200.0,7.4,7.48,7.38,7.48,7200.0
2005-05-18 13:30:00,7.46,7.5,7.45,7.48,11800.0,7.46,7.5,7.45,7.48,11800.0
2005-05-18 14:00:00,7.47,7.49,7.45,7.45,13300.0,7.47,7.49,7.45,7.45,13300.0
2005-05-18 14:30:00,7.44,7.49,7.43,7.46,17300.0,7.44,7.49,7.43,7.46,17300.0
2005-05-18 15:00:00,7.48,7.5,7.42,7.42,21800.0,7.48,7.5,7.42,7.42,21800.0
2005-05-18 15:30:00,7.41,7.45,7.34,7.35,82300.0,7.41,7.45,7.34,7.35,82300.0
2005-05-19 09:30:00,7.39,7.6,7.33,7.52,20000.0,7.39,7.6,7.33,7.52,20000.0
2005-05-19 10:00:00,7.49,7.49,7.3,7.35,57200.0,7.49,7.49,7.3,7.35,57200.0
2005-05-19 10:30:00,7.35,7.37,7.29,7.29,40800.0,7.35,7.37,7.29,7.29,40800.0
2005-05-19 11:00:00,7.3,7.36,7.29,7.3,18700.0,7.3,7.36,7.29,7.3,18700.0
2005-05-19 11:30:00,7.3,7.36,7.29,7.3,16200.0,7.3,7.36,7.29,7.3,16200.0
2005-05-19 12:00:00,7.29,7.36,7.28,7.35,4700.0,7.29,7.36,7.28,7.35,4700.0
2005-05-19 12:30:00,7.36,7.42,7.35,7.41,3000.0,7.36,7.42,7.35,7.41,3000.0
2005-05-19 13:00:00,7.41,7.43,7.37,7.38,8700.0,7.41,7.43,7.37,7.38,8700.0
2005-05-19 13:30:00,7.36,7.36,7.28,7.29,11900.0,7.36,7.36,7.28,7.29,11900.0
2005-05-19 14:00:00,7.29,7.3,7.28,7.28,15600.0,7.29,7.3,7.28,7.28,15600.0
2005-05-19 14:30:00,7.28,7.33,7.24,7.26,31400.0,7.28,7.33,7.24,7.26,31400.0
2005-05-19 15:00:00,7.26,7.28,7.25,7.28,19800.0,7.26,7.28,7.25,7.28,19800.0
2005-05-19 15:30:00,7.27,7.34,7.27,7.34,39100.0,7.27,7.34,7.27,7.34,39100.0
2005-05-20 09:30:00,7.37,7.63,7.22,7.25,30800.0,7.37,7.63,7.22,7.25,30800.0
2005-05-20 10:00:00,7.25,7.29,7.2,7.25,9400.0,7.25,7.29,7.2,7.25,9400.0
2005-05-20 10:30:00,7.22,7.22,7.16,7.17,17200.0,7.22,7.22,7.16,7.17,17200.0
2005-05-20 11:00:00,7.18,7.2,7.13,7.15,33900.0,7.18,7.2,7.13,7.15,33900.0
2005-05-20 11:30:00,7.15,7.15,7.08,7.11,28600.0,7.15,7.15,7.08,7.11,28600.0
2005-05-20 12:00:00,7.12,7.21,7.11,7.21,20000.0,7.12,7.21,7.11,7.21,20000.0
2005-05-20 12:30:00,7.2,7.21,7.15,7.2,8500.0,7.2,7.21,7.15,7.2,8500.0
2005-05-20 13:00:00,7.19,7.19,7.14,7.16,8600.0,7.19,7.19,7.14,7.16,8600.0
2005-05-20 13:30:00,7.15,7.24,7.15,7.21,10300.0,7.15,7.24,7.15,7.21,10300.0
2005-05-20 14:00:00,7.21,7.27,7.2,7.26,9000.0,7.21,7.27,7.2,7.26,9000.0
2005-05-20 14:30:00,7.26,7.28,7.23,7.27,14600.0,7.26,7.28,7.23,7.27,14600.0
2005-05-20 15:00:00,7.24,7.28,7.23,7.26,20100.0,7.24,7.28,7.23,7.26,20100.0
2005-05-20 15:30:00,7.27,7.27,7.16,7.19,44800.0,7.27,7.27,7.16,7.19,44800.0
2005-05-23 09:30:00,7.25,7.32,7.25,7.3,22800.0,7.25,7.32,7.25,7.3,22800.0
2005-05-23 10:00:00,7.31,7.34,7.25,7.32,34900.0,7.31,7.34,7.25,7.32,34900.0
2005-05-23 10:30:00,7.32,7.33,7.29,7.32,27200.0,7.32,7.33,7.29,7.32,27200.0
2005-05-23 11:00:00,7.3,7.31,7.27,7.27,10200.0,7.3,7.31,7.27,7.27,10200.0
2005-05-23 11:30:00,7.27,7.29,7.23,7.28,18600.0,7.27,7.29,7.23,7.28,18600.0
2005-05-23 12:00:00,7.26,7.28,7.23,7.27,7800.0,7.26,7.28,7.23,7.27,7800.0
2005-05-23 12:30:00,7.27,7.32,7.27,7.29,6500.0,7.27,7.32,7.27,7.29,6500.0
2005-05-23 13:00:00,7.3,7.32,7.29,7.32,13500.0,7.3,7.32,7.29,7.32,13500.0
2005-05-23 13:30:00,7.31,7.32,7.27,7.31,16800.0,7.31,7.32,7.27,7.31,16800.0
2005-05-23 14:00:00,7.3,7.35,7.29,7.32,16000.0,7.3,7.35,7.29,7.32,16000.0
2005-05-23 14:30:00,7.32,7.39,7.3,7.37,18100.0,7.32,7.39,7.3,7.37,18100.0
2005-05-23 15:00:00,7.37,7.37,7.3,7.32,9000.0,7.37,7.37,7.3,7.32,9000.0
2005-05-23 15:30:00,7.35,7.43,7.32,7.4,50300.0,7.35,7.43,7.32,7.4,50300.0
2005-05-24 09:30:00,7.45,7.52,7.35,7.52,23200.0,7.45,7.52,7.35,7.52,23200.0
2005-05-24 10:00:00,7.53,7.53,7.43,7.43,10700.0,7.53,7.53,7.43,7.43,10700.0
2005-05-24 10:30:00,7.43,7.44,7.37,7.41,16900.0,7.43,7.44,7.37,7.41,16900.0
2005-05-24 11:00:00,7.42,7.5,7.42,7.47,13300.0,7.42,7.5,7.42,7.47,13300.0
2005-05-24 11:30:00,7.47,7.5,7.42,7.45,11300.0,7.47,7.5,7.42,7.45,11300.0
2005-05-24 12:00:00,7.47,7.51,7.46,7.48,12800.0,7.47,7.51,7.46,7.48,12800.0
2005-05-24 12:30:00,7.46,7.49,7.46,7.49,11300.0,7.46,7.49,7.46,7.49,11300.0
2005-05-24 13:00:00,7.49,7.5,7.47,7.47,5600.0,7.49,7.5,7.47,7.47,5600.0
2005-05-24 13:30:00,7.47,7.48,7.47,7.47,8600.0,7.47,7.48,7.47,7.47,8600.0
2005-05-24 14:00:00,7.49,7.5,7.47,7.49,6100.0,7.49,7.5,7.47,7.49,6100.0
2005-05-24 14:30:00,7.49,7.49,7.42,7.44,20300.0,7.49,7.49,7.42,7.44,20300.0
2005-05-24 15:00:00,7.44,7.45,7.41,7.44,18400.0,7.44,7.45,7.41,7.44,18400.0
2005-05-24 15:30:00,7.43,7.44,7.38,7.41,19800.0,7.43,7.44,7.38,7.41,19800.0
2005-05-25 09:30:00,7.49,7.49,7.2,7.2,28900.0,7.49,7.49,7.2,7.2,28900.0
2005-05-25 10:00:00,7.26,7.26,7.19,7.2,13300.0,7.26,7.26,7.19,7.2,13300.0
2005-05-25 10:30:00,7.22,7.3,7.14,7.23,16800.0,7.22,7.3,7.14,7.23,16800.0
2005-05-25 11:00:00,7.24,7.24,7.16,7.18,20000.0,7.24,7.24,7.16,7.18,20000.0
2005-05-25 11:30:00,7.18,7.19,7.14,7.17,6100.0,7.18,7.19,7.14,7.17,6100.0
2005-05-25 12:00:00,7.17,7.18,7.14,7.18,10500.0,7.17,7.18,7.14,7.18,10500.0
2005-05-25 12:30:00,7.14,7.15,7.14,7.15,2500.0,7.14,7.15,7.14,7.15,2500.0
2005-05-25 13:00:00,7.15,7.15,7.06,7.07,10600.0,7.15,7.15,7.06,7.07,10600.0
2005-05-25 13:30:00,7.09,7.13,7.09,7.13,9100.0,7.09,7.13,7.09,7.13,9100.0
2005-05-25 14:00:00,7.13,7.13,7.09,7.12,14000.0,7.13,7.13,7.09,7.12,14000.0
2005-05-25 14:30:00,7.11,7.14,7.11,7.12,7800.0,7.11,7.14,7.11,7.12,7800.0
2005-05-25 15:00:00,7.15,7.15,7.07,7.1,14500.0,7.15,7.15,7.07,7.1,14500.0
2005-05-25 15:30:00,7.11,7.11,7.03,7.05,30200.0,7.11,7.11,7.03,7.05,30200.0
2005-05-26 09:30:00,7.12,7.17,7.1,7.1,11200.0,7.12,7.17,7.1,7.1,11200.0
2005-05-26 10:00:00,7.1,7.18,7.1,7.17,12100.0,7.1,7.18,7.1,7.17,12100.0
2005-05-26 10:30:00,7.17,7.18,7.11,7.13,12800.0,7.17,7.18,7.11,7.13,12800.0
2005-05-26 11:00:00,7.14,7.14,7.11,7.12,10100.0,7.14,7.14,7.11,7.12,10100.0
2005-05-26 11:30:00,7.13,7.14,7.11,7.12,9300.0,7.13,7.14,7.11,7.12,9300.0
2005-05-26 12:00:00,7.12,7.14,7.12,7.14,5600.0,7.12,7.14,7.12,7.14,5600.0
2005-05-26 12:30:00,7.14,7.17,7.13,7.16,14100.0,7.14,7.17,7.13,7.16,14100.0
2005-05-26 13:00:00,7.16,7.17,7.13,7.14,5600.0,7.16,7.17,7.13,7.14,5600.0
2005-05-26 13:30:00,7.14,7.16,7.14,7.16,2700.0,7.14,7.16,7.14,7.16,2700.0
2005-05-26 14:00:00,7.16,7.17,7.15,7.17,4800.0,7.16,7.17,7.15,7.17,4800.0
2005-05-26 14:30:00,7.17,7.18,7.15,7.18,7600.0,7.17,7.18,7.15,7.18,7600.0
2005-05-26 15:00:00,7.18,7.18,7.13,7.14,14500.0,7.18,7.18,7.13,7.14,14500.0
2005-05-26 15:30:00,7.14,7.2,7.14,7.18,33200.0,7.14,7.2,7.14,7.18,33200.0
2005-05-27 09:30:00,7.16,7.3,7.16,7.19,8800.0,7.16,7.3,7.16,7.19,8800.0
2005-05-27 10:00:00,7.2,7.2,7.12,7.2,4600.0,7.2,7.2,7.12,7.2,4600.0
2005-05-27 10:30:00,7.17,7.18,7.15,7.17,1800.0,7.17,7.18,7.15,7.17,1800.0
2005-05-27 11:00:00,7.18,7.2,7.14,7.2,20700.0,7.18,7.2,7.14,7.2,20700.0
2005-05-27 11:30:00,7.2,7.2,7.15,7.19,15400.0,7.2,7.2,7.15,7.19,15400.0
2005-05-27 12:00:00,7.18,7.19,7.15,7.15,22300.0,7.18,7.19,7.15,7.15,22300.0
2005-05-27 12:30:00,7.15,7.2,7.14,7.16,7500.0,7.15,7.2,7.14,7.16,7500.0
2005-05-27 13:00:00,7.19,7.25,7.19,7.23,20700.0,7.19,7.25,7.19,7.23,20700.0
2005-05-27 13:30:00,7.23,7.24,7.21,7.21,8200.0,7.23,7.24,7.21,7.21,8200.0
2005-05-27 14:00:00,7.23,7.23,7.21,7.22,13900.0,7.23,7.23,7.21,7.22,13900.0
2005-05-27 14:30:00,7.22,7.23,7.2,7.2,7900.0,7.22,7.23,7.2,7.2,7900.0
2005-05-27 15:00:00,7.2,7.21,7.19,7.19,7300.0,7.2,7.21,7.19,7.19,7300.0
2005-05-27 15:30:00,7.19,7.22,7.14,7.18,50000.0,7.19,7.22,7.14,7.18,50000.0
2005-05-31 09:30:00,7.26,7.29,7.22,7.25,19000.0,7.26,7.29,7.22,7.25,19000.0
2005-05-31 10:00:00,7.25,7.29,7.24,7.27,23500.0,7.25,7.29,7.24,7.27,23500.0
2005-05-31 10:30:00,7.28,7.29,7.24,7.26,4900.0,7.28,7.29,7.24,7.26,4900.0
2005-05-31 11:00:00,7.25,7.25,7.18,7.2,18900.0,7.25,7.25,7.18,7.2,18900.0
2005-05-31 11:30:00,7.2,7.2,7.18,7.2,6700.0,7.2,7.2,7.18,7.2,6700.0
2005-05-31 12:00:00,7.2,7.23,7.17,7.17,18300.0,7.2,7.23,7.17,7.17,18300.0
2005-05-31 12:30:00,7.19,7.19,7.13,7.13,12500.0,7.19,7.19,7.13,7.13,12500.0
2005-05-31 13:00:00,7.15,7.17,7.13,7.14,6600.0,7.15,7.17,7.13,7.14,6600.0
2005-05-31 13:30:00,7.13,7.15,7.13,7.15,6500.0,7.13,7.15,7.13,7.15,6500.0
2005-05-31 14:00:00,7.14,7.15,7.08,7.1,10700.0,7.14,7.15,7.08,7.1,10700.0
2005-05-31 14:30:00,7.09,7.1,7.07,7.09,5600.0,7.09,7.1,7.07,7.09,5600.0
2005-05-31 15:00:00,7.08,7.09,7.05,7.07,13500.0,7.08,7.09,7.05,7.07,13500.0
2005-05-31 15:30:00,7.06,7.06,6.98,6.99,43500.0,7.06,7.06,6.98,6.99,43500.0
2005-06-01 09:30:00,7.05,7.15,7.02,7.04,8600.0,7.05,7.15,7.02,7.04,8600.0
2005-06-01 10:00:00,7.03,7.14,6.98,7.1,9800.0,7.03,7.14,6.98,7.1,9800.0
2005-06-01 10:30:00,7.12,7.14,7.07,7.08,5600.0,7.12,7.14,7.07,7.08,5600.0
2005-06-01 11:00:00,7.07,7.15,7.07,7.15,6000.0,7.07,7.15,7.07,7.15,6000.0
2005-06-01 11:30:00,7.14,7.15,7.05,7.07,9600.0,7.14,7.15,7.05,7.07,9600.0
2005-06-01 12:00:00,7.07,7.09,7.05,7.06,6500.0,7.07,7.09,7.05,7.06,6500.0
2005-06-01 12:30:00,7.05,7.1,7.05,7.08,10600.0,7.05,7.1,7.05,7.08,10600.0
2005-06-01 13:00:00,7.08,7.08,7.06,7.07,10900.0,7.08,7.08,7.06,7.07,10900.0
2005-06-01 13:30:00,7.06,7.11,7.04,7.11,9400.0,7.06,7.11,7.04,7.11,9400.0
2005-06-01 14:00:00,7.11,7.11,7.04,7.04,7900.0,7.11,7.11,7.04,7.04,7900.0
2005-06-01 14:30:00,7.05,7.05,7.0,7.02,21900.0,7.05,7.05,7.0,7.02,21900.0
2005-06-01 15:00:00,7.03,7.07,7.02,7.04,22100.0,7.03,7.07,7.02,7.04,22100.0
2005-06-01 15:30:00,7.06,7.18,7.06,7.18,46700.0,7.06,7.18,7.06,7.18,46700.0
2005-06-02 09:30:00,7.13,7.25,7.13,7.2,10000.0,7.13,7.25,7.13,7.2,10000.0
2005-06-02 10:00:00,7.22,7.22,7.16,7.18,11700.0,7.22,7.22,7.16,7.18,11700.0
2005-06-02 10:30:00,7.16,7.25,7.16,7.18,30600.0,7.16,7.25,7.16,7.18,30600.0
2005-06-02 11:00:00,7.18,7.22,7.12,7.22,17400.0,7.18,7.22,7.12,7.22,17400.0
2005-06-02 11:30:00,7.21,7.22,7.18,7.22,6400.0,7.21,7.22,7.18,7.22,6400.0
2005-06-02 12:00:00,7.18,7.2,7.17,7.19,9000.0,7.18,7.2,7.17,7.19,9000.0
2005-06-02 12:30:00,7.18,7.19,7.17,7.18,5200.0,7.18,7.19,7.17,7.18,5200.0
2005-06-02 13:00:00,7.17,7.18,7.13,7.13,9300.0,7.17,7.18,7.13,7.13,9300.0
2005-06-02 13:30:00,7.13,7.19,7.13,7.16,14700.0,7.13,7.19,7.13,7.16,14700.0
2005-06-02 14:00:00,7.13,7.17,7.13,7.17,9600.0,7.13,7.17,7.13,7.17,9600.0
2005-06-02 14:30:00,7.17,7.17,7.15,7.17,3100.0,7.17,7.17,7.15,7.17,3100.0
2005-06-02 15:00:00,7.17,7.18,7.1,7.13,18600.0,7.17,7.18,7.1,7.13,18600.0
2005-06-02 15:30:00,7.12,7.12,7.05,7.1,29600.0,7.12,7.12,7.05,7.1,29600.0
2005-06-03 09:30:00,7.39,7.7,7.32,7.42,153900.0,7.39,7.7,7.32,7.42,153900.0
2005-06-03 10:00:00,7.47,7.5,7.4,7.46,36700.0,7.47,7.5,7.4,7.46,36700.0
2005-06-03 10:30:00,7.46,7.46,7.33,7.39,53100.0,7.46,7.46,7.33,7.39,53100.0
2005-06-03 11:00:00,7.39,7.6,7.37,7.59,166500.0,7.39,7.6,7.37,7.59,166500.0
2005-06-03 11:30:00,7.58,7.68,7.47,7.53,169100.0,7.58,7.68,7.47,7.53,169100.0
2005-06-03 12:00:00,7.5,7.52,7.4,7.48,35500.0,7.5,7.52,7.4,7.48,35500.0
2005-06-03 12:30:00,7.48,7.5,7.45,7.47,41500.0,7.48,7.5,7.45,7.47,41500.0
2005-06-03 13:00:00,7.47,7.48,7.42,7.42,20500.0,7.47,7.48,7.42,7.42,20500.0
2005-06-03 13:30:00,7.41,7.43,7.33,7.36,38300.0,7.41,7.43,7.33,7.36,38300.0
2005-06-03 14:00:00,7.36,7.38,7.24,7.32,44000.0,7.36,7.38,7.24,7.32,44000.0
2005-06-03 14:30:00,7.32,7.36,7.15,7.2,46600.0,7.32,7.36,7.15,7.2,46600.0
2005-06-03 15:00:00,7.19,7.2,7.03,7.04,50900.0,7.19,7.2,7.03,7.04,50900.0
2005-06-03 15:30:00,7.03,7.2,7.02,7.14,108500.0,7.03,7.2,7.02,7.14,108500.0
2005-06-06 09:30:00,7.25,7.3,7.14,7.19,39200.0,7.25,7.3,7.14,7.19,39200.0
2005-06-06 10:00:00,7.19,7.25,7.11,7.11,15800.0,7.19,7.25,7.11,7.11,15800.0
2005-06-06 10:30:00,7.1,7.13,7.06,7.07,53900.0,7.1,7.13,7.06,7.07,53900.0
2005-06-06 11:00:00,7.05,7.08,7.05,7.08,15200.0,7.05,7.08,7.05,7.08,15200.0
2005-06-06 11:30:00,7.08,7.08,7.05,7.06,13900.0,7.08,7.08,7.05,7.06,13900.0
2005-06-06 12:00:00,7.08,7.11,7.06,7.1,9700.0,7.08,7.11,7.06,7.1,9700.0
2005-06-06 12:30:00,7.1,7.1,7.06,7.07,14000.0,7.1,7.1,7.06,7.07,14000.0
2005-06-06 13:00:00,7.07,7.08,7.06,7.08,8200.0,7.07,7.08,7.06,7.08,8200.0
2005-06-06 13:30:00,7.08,7.12,7.07,7.11,13200.0,7.08,7.12,7.07,7.11,13200.0
2005-06-06 14:00:00,7.12,7.14,7.09,7.1,10000.0,7.12,7.14,7.09,7.1,10000.0
2005-06-06 14:30:00,7.1,7.14,7.09,7.14,16600.0,7.1,7.14,7.09,7.14,16600.0
2005-06-06 15:00:00,7.14,7.2,7.11,7.18,36600.0,7.14,7.2,7.11,7.18,36600.0
2005-06-06 15:30:00,7.18,7.2,7.13,7.15,50500.0,7.18,7.2,7.13,7.15,50500.0
2005-06-07 09:30:00,7.19,7.27,7.13,7.25,10000.0,7.19,7.27,7.13,7.25,10000.0
2005-06-07 10:00:00,7.24,7.25,7.16,7.24,23500.0,7.24,7.25,7.16,7.24,23500.0
2005-06-07 10:30:00,7.24,7.24,7.15,7.18,24400.0,7.24,7.24,7.15,7.18,24400.0
2005-06-07 11:00:00,7.17,7.23,7.16,7.18,40200.0,7.17,7.23,7.16,7.18,40200.0
2005-06-07 11:30:00,7.2,7.22,7.16,7.19,22000.0,7.2,7.22,7.16,7.19,22000.0
2005-06-07 12:00:00,7.21,7.24,7.19,7.24,21000.0,7.21,7.24,7.19,7.24,21000.0
2005-06-07 12:30:00,7.24,7.3,7.24,7.28,24700.0,7.24,7.3,7.24,7.28,24700.0
2005-06-07 13:00:00,7.27,7.29,7.25,7.26,13700.0,7.27,7.29,7.25,7.26,13700.0
2005-06-07 13:30:00,7.24,7.26,7.2,7.2,6100.0,7.24,7.26,7.2,7.2,6100.0
2005-06-07 14:00:00,7.2,7.21,7.09,7.11,16600.0,7.2,7.21,7.09,7.11,16600.0
2005-06-07 14:30:00,7.11,7.12,7.09,7.1,7100.0,7.11,7.12,7.09,7.1,7100.0
2005-06-07 15:00:00,7.1,7.13,7.08,7.13,22600.0,7.1,7.13,7.08,7.13,22600.0
2005-06-07 15:30:00,7.11,7.13,7.06,7.12,43500.0,7.11,7.13,7.06,7.12,43500.0
2005-06-08 09:30:00,7.15,7.18,7.1,7.14,12200.0,7.15,7.18,7.1,7.14,12200.0
2005-06-08 10:00:00,7.14,7.14,7.1,7.12,10300.0,7.14,7.14,7.1,7.12,10300.0
2005-06-08 10:30:00,7.11,7.13,7.1,7.12,11200.0,7.11,7.13,7.1,7.12,11200.0
2005-06-08 11:00:00,7.11,7.12,7.06,7.08,6400.0,7.11,7.12,7.06,7.08,6400.0
2005-06-08 11:30:00,7.08,7.09,7.02,7.04,14700.0,7.08,7.09,7.02,7.04,14700.0
2005-06-08 12:00:00,7.04,7.04,7.02,7.03,7900.0,7.04,7.04,7.02,7.03,7900.0
2005-06-08 12:30:00,7.03,7.03,6.95,6.96,19000.0,7.03,7.03,6.95,6.96,19000.0
2005-06-08 13:00:00,6.94,6.98,6.93,6.97,9700.0,6.94,6.98,6.93,6.97,9700.0
2005-06-08 13:30:00,6.98,6.98,6.93,6.97,13800.0,6.98,6.98,6.93,6.97,13800.0
2005-06-08 14:00:00,6.97,6.99,6.91,6.97,19700.0,6.97,6.99,6.91,6.97,19700.0
2005-06-08 14:30:00,6.96,6.98,6.81,6.85,35200.0,6.96,6.98,6.81,6.85,35200.0
2005-06-08 15:00:00,6.83,6.86,6.78,6.78,50500.0,6.83,6.86,6.78,6.78,50500.0
2005-06-08 15:30:00,6.79,6.88,6.7,6.81,69900.0,6.79,6.88,6.7,6.81,69900.0
2005-06-09 09:30:00,6.79,6.84,6.62,6.69,48000.0,6.79,6.84,6.62,6.69,48000.0
2005-06-09 10:00:00,6.66,6.75,6.65,6.72,28700.0,6.66,6.75,6.65,6.72,28700.0
2005-06-09 10:30:00,6.69,6.7,6.64,6.69,9100.0,6.69,6.7,6.64,6.69,9100.0
2005-06-09 11:00:00,6.69,6.82,6.68,6.79,29200.0,6.69,6.82,6.68,6.79,29200.0
2005-06-09 11:30:00,6.79,6.88,6.79,6.88,12300.0,6.79,6.88,6.79,6.88,12300.0
2005-06-09 12:00:00,6.86,6.9,6.8,6.82,17300.0,6.86,6.9,6.8,6.82,17300.0
2005-06-09 12:30:00,6.81,6.9,6.81,6.89,8100.0,6.81,6.9,6.81,6.89,8100.0
2005-06-09 13:00:00,6.89,6.9,6.83,6.85,7000.0,6.89,6.9,6.83,6.85,7000.0
2005-06-09 13:30:00,6.84,6.87,6.83,6.86,7100.0,6.84,6.87,6.83,6.86,7100.0
2005-06-09 14:00:00,6.86,6.87,6.81,6.84,5300.0,6.86,6.87,6.81,6.84,5300.0
2005-06-09 14:30:00,6.83,6.88,6.82,6.87,4900.0,6.83,6.88,6.82,6.87,4900.0
2005-06-09 15:00:00,6.87,6.92,6.87,6.91,18700.0,6.87,6.92,6.87,6.91,18700.0
2005-06-09 15:30:00,6.91,7.0,6.9,6.98,51200.0,6.91,7.0,6.9,6.98,51200.0
2005-06-10 09:30:00,7.0,7.0,6.85,6.9,12500.0,7.0,7.0,6.85,6.9,12500.0
2005-06-10 10:00:00,6.88,6.9,6.84,6.89,14600.0,6.88,6.9,6.84,6.89,14600.0
2005-06-10 10:30:00,6.87,6.96,6.87,6.96,20900.0,6.87,6.96,6.87,6.96,20900.0
2005-06-10 11:00:00,6.96,6.99,6.9,6.93,18200.0,6.96,6.99,6.9,6.93,18200.0
2005-06-10 11:30:00,6.93,6.93,6.9,6.93,1900.0,6.93,6.93,6.9,6.93,1900.0
2005-06-10 12:00:00,6.91,6.96,6.9,6.96,5800.0,6.91,6.96,6.9,6.96,5800.0
2005-06-10 12:30:00,6.94,6.94,6.91,6.91,2400.0,6.94,6.94,6.91,6.91,2400.0
2005-06-10 13:00:00,6.91,6.91,6.9,6.9,14400.0,6.91,6.91,6.9,6.9,14400.0
2005-06-10 13:30:00,6.91,6.91,6.9,6.9,1900.0,6.91,6.91,6.9,6.9,1900.0
2005-06-10 14:00:00,6.9,6.94,6.89,6.9,10100.0,6.9,6.94,6.89,6.9,10100.0
2005-06-10 14:30:00,6.91,6.92,6.89,6.89,12300.0,6.91,6.92,6.89,6.89,12300.0
2005-06-10 15:00:00,6.89,6.91,6.88,6.9,13500.0,6.89,6.91,6.88,6.9,13500.0
2005-06-10 15:30:00,6.91,6.93,6.9,6.93,12900.0,6.91,6.93,6.9,6.93,12900.0
2005-06-13 09:30:00,7.01,7.08,6.96,7.05,40300.0,7.01,7.08,6.96,7.05,40300.0
2005-06-13 10:00:00,7.04,7.09,7.0,7.05,37700.0,7.04,7.09,7.0,7.05,37700.0
2005-06-13 10:30:00,7.05,7.1,7.03,7.03,17000.0,7.05,7.1,7.03,7.03,17000.0
2005-06-13 11:00:00,7.06,7.07,7.04,7.05,10600.0,7.06,7.07,7.04,7.05,10600.0
2005-06-13 11:30:00,7.06,7.08,7.04,7.05,15600.0,7.06,7.08,7.04,7.05,15600.0
2005-06-13 12:00:00,7.05,7.06,7.04,7.05,5300.0,7.05,7.06,7.04,7.05,5300.0
2005-06-13 12:30:00,7.05,7.06,7.04,7.04,4400.0,7.05,7.06,7.04,7.04,4400.0
2005-06-13 13:00:00,7.06,7.06,7.0,7.02,25600.0,7.06,7.06,7.0,7.02,25600.0
2005-06-13 13:30:00,7.04,7.1,7.04,7.07,18600.0,7.04,7.1,7.04,7.07,18600.0
2005-06-13 14:00:00,7.08,7.09,7.04,7.05,26900.0,7.08,7.09,7.04,7.05,26900.0
2005-06-13 14:30:00,7.04,7.16,7.04,7.14,26100.0,7.04,7.16,7.04,7.14,26100.0
2005-06-13 15:00:00,7.14,7.15,7.04,7.06,25900.0,7.14,7.15,7.04,7.06,25900.0
2005-06-13 15:30:00,7.06,7.18,7.05,7.18,55100.0,7.06,7.18,7.05,7.18,55100.0
2005-06-14 09:30:00,7.27,7.27,7.15,7.25,49500.0,7.27,7.27,7.15,7.25,49500.0
2005-06-14 10:00:00,7.24,7.24,7.21,7.21,21400.0,7.24,7.24,7.21,7.21,21400.0
2005-06-14 10:30:00,7.21,7.22,7.15,7.16,16200.0,7.21,7.22,7.15,7.16,16200.0
2005-06-14 11:00:00,7.16,7.19,7.13,7.18,21100.0,7.16,7.19,7.13,7.18,21100.0
2005-06-14 11:30:00,7.16,7.18,7.15,7.17,9900.0,7.16,7.18,7.15,7.17,9900.0
2005-06-14 12:00:00,7.18,7.22,7.17,7.17,21100.0,7.18,7.22,7.17,7.17,21100.0
2005-06-14 12:30:00,7.17,7.18,7.14,7.14,17200.0,7.17,7.18,7.14,7.14,17200.0
2005-06-14 13:00:00,7.14,7.16,7.1,7.14,2800.0,7.14,7.16,7.1,7.14,2800.0
2005-06-14 13:30:00,7.14,7.2,7.14,7.19,13800.0,7.14,7.2,7.14,7.19,13800.0
2005-06-14 14:00:00,7.19,7.21,7.15,7.17,13200.0,7.19,7.21,7.15,7.17,13200.0
2005-06-14 14:30:00,7.18,7.22,7.18,7.21,17100.0,7.18,7.22,7.18,7.21,17100.0
2005-06-14 15:00:00,7.21,7.24,7.17,7.21,50200.0,7.21,7.24,7.17,7.21,50200.0
2005-06-14 15:30:00,7.21,7.3,7.16,7.3,51500.0,7.21,7.3,7.16,7.3,51500.0
2005-06-15 09:30:00,7.3,7.47,7.28,7.4,46800.0,7.3,7.47,7.28,7.4,46800.0
2005-06-15 10:00:00,7.39,7.42,7.37,7.39,22300.0,7.39,7.42,7.37,7.39,22300.0
2005-06-15 10:30:00,7.39,7.39,7.3,7.32,18700.0,7.39,7.39,7.3,7.32,18700.0
2005-06-15 11:00:00,7.32,7.33,7.32,7.32,6400.0,7.32,7.33,7.32,7.32,6400.0
2005-06-15 11:30:00,7.32,7.36,7.2,7.23,21200.0,7.32,7.36,7.2,7.23,21200.0
2005-06-15 12:00:00,7.22,7.25,7.22,7.22,7400.0,7.22,7.25,7.22,7.22,7400.0
2005-06-15 12:30:00,7.22,7.26,7.2,7.2,14600.0,7.22,7.26,7.2,7.2,14600.0
2005-06-15 13:00:00,7.21,7.27,7.21,7.25,12000.0,7.21,7.27,7.21,7.25,12000.0
2005-06-15 13:30:00,7.24,7.29,7.22,7.28,3900.0,7.24,7.29,7.22,7.28,3900.0
2005-06-15 14:00:00,7.28,7.29,7.25,7.29,2200.0,7.28,7.29,7.25,7.29,2200.0
2005-06-15 14:30:00,7.29,7.32,7.28,7.28,4100.0,7.29,7.32,7.28,7.28,4100.0
2005-06-15 15:00:00,7.27,7.33,7.25,7.33,12500.0,7.27,7.33,7.25,7.33,12500.0
2005-06-15 15:30:00,7.32,7.39,7.32,7.38,40700.0,7.32,7.39,7.32,7.38,40700.0
2005-06-16 09:30:00,7.51,7.6,7.41,7.51,59700.0,7.51,7.6,7.41,7.51,59700.0
2005-06-16 10:00:00,7.51,7.59,7.42,7.56,26100.0,7.51,7.59,7.42,7.56,26100.0
2005-06-16 10:30:00,7.56,7.66,7.56,7.66,27700.0,7.56,7.66,7.56,7.66,27700.0
2005-06-16 11:00:00,7.65,7.65,7.58,7.59,14300.0,7.65,7.65,7.58,7.59,14300.0
2005-06-16 11:30:00,7.59,7.62,7.54,7.59,15900.0,7.59,7.62,7.54,7.59,15900.0
2005-06-16 12:00:00,7.59,7.61,7.57,7.61,6700.0,7.59,7.61,7.57,7.61,6700.0
2005-06-16 12:30:00,7.59,7.62,7.57,7.62,4400.0,7.59,7.62,7.57,7.62,4400.0
2005-06-16 13:00:00,7.59,7.62,7.58,7.61,5900.0,7.59,7.62,7.58,7.61,5900.0
2005-06-16 13:30:00,7.62,7.66,7.6,7.6,15000.0,7.62,7.66,7.6,7.6,15000.0
2005-06-16 14:00:00,7.61,7.61,7.57,7.6,11600.0,7.61,7.61,7.57,7.6,11600.0
2005-06-16 14:30:00,7.6,7.61,7.53,7.61,19900.0,7.6,7.61,7.53,7.61,19900.0
2005-06-16 15:00:00,7.61,7.7,7.6,7.69,43000.0,7.61,7.7,7.6,7.69,43000.0
2005-06-16 15:30:00,7.7,7.75,7.69,7.72,29600.0,7.7,7.75,7.69,7.72,29600.0
2005-06-17 09:30:00,7.75,7.85,7.63,7.67,371500.0,7.75,7.85,7.63,7.67,371500.0
2005-06-17 10:00:00,7.65,7.65,7.55,7.61,25600.0,7.65,7.65,7.55,7.61,25600.0
2005-06-17 10:30:00,7.61,7.61,7.53,7.57,22400.0,7.61,7.61,7.53,7.57,22400.0
2005-06-17 11:00:00,7.57,7.6,7.56,7.56,23800.0,7.57,7.6,7.56,7.56,23800.0
2005-06-17 11:30:00,7.58,7.6,7.55,7.6,14200.0,7.58,7.6,7.55,7.6,14200.0
2005-06-17 12:00:00,7.59,7.62,7.59,7.61,5300.0,7.59,7.62,7.59,7.61,5300.0
2005-06-17 12:30:00,7.61,7.62,7.56,7.59,39100.0,7.61,7.62,7.56,7.59,39100.0
2005-06-17 13:00:00,7.59,7.63,7.58,7.62,15000.0,7.59,7.63,7.58,7.62,15000.0
2005-06-17 13:30:00,7.63,7.65,7.63,7.65,15200.0,7.63,7.65,7.63,7.65,15200.0
2005-06-17 14:00:00,7.65,7.66,7.63,7.64,18700.0,7.65,7.66,7.63,7.64,18700.0
2005-06-17 14:30:00,7.64,7.64,7.62,7.62,5000.0,7.64,7.64,7.62,7.62,5000.0
2005-06-17 15:00:00,7.62,7.63,7.59,7.59,30400.0,7.62,7.63,7.59,7.59,30400.0
2005-06-17 15:30:00,7.59,7.63,7.45,7.45,72000.0,7.59,7.63,7.45,7.45,72000.0
2005-06-20 09:30:00,7.44,7.68,7.36,7.64,34200.0,7.44,7.68,7.36,7.64,34200.0
2005-06-20 10:00:00,7.65,7.71,7.59,7.7,19300.0,7.65,7.71,7.59,7.7,19300.0
2005-06-20 10:30:00,7.71,7.8,7.69,7.71,14700.0,7.71,7.8,7.69,7.71,14700.0
2005-06-20 11:00:00,7.72,7.82,7.72,7.78,21100.0,7.72,7.82,7.72,7.78,21100.0
2005-06-20 11:30:00,7.78,7.79,7.74,7.74,19000.0,7.78,7.79,7.74,7.74,19000.0
2005-06-20 12:00:00,7.77,7.77,7.73,7.74,16300.0,7.77,7.77,7.73,7.74,16300.0
2005-06-20 12:30:00,7.77,7.8,7.76,7.79,14400.0,7.77,7.8,7.76,7.79,14400.0
2005-06-20 13:00:00,7.79,7.81,7.79,7.79,4000.0,7.79,7.81,7.79,7.79,4000.0
2005-06-20 13:30:00,7.79,7.81,7.79,7.81,11300.0,7.79,7.81,7.79,7.81,11300.0
2005-06-20 14:00:00,7.81,7.82,7.8,7.81,17900.0,7.81,7.82,7.8,7.81,17900.0
2005-06-20 14:30:00,7.81,7.81,7.79,7.81,11700.0,7.81,7.81,7.79,7.81,11700.0
2005-06-20 15:00:00,7.81,7.82,7.8,7.82,33600.0,7.81,7.82,7.8,7.82,33600.0
2005-06-20 15:30:00,7.81,7.96,7.75,7.75,46500.0,7.81,7.96,7.75,7.75,46500.0
2005-06-21 09:30:00,7.85,8.0,7.79,7.84,51000.0,7.85,8.0,7.79,7.84,51000.0
2005-06-21 10:00:00,7.83,7.93,7.81,7.9,13300.0,7.83,7.93,7.81,7.9,13300.0
2005-06-21 10:30:00,7.94,7.98,7.89,7.93,28900.0,7.94,7.98,7.89,7.93,28900.0
2005-06-21 11:00:00,7.93,7.95,7.89,7.91,21200.0,7.93,7.95,7.89,7.91,21200.0
2005-06-21 11:30:00,7.91,7.94,7.89,7.92,14000.0,7.91,7.94,7.89,7.92,14000.0
2005-06-21 12:00:00,7.91,7.97,7.91,7.92,14400.0,7.91,7.97,7.91,7.92,14400.0
2005-06-21 12:30:00,7.92,7.93,7.86,7.92,7800.0,7.92,7.93,7.86,7.92,7800.0
2005-06-21 13:00:00,7.92,7.92,7.86,7.87,4600.0,7.92,7.92,7.86,7.87,4600.0
2005-06-21 13:30:00,7.88,7.93,7.88,7.89,6100.0,7.88,7.93,7.88,7.89,6100.0
2005-06-21 14:00:00,7.86,7.87,7.81,7.85,9900.0,7.86,7.87,7.81,7.85,9900.0
2005-06-21 14:30:00,7.85,7.9,7.85,7.9,5900.0,7.85,7.9,7.85,7.9,5900.0
2005-06-21 15:00:00,7.9,7.91,7.84,7.85,11200.0,7.9,7.91,7.84,7.85,11200.0
2005-06-21 15:30:00,7.85,7.9,7.81,7.84,24100.0,7.85,7.9,7.81,7.84,24100.0
2005-06-22 09:30:00,7.96,8.0,7.9,7.91,27200.0,7.96,8.0,7.9,7.91,27200.0
2005-06-22 10:00:00,7.91,7.92,7.85,7.87,15000.0,7.91,7.92,7.85,7.87,15000.0
2005-06-22 10:30:00,7.87,7.91,7.86,7.88,15400.0,7.87,7.91,7.86,7.88,15400.0
2005-06-22 11:00:00,7.87,7.87,7.8,7.8,20100.0,7.87,7.87,7.8,7.8,20100.0
2005-06-22 11:30:00,7.8,7.83,7.79,7.82,11500.0,7.8,7.83,7.79,7.82,11500.0
2005-06-22 12:00:00,7.82,7.85,7.82,7.84,8800.0,7.82,7.85,7.82,7.84,8800.0
2005-06-22 12:30:00,7.85,7.85,7.79,7.82,11300.0,7.85,7.85,7.79,7.82,11300.0
2005-06-22 13:00:00,7.82,7.85,7.78,7.78,16800.0,7.82,7.85,7.78,7.78,16800.0
2005-06-22 13:30:00,7.77,7.79,7.74,7.75,10000.0,7.77,7.79,7.74,7.75,10000.0
2005-06-22 14:00:00,7.74,7.75,7.7,7.72,14700.0,7.74,7.75,7.7,7.72,14700.0
2005-06-22 14:30:00,7.7,7.71,7.62,7.65,22200.0,7.7,7.71,7.62,7.65,22200.0
2005-06-22 15:00:00,7.64,7.68,7.64,7.66,18300.0,7.64,7.68,7.64,7.66,18300.0
2005-06-22 15:30:00,7.66,7.79,7.64,7.75,23800.0,7.66,7.79,7.64,7.75,23800.0
2005-06-23 09:30:00,7.68,7.84,7.67,7.8,13000.0,7.68,7.84,7.67,7.8,13000.0
2005-06-23 10:00:00,7.8,7.84,7.79,7.83,9300.0,7.8,7.84,7.79,7.83,9300.0
2005-06-23 10:30:00,7.82,7.84,7.67,7.68,37300.0,7.82,7.84,7.67,7.68,37300.0
2005-06-23 11:00:00,7.69,7.71,7.66,7.67,7500.0,7.69,7.71,7.66,7.67,7500.0
2005-06-23 11:30:00,7.69,7.71,7.66,7.71,15500.0,7.69,7.71,7.66,7.71,15500.0
2005-06-23 12:00:00,7.72,7.76,7.71,7.74,20800.0,7.72,7.76,7.71,7.74,20800.0
2005-06-23 12:30:00,7.72,7.75,7.65,7.65,14700.0,7.72,7.75,7.65,7.65,14700.0
2005-06-23 13:00:00,7.66,7.75,7.66,7.71,6900.0,7.66,7.75,7.66,7.71,6900.0
2005-06-23 13:30:00,7.72,7.74,7.57,7.66,19500.0,7.72,7.74,7.57,7.66,19500.0
2005-06-23 14:00:00,7.63,7.66,7.6,7.65,5800.0,7.63,7.66,7.6,7.65,5800.0
2005-06-23 14:30:00,7.65,7.69,7.63,7.64,6100.0,7.65,7.69,7.63,7.64,6100.0
2005-06-23 15:00:00,7.65,7.67,7.56,7.57,13300.0,7.65,7.67,7.56,7.57,13300.0
2005-06-23 15:30:00,7.57,7.59,7.51,7.52,23300.0,7.57,7.59,7.51,7.52,23300.0
2005-06-24 09:30:00,7.5,7.68,7.5,7.51,16400.0,7.5,7.68,7.5,7.51,16400.0
2005-06-24 10:00:00,7.52,7.53,7.41,7.42,22100.0,7.52,7.53,7.41,7.42,22100.0
2005-06-24 10:30:00,7.42,7.44,7.36,7.37,18800.0,7.42,7.44,7.36,7.37,18800.0
2005-06-24 11:00:00,7.37,7.39,7.37,7.38,6400.0,7.37,7.39,7.37,7.38,6400.0
2005-06-24 11:30:00,7.38,7.49,7.38,7.43,11700.0,7.38,7.49,7.38,7.43,11700.0
2005-06-24 12:00:00,7.43,7.46,7.4,7.42,17500.0,7.43,7.46,7.4,7.42,17500.0
2005-06-24 12:30:00,7.41,7.41,7.35,7.35,13600.0,7.41,7.41,7.35,7.35,13600.0
2005-06-24 13:00:00,7.35,7.38,7.33,7.36,16300.0,7.35,7.38,7.33,7.36,16300.0
2005-06-24 13:30:00,7.35,7.37,7.3,7.32,19300.0,7.35,7.37,7.3,7.32,19300.0
2005-06-24 14:00:00,7.33,7.37,7.29,7.37,26300.0,7.33,7.37,7.29,7.37,26300.0
2005-06-24 14:30:00,7.39,7.4,7.38,7.39,13500.0,7.39,7.4,7.38,7.39,13500.0
2005-06-24 15:00:00,7.39,7.39,7.31,7.35,48900.0,7.39,7.39,7.31,7.35,48900.0
2005-06-24 15:30:00,7.35,7.48,7.28,7.35,83100.0,7.35,7.48,7.28,7.35,83100.0
2005-06-27 09:30:00,7.52,7.54,7.29,7.33,19700.0,7.52,7.54,7.29,7.33,19700.0
2005-06-27 10:00:00,7.33,7.37,7.29,7.34,13200.0,7.33,7.37,7.29,7.34,13200.0
2005-06-27 10:30:00,7.36,7.36,7.33,7.33,8000.0,7.36,7.36,7.33,7.33,8000.0
2005-06-27 11:00:00,7.34,7.36,7.3,7.36,12200.0,7.34,7.36,7.3,7.36,12200.0
2005-06-27 11:30:00,7.35,7.36,7.31,7.31,4100.0,7.35,7.36,7.31,7.31,4100.0
2005-06-27 12:00:00,7.3,7.34,7.3,7.31,4800.0,7.3,7.34,7.3,7.31,4800.0
2005-06-27 12:30:00,7.32,7.32,7.24,7.25,25900.0,7.32,7.32,7.24,7.25,25900.0
2005-06-27 13:00:00,7.26,7.26,7.24,7.24,8900.0,7.26,7.26,7.24,7.24,8900.0
2005-06-27 13:30:00,7.24,7.25,7.21,7.21,16000.0,7.24,7.25,7.21,7.21,16000.0
2005-06-27 14:00:00,7.2,7.21,7.16,7.16,13200.0,7.2,7.21,7.16,7.16,13200.0
2005-06-27 14:30:00,7.15,7.18,7.08,7.15,56200.0,7.15,7.18,7.08,7.15,56200.0
2005-06-27 15:00:00,7.15,7.27,7.12,7.27,30700.0,7.15,7.27,7.12,7.27,30700.0
2005-06-27 15:30:00,7.26,7.29,7.23,7.29,23500.0,7.26,7.29,7.23,7.29,23500.0
2005-06-28 09:30:00,7.38,7.38,7.3,7.38,8100.0,7.38,7.38,7.3,7.38,8100.0
2005-06-28 10:00:00,7.38,7.39,7.2,7.29,36000.0,7.38,7.39,7.2,7.29,36000.0
2005-06-28 10:30:00,7.29,7.3,7.24,7.29,16700.0,7.29,7.3,7.24,7.29,16700.0
2005-06-28 11:00:00,7.3,7.32,7.17,7.18,30100.0,7.3,7.32,7.17,7.18,30100.0
2005-06-28 11:30:00,7.2,7.3,7.2,7.25,16000.0,7.2,7.3,7.2,7.25,16000.0
2005-06-28 12:00:00,7.25,7.25,7.23,7.24,7300.0,7.25,7.25,7.23,7.24,7300.0
2005-06-28 12:30:00,7.24,7.25,7.24,7.24,13900.0,7.24,7.25,7.24,7.24,13900.0
2005-06-28 13:00:00,7.25,7.27,7.22,7.25,34800.0,7.25,7.27,7.22,7.25,34800.0
2005-06-28 13:30:00,7.25,7.27,7.21,7.23,18100.0,7.25,7.27,7.21,7.23,18100.0
2005-06-28 14:00:00,7.23,7.25,7.2,7.22,12300.0,7.23,7.25,7.2,7.22,12300.0
2005-06-28 14:30:00,7.23,7.32,7.21,7.23,37500.0,7.23,7.32,7.21,7.23,37500.0
2005-06-28 15:00:00,7.23,7.24,7.21,7.22,14200.0,7.23,7.24,7.21,7.22,14200.0
2005-06-28 15:30:00,7.23,7.41,7.22,7.41,70800.0,7.23,7.41,7.22,7.41,70800.0
2005-06-29 09:30:00,7.4,7.4,7.29,7.3,10900.0,7.4,7.4,7.29,7.3,10900.0
2005-06-29 10:00:00,7.3,7.34,7.27,7.3,13200.0,7.3,7.34,7.27,7.3,13200.0
2005-06-29 10:30:00,7.28,7.42,7.28,7.39,22000.0,7.28,7.42,7.28,7.39,22000.0
2005-06-29 11:00:00,7.39,7.42,7.38,7.4,6900.0,7.39,7.42,7.38,7.4,6900.0
2005-06-29 11:30:00,7.41,7.45,7.35,7.37,8100.0,7.41,7.45,7.35,7.37,8100.0
2005-06-29 12:00:00,7.36,7.39,7.3,7.34,14800.0,7.36,7.39,7.3,7.34,14800.0
2005-06-29 12:30:00,7.33,7.41,7.33,7.37,16300.0,7.33,7.41,7.33,7.37,16300.0
2005-06-29 13:00:00,7.36,7.36,7.32,7.32,13300.0,7.36,7.36,7.32,7.32,13300.0
2005-06-29 13:30:00,7.32,7.33,7.3,7.3,12200.0,7.32,7.33,7.3,7.3,12200.0
2005-06-29 14:00:00,7.31,7.37,7.3,7.36,25600.0,7.31,7.37,7.3,7.36,25600.0
2005-06-29 14:30:00,7.34,7.35,7.3,7.3,14100.0,7.34,7.35,7.3,7.3,14100.0
2005-06-29 15:00:00,7.33,7.41,7.3,7.37,47600.0,7.33,7.41,7.3,7.37,47600.0
2005-06-29 15:30:00,7.37,7.41,7.3,7.37,39300.0,7.37,7.41,7.3,7.37,39300.0
2005-06-30 09:30:00,7.43,7.49,7.43,7.49,18700.0,7.43,7.49,7.43,7.49,18700.0
2005-06-30 10:00:00,7.49,7.5,7.45,7.48,16400.0,7.49,7.5,7.45,7.48,16400.0
2005-06-30 10:30:00,7.5,7.55,7.5,7.52,18700.0,7.5,7.55,7.5,7.52,18700.0
2005-06-30 11:00:00,7.52,7.54,7.51,7.52,7900.0,7.52,7.54,7.51,7.52,7900.0
2005-06-30 11:30:00,7.52,7.52,7.32,7.41,52200.0,7.52,7.52,7.32,7.41,52200.0
2005-06-30 12:00:00,7.4,7.51,7.4,7.48,13200.0,7.4,7.51,7.4,7.48,13200.0
2005-06-30 12:30:00,7.5,7.52,7.48,7.52,4800.0,7.5,7.52,7.48,7.52,4800.0
2005-06-30 13:00:00,7.52,7.62,7.52,7.56,23300.0,7.52,7.62,7.52,7.56,23300.0
2005-06-30 13:30:00,7.56,7.59,7.52,7.56,8800.0,7.56,7.59,7.52,7.56,8800.0
2005-06-30 14:00:00,7.56,7.56,7.5,7.5,8200.0,7.56,7.56,7.5,7.5,8200.0
2005-06-30 14:30:00,7.52,7.52,7.46,7.51,2700.0,7.52,7.52,7.46,7.51,2700.0
2005-06-30 15:00:00,7.51,7.53,7.46,7.49,17500.0,7.51,7.53,7.46,7.49,17500.0
2005-06-30 15:30:00,7.49,7.51,7.36,7.39,55400.0,7.49,7.51,7.36,7.39,55400.0
2005-07-01 09:30:00,7.38,7.44,7.25,7.32,54200.0,7.38,7.44,7.25,7.32,54200.0
2005-07-01 10:00:00,7.32,7.36,7.26,7.32,17800.0,7.32,7.36,7.26,7.32,17800.0
2005-07-01 10:30:00,7.36,7.38,7.26,7.3,2900.0,7.36,7.38,7.26,7.3,2900.0
2005-07-01 11:00:00,7.31,7.37,7.27,7.29,38300.0,7.31,7.37,7.27,7.29,38300.0
2005-07-01 11:30:00,7.3,7.31,7.17,7.23,44000.0,7.3,7.31,7.17,7.23,44000.0
2005-07-01 12:00:00,7.25,7.3,7.18,7.22,21700.0,7.25,7.3,7.18,7.22,21700.0
2005-07-01 12:30:00,7.24,7.27,7.23,7.23,7800.0,7.24,7.27,7.23,7.23,7800.0
2005-07-01 13:00:00,7.24,7.26,7.18,7.2,21300.0,7.24,7.26,7.18,7.2,21300.0
2005-07-01 13:30:00,7.2,7.23,7.12,7.16,61200.0,7.2,7.23,7.12,7.16,61200.0
2005-07-01 14:00:00,7.16,7.21,7.15,7.15,12700.0,7.16,7.21,7.15,7.15,12700.0
2005-07-01 14:30:00,7.18,7.22,7.15,7.17,7500.0,7.18,7.22,7.15,7.17,7500.0
2005-07-01 15:00:00,7.17,7.19,7.15,7.17,7700.0,7.17,7.19,7.15,7.17,7700.0
2005-07-01 15:30:00,7.17,7.26,7.17,7.26,21700.0,7.17,7.26,7.17,7.26,21700.0
2005-07-05 09:30:00,7.25,7.25,7.13,7.22,46300.0,7.25,7.25,7.13,7.22,46300.0
2005-07-05 10:00:00,7.23,7.3,7.21,7.29,18500.0,7.23,7.3,7.21,7.29,18500.0
2005-07-05 10:30:00,7.3,7.35,7.29,7.35,19100.0,7.3,7.35,7.29,7.35,19100.0
2005-07-05 11:00:00,7.34,7.37,7.32,7.37,8400.0,7.34,7.37,7.32,7.37,8400.0
2005-07-05 11:30:00,7.37,7.37,7.27,7.29,16900.0,7.37,7.37,7.27,7.29,16900.0
2005-07-05 12:00:00,7.29,7.35,7.27,7.34,18700.0,7.29,7.35,7.27,7.34,18700.0
2005-07-05 12:30:00,7.34,7.36,7.32,7.35,18500.0,7.34,7.36,7.32,7.35,18500.0
2005-07-05 13:00:00,7.36,7.4,7.35,7.37,25600.0,7.36,7.4,7.35,7.37,25600.0
2005-07-05 13:30:00,7.36,7.39,7.25,7.27,48100.0,7.36,7.39,7.25,7.27,48100.0
2005-07-05 14:00:00,7.27,7.3,7.26,7.29,15400.0,7.27,7.3,7.26,7.29,15400.0
2005-07-05 14:30:00,7.3,7.3,7.25,7.27,19800.0,7.3,7.3,7.25,7.27,19800.0
2005-07-05 15:00:00,7.27,7.37,7.25,7.36,26700.0,7.27,7.37,7.25,7.36,26700.0
2005-07-05 15:30:00,7.37,7.46,7.36,7.46,58400.0,7.37,7.46,7.36,7.46,58400.0
2005-07-06 09:30:00,7.47,7.5,7.36,7.46,14800.0,7.47,7.5,7.36,7.46,14800.0
2005-07-06 10:00:00,7.47,7.5,7.33,7.36,14200.0,7.47,7.5,7.33,7.36,14200.0
2005-07-06 10:30:00,7.36,7.4,7.31,7.36,18000.0,7.36,7.4,7.31,7.36,18000.0
2005-07-06 11:00:00,7.36,7.42,7.34,7.4,8500.0,7.36,7.42,7.34,7.4,8500.0
2005-07-06 11:30:00,7.41,7.45,7.38,7.42,12000.0,7.41,7.45,7.38,7.42,12000.0
2005-07-06 12:00:00,7.42,7.42,7.32,7.35,9600.0,7.42,7.42,7.32,7.35,9600.0
2005-07-06 12:30:00,7.34,7.39,7.31,7.39,7100.0,7.34,7.39,7.31,7.39,7100.0
2005-07-06 13:00:00,7.39,7.4,7.36,7.39,7500.0,7.39,7.4,7.36,7.39,7500.0
2005-07-06 13:30:00,7.37,7.43,7.34,7.35,10400.0,7.37,7.43,7.34,7.35,10400.0
2005-07-06 14:00:00,7.35,7.39,7.33,7.33,5900.0,7.35,7.39,7.33,7.33,5900.0
2005-07-06 14:30:00,7.33,7.34,7.28,7.33,19400.0,7.33,7.34,7.28,7.33,19400.0
2005-07-06 15:00:00,7.33,7.39,7.3,7.36,24100.0,7.33,7.39,7.3,7.36,24100.0
2005-07-06 15:30:00,7.35,7.36,7.25,7.27,27500.0,7.35,7.36,7.25,7.27,27500.0
2005-07-07 09:30:00,7.27,7.5,7.2,7.21,62000.0,7.27,7.5,7.2,7.21,62000.0
2005-07-07 10:00:00,7.2,7.27,7.15,7.23,41400.0,7.2,7.27,7.15,7.23,41400.0
2005-07-07 10:30:00,7.2,7.26,7.19,7.2,29600.0,7.2,7.26,7.19,7.2,29600.0
2005-07-07 11:00:00,7.2,7.23,7.16,7.22,16200.0,7.2,7.23,7.16,7.22,16200.0
2005-07-07 11:30:00,7.22,7.26,7.19,7.26,13000.0,7.22,7.26,7.19,7.26,13000.0
2005-07-07 12:00:00,7.26,7.28,7.24,7.27,9200.0,7.26,7.28,7.24,7.27,9200.0
2005-07-07 12:30:00,7.27,7.29,7.25,7.27,8900.0,7.27,7.29,7.25,7.27,8900.0
2005-07-07 13:00:00,7.29,7.29,7.27,7.28,2700.0,7.29,7.29,7.27,7.28,2700.0
2005-07-07 13:30:00,7.29,7.47,7.28,7.45,24000.0,7.29,7.47,7.28,7.45,24000.0
2005-07-07 14:00:00,7.44,7.45,7.4,7.44,9300.0,7.44,7.45,7.4,7.44,9300.0
2005-07-07 14:30:00,7.44,7.44,7.38,7.43,7600.0,7.44,7.44,7.38,7.43,7600.0
2005-07-07 15:00:00,7.44,7.48,7.44,7.44,11600.0,7.44,7.48,7.44,7.44,11600.0
2005-07-07 15:30:00,7.44,7.47,7.39,7.45,22600.0,7.44,7.47,7.39,7.45,22600.0
2005-07-08 09:30:00,7.55,7.75,7.46,7.65,43900.0,7.55,7.75,7.46,7.65,43900.0
2005-07-08 10:00:00,7.65,7.7,7.64,7.7,10900.0,7.65,7.7,7.64,7.7,10900.0
2005-07-08 10:30:00,7.7,7.74,7.69,7.73,24400.0,7.7,7.74,7.69,7.73,24400.0
2005-07-08 11:00:00,7.73,7.75,7.69,7.75,31800.0,7.73,7.75,7.69,7.75,31800.0
2005-07-08 11:30:00,7.75,7.89,7.75,7.88,67800.0,7.75,7.89,7.75,7.88,67800.0
2005-07-08 12:00:00,7.88,7.97,7.88,7.97,36600.0,7.88,7.97,7.88,7.97,36600.0
2005-07-08 12:30:00,7.97,8.06,7.97,8.06,59200.0,7.97,8.06,7.97,8.06,59200.0
2005-07-08 13:00:00,8.06,8.27,8.06,8.23,69000.0,8.06,8.27,8.06,8.23,69000.0
2005-07-08 13:30:00,8.23,8.3,8.2,8.3,44300.0,8.23,8.3,8.2,8.3,44300.0
2005-07-08 14:00:00,8.28,8.39,8.28,8.38,52100.0,8.28,8.39,8.28,8.38,52100.0
2005-07-08 14:30:00,8.39,8.48,8.3,8.48,54700.0,8.39,8.48,8.3,8.48,54700.0
2005-07-08 15:00:00,8.47,8.5,8.37,8.43,195100.0,8.47,8.5,8.37,8.43,195100.0
2005-07-08 15:30:00,8.44,8.45,8.33,8.38,136500.0,8.44,8.45,8.33,8.38,136500.0
2005-07-11 09:30:00,8.35,8.38,8.17,8.25,52300.0,8.35,8.38,8.17,8.25,52300.0
2005-07-11 10:00:00,8.24,8.25,8.18,8.23,30100.0,8.24,8.25,8.18,8.23,30100.0
2005-07-11 10:30:00,8.24,8.27,8.18,8.18,56000.0,8.24,8.27,8.18,8.18,56000.0
2005-07-11 11:00:00,8.18,8.3,8.15,8.24,45800.0,8.18,8.3,8.15,8.24,45800.0
2005-07-11 11:30:00,8.25,8.31,8.24,8.29,66800.0,8.25,8.31,8.24,8.29,66800.0
2005-07-11 12:00:00,8.28,8.3,8.15,8.15,51700.0,8.28,8.3,8.15,8.15,51700.0
2005-07-11 12:30:00,8.15,8.16,8.0,8.02,56400.0,8.15,8.16,8.0,8.02,56400.0
2005-07-11 13:00:00,8.03,8.06,8.02,8.05,24300.0,8.03,8.06,8.02,8.05,24300.0
2005-07-11 13:30:00,8.05,8.13,8.05,8.1,9800.0,8.05,8.13,8.05,8.1,9800.0
2005-07-11 14:00:00,8.09,8.1,8.07,8.07,26400.0,8.09,8.1,8.07,8.07,26400.0
2005-07-11 14:30:00,8.08,8.13,8.08,8.11,20800.0,8.08,8.13,8.08,8.11,20800.0
2005-07-11 15:00:00,8.11,8.12,8.05,8.07,20900.0,8.11,8.12,8.05,8.07,20900.0
2005-07-11 15:30:00,8.07,8.12,8.07,8.1,57300.0,8.07,8.12,8.07,8.1,57300.0
2005-07-12 09:30:00,8.15,8.18,8.06,8.13,17500.0,8.15,8.18,8.06,8.13,17500.0
2005-07-12 10:00:00,8.11,8.15,8.09,8.15,9700.0,8.11,8.15,8.09,8.15,9700.0
2005-07-12 10:30:00,8.15,8.23,8.14,8.2,21000.0,8.15,8.23,8.14,8.2,21000.0
2005-07-12 11:00:00,8.2,8.2,8.15,8.16,12700.0,8.2,8.2,8.15,8.16,12700.0
2005-07-12 11:30:00,8.17,8.22,8.15,8.16,12500.0,8.17,8.22,8.15,8.16,12500.0
2005-07-12 12:00:00,8.16,8.21,8.15,8.21,7300.0,8.16,8.21,8.15,8.21,7300.0
2005-07-12 12:30:00,8.21,8.21,8.2,8.2,2900.0,8.21,8.21,8.2,8.2,2900.0
2005-07-12 13:00:00,8.2,8.26,8.17,8.22,49400.0,8.2,8.26,8.17,8.22,49400.0
2005-07-12 13:30:00,8.25,8.3,8.17,8.28,33400.0,8.25,8.3,8.17,8.28,33400.0
2005-07-12 14:00:00,8.25,8.29,8.21,8.22,15900.0,8.25,8.29,8.21,8.22,15900.0
2005-07-12 14:30:00,8.24,8.27,8.16,8.19,16400.0,8.24,8.27,8.16,8.19,16400.0
2005-07-12 15:00:00,8.19,8.2,8.16,8.19,127200.0,8.19,8.2,8.16,8.19,127200.0
2005-07-12 15:30:00,8.2,8.2,8.12,8.13,24800.0,8.2,8.2,8.12,8.13,24800.0
2005-07-13 09:30:00,8.19,8.26,8.11,8.24,9900.0,8.19,8.26,8.11,8.24,9900.0
2005-07-13 10:00:00,8.24,8.26,8.15,8.15,12000.0,8.24,8.26,8.15,8.15,12000.0
2005-07-13 10:30:00,8.16,8.2,8.11,8.15,12000.0,8.16,8.2,8.11,8.15,12000.0
2005-07-13 11:00:00,8.16,8.25,8.15,8.24,14800.0,8.16,8.25,8.15,8.24,14800.0
2005-07-13 11:30:00,8.25,8.25,8.24,8.25,6600.0,8.25,8.25,8.24,8.25,6600.0
2005-07-13 12:00:00,8.25,8.29,8.24,8.26,8900.0,8.25,8.29,8.24,8.26,8900.0
2005-07-13 12:30:00,8.27,8.27,8.2,8.2,12000.0,8.27,8.27,8.2,8.2,12000.0
2005-07-13 13:00:00,8.23,8.28,8.22,8.24,8000.0,8.23,8.28,8.22,8.24,8000.0
2005-07-13 13:30:00,8.27,8.27,8.21,8.22,13700.0,8.27,8.27,8.21,8.22,13700.0
2005-07-13 14:00:00,8.22,8.24,8.21,8.23,2900.0,8.22,8.24,8.21,8.23,2900.0
2005-07-13 14:30:00,8.24,8.3,8.24,8.26,51600.0,8.24,8.3,8.24,8.26,51600.0
2005-07-13 15:00:00,8.26,8.3,8.24,8.26,43100.0,8.26,8.3,8.24,8.26,43100.0
2005-07-13 15:30:00,8.3,8.38,8.27,8.37,82500.0,8.3,8.38,8.27,8.37,82500.0
2005-07-14 09:30:00,8.36,8.43,8.28,8.28,69600.0,8.36,8.43,8.28,8.28,69600.0
2005-07-14 10:00:00,8.28,8.32,8.22,8.26,26400.0,8.28,8.32,8.22,8.26,26400.0
2005-07-14 10:30:00,8.28,8.31,8.21,8.24,5900.0,8.28,8.31,8.21,8.24,5900.0
2005-07-14 11:00:00,8.27,8.3,8.26,8.27,38600.0,8.27,8.3,8.26,8.27,38600.0
2005-07-14 11:30:00,8.25,8.26,8.18,8.2,32900.0,8.25,8.26,8.18,8.2,32900.0
2005-07-14 12:00:00,8.2,8.21,8.18,8.19,15000.0,8.2,8.21,8.18,8.19,15000.0
2005-07-14 12:30:00,8.2,8.28,8.2,8.24,46900.0,8.2,8.28,8.2,8.24,46900.0
2005-07-14 13:00:00,8.25,8.32,8.25,8.28,21400.0,8.25,8.32,8.25,8.28,21400.0
2005-07-14 13:30:00,8.3,8.31,8.19,8.19,18500.0,8.3,8.31,8.19,8.19,18500.0
2005-07-14 14:00:00,8.19,8.26,8.11,8.15,31300.0,8.19,8.26,8.11,8.15,31300.0
2005-07-14 14:30:00,8.15,8.16,8.14,8.15,3800.0,8.15,8.16,8.14,8.15,3800.0
2005-07-14 15:00:00,8.15,8.2,8.15,8.19,3700.0,8.15,8.2,8.15,8.19,3700.0
2005-07-14 15:30:00,8.19,8.3,8.17,8.2,37900.0,8.19,8.3,8.17,8.2,37900.0
2005-07-15 09:30:00,8.28,8.3,8.13,8.2,75200.0,8.28,8.3,8.13,8.2,75200.0
2005-07-15 10:00:00,8.23,8.28,8.17,8.23,18400.0,8.23,8.28,8.17,8.23,18400.0
2005-07-15 10:30:00,8.23,8.25,8.2,8.22,4800.0,8.23,8.25,8.2,8.22,4800.0
2005-07-15 11:00:00,8.23,8.34,8.23,8.34,22500.0,8.23,8.34,8.23,8.34,22500.0
2005-07-15 11:30:00,8.33,8.35,8.3,8.34,37700.0,8.33,8.35,8.3,8.34,37700.0
2005-07-15 12:00:00,8.35,8.35,8.29,8.33,19100.0,8.35,8.35,8.29,8.33,19100.0
2005-07-15 12:30:00,8.32,8.33,8.29,8.33,12900.0,8.32,8.33,8.29,8.33,12900.0
2005-07-15 13:00:00,8.31,8.33,8.3,8.3,5600.0,8.31,8.33,8.3,8.3,5600.0
2005-07-15 13:30:00,8.3,8.33,8.27,8.31,11900.0,8.3,8.33,8.27,8.31,11900.0
2005-07-15 14:00:00,8.32,8.33,8.27,8.33,27100.0,8.32,8.33,8.27,8.33,27100.0
2005-07-15 14:30:00,8.32,8.4,8.3,8.4,37200.0,8.32,8.4,8.3,8.4,37200.0
2005-07-15 15:00:00,8.4,8.4,8.32,8.32,14900.0,8.4,8.4,8.32,8.32,14900.0
2005-07-15 15:30:00,8.32,8.42,8.32,8.4,41200.0,8.32,8.42,8.32,8.4,41200.0
2005-07-18 09:30:00,8.3,8.5,8.3,8.36,52200.0,8.3,8.5,8.3,8.36,52200.0
2005-07-18 10:00:00,8.36,8.46,8.32,8.39,31400.0,8.36,8.46,8.32,8.39,31400.0
2005-07-18 10:30:00,8.39,8.42,8.31,8.35,19400.0,8.39,8.42,8.31,8.35,19400.0
2005-07-18 11:00:00,8.35,8.37,8.31,8.36,10100.0,8.35,8.37,8.31,8.36,10100.0
2005-07-18 11:30:00,8.37,8.39,8.33,8.39,7300.0,8.37,8.39,8.33,8.39,7300.0
2005-07-18 12:00:00,8.39,8.43,8.34,8.39,8200.0,8.39,8.43,8.34,8.39,8200.0
2005-07-18 12:30:00,8.39,8.43,8.38,8.4,33400.0,8.39,8.43,8.38,8.4,33400.0
2005-07-18 13:00:00,8.4,8.44,8.4,8.43,2800.0,8.4,8.44,8.4,8.43,2800.0
2005-07-18 13:30:00,8.43,8.44,8.39,8.4,9000.0,8.43,8.44,8.39,8.4,9000.0
2005-07-18 14:00:00,8.42,8.48,8.4,8.43,38900.0,8.42,8.48,8.4,8.43,38900.0
2005-07-18 14:30:00,8.43,8.48,8.4,8.42,9800.0,8.43,8.48,8.4,8.42,9800.0
2005-07-18 15:00:00,8.42,8.44,8.36,8.43,23200.0,8.42,8.44,8.36,8.43,23200.0
2005-07-18 15:30:00,8.44,8.44,8.33,8.38,36500.0,8.44,8.44,8.33,8.38,36500.0
2005-07-19 09:30:00,8.48,8.5,8.33,8.38,35800.0,8.48,8.5,8.33,8.38,35800.0
2005-07-19 10:00:00,8.38,8.67,8.37,8.62,42000.0,8.38,8.67,8.37,8.62,42000.0
2005-07-19 10:30:00,8.62,8.64,8.5,8.51,29800.0,8.62,8.64,8.5,8.51,29800.0
2005-07-19 11:00:00,8.51,8.52,8.46,8.47,17900.0,8.51,8.52,8.46,8.47,17900.0
2005-07-19 11:30:00,8.47,8.51,8.46,8.51,12700.0,8.47,8.51,8.46,8.51,12700.0
2005-07-19 12:00:00,8.5,8.5,8.46,8.46,3000.0,8.5,8.5,8.46,8.46,3000.0
2005-07-19 12:30:00,8.47,8.5,8.46,8.5,7900.0,8.47,8.5,8.46,8.5,7900.0
2005-07-19 13:00:00,8.5,8.51,8.45,8.46,27600.0,8.5,8.51,8.45,8.46,27600.0
2005-07-19 13:30:00,8.45,8.5,8.45,8.5,12700.0,8.45,8.5,8.45,8.5,12700.0
2005-07-19 14:00:00,8.5,8.57,8.48,8.57,28800.0,8.5,8.57,8.48,8.57,28800.0
2005-07-19 14:30:00,8.58,8.58,8.52,8.56,31600.0,8.58,8.58,8.52,8.56,31600.0
2005-07-19 15:00:00,8.56,8.61,8.55,8.59,22100.0,8.56,8.61,8.55,8.59,22100.0
2005-07-19 15:30:00,8.6,8.64,8.52,8.57,51400.0,8.6,8.64,8.52,8.57,51400.0
2005-07-20 09:30:00,8.7,8.87,8.62,8.84,118900.0,8.7,8.87,8.62,8.84,118900.0
2005-07-20 10:00:00,8.84,9.15,8.8,9.01,415500.0,8.84,9.15,8.8,9.01,415500.0
2005-07-20 10:30:00,9.01,9.1,8.95,9.08,351500.0,9.01,9.1,8.95,9.08,351500.0
2005-07-20 11:00:00,9.09,9.1,9.0,9.07,33600.0,9.09,9.1,9.0,9.07,33600.0
2005-07-20 11:30:00,9.06,9.1,8.98,9.02,103600.0,9.06,9.1,8.98,9.02,103600.0
2005-07-20 12:00:00,9.04,9.1,9.02,9.05,93300.0,9.04,9.1,9.02,9.05,93300.0
2005-07-20 12:30:00,9.05,9.08,9.0,9.08,33800.0,9.05,9.08,9.0,9.08,33800.0
2005-07-20 13:00:00,9.09,9.1,9.02,9.09,87300.0,9.09,9.1,9.02,9.09,87300.0
2005-07-20 13:30:00,9.11,9.15,9.05,9.08,24100.0,9.11,9.15,9.05,9.08,24100.0
2005-07-20 14:00:00,9.08,9.13,9.01,9.08,50100.0,9.08,9.13,9.01,9.08,50100.0
2005-07-20 14:30:00,9.08,9.15,9.07,9.07,30400.0,9.08,9.15,9.07,9.07,30400.0
2005-07-20 15:00:00,9.14,9.32,9.14,9.23,109000.0,9.14,9.32,9.14,9.23,109000.0
2005-07-20 15:30:00,9.23,9.27,9.16,9.22,135100.0,9.23,9.27,9.16,9.22,135100.0
2005-07-21 09:30:00,9.22,9.25,9.04,9.05,49500.0,9.22,9.25,9.04,9.05,49500.0
2005-07-21 10:00:00,9.05,9.08,8.98,9.06,24600.0,9.05,9.08,8.98,9.06,24600.0
2005-07-21 10:30:00,9.06,9.08,8.95,8.97,82300.0,9.06,9.08,8.95,8.97,82300.0
2005-07-21 11:00:00,8.96,9.0,8.9,8.96,26800.0,8.96,9.0,8.9,8.96,26800.0
2005-07-21 11:30:00,8.96,8.96,8.9,8.91,13200.0,8.96,8.96,8.9,8.91,13200.0
2005-07-21 12:00:00,8.9,9.0,8.9,8.94,7000.0,8.9,9.0,8.9,8.94,7000.0
2005-07-21 12:30:00,8.94,9.1,8.93,9.05,31600.0,8.94,9.1,8.93,9.05,31600.0
2005-07-21 13:00:00,9.05,9.05,8.92,8.95,61700.0,9.05,9.05,8.92,8.95,61700.0
2005-07-21 13:30:00,8.99,9.12,8.95,9.05,37600.0,8.99,9.12,8.95,9.05,37600.0
2005-07-21 14:00:00,9.05,9.11,9.03,9.1,59100.0,9.05,9.11,9.03,9.1,59100.0
2005-07-21 14:30:00,9.1,9.21,9.06,9.18,20500.0,9.1,9.21,9.06,9.18,20500.0
2005-07-21 15:00:00,9.19,9.2,9.0,9.09,34800.0,9.19,9.2,9.0,9.09,34800.0
2005-07-21 15:30:00,9.15,9.16,8.97,9.0,63900.0,9.15,9.16,8.97,9.0,63900.0
2005-07-22 09:30:00,8.91,9.09,8.91,8.98,28700.0,8.91,9.09,8.91,8.98,28700.0
2005-07-22 10:00:00,9.02,9.06,8.89,8.9,20200.0,9.02,9.06,8.89,8.9,20200.0
2005-07-22 10:30:00,8.91,8.91,8.82,8.83,38500.0,8.91,8.91,8.82,8.83,38500.0
2005-07-22 11:00:00,8.85,8.9,8.82,8.89,16600.0,8.85,8.9,8.82,8.89,16600.0
2005-07-22 11:30:00,8.87,8.89,8.76,8.82,22200.0,8.87,8.89,8.76,8.82,22200.0
2005-07-22 12:00:00,8.81,8.86,8.77,8.8,13700.0,8.81,8.86,8.77,8.8,13700.0
2005-07-22 12:30:00,8.76,8.8,8.72,8.73,19000.0,8.76,8.8,8.72,8.73,19000.0
2005-07-22 13:00:00,8.73,8.74,8.7,8.7,14400.0,8.73,8.74,8.7,8.7,14400.0
2005-07-22 13:30:00,8.71,8.71,8.66,8.7,24700.0,8.71,8.71,8.66,8.7,24700.0
2005-07-22 14:00:00,8.66,8.74,8.66,8.7,20400.0,8.66,8.74,8.66,8.7,20400.0
2005-07-22 14:30:00,8.7,8.91,8.69,8.91,37500.0,8.7,8.91,8.69,8.91,37500.0
2005-07-22 15:00:00,8.91,8.91,8.73,8.76,23900.0,8.91,8.91,8.73,8.76,23900.0
2005-07-22 15:30:00,8.77,8.96,8.76,8.95,46500.0,8.77,8.96,8.76,8.95,46500.0
2005-07-25 09:30:00,8.89,9.0,8.85,8.88,18600.0,8.89,9.0,8.85,8.88,18600.0
2005-07-25 10:00:00,8.88,8.97,8.86,8.97,8600.0,8.88,8.97,8.86,8.97,8600.0
2005-07-25 10:30:00,8.94,9.0,8.94,8.99,12200.0,8.94,9.0,8.94,8.99,12200.0
2005-07-25 11:00:00,8.98,9.0,8.98,8.99,5800.0,8.98,9.0,8.98,8.99,5800.0
2005-07-25 11:30:00,9.0,9.0,8.96,8.98,5600.0,9.0,9.0,8.96,8.98,5600.0
2005-07-25 12:00:00,8.97,8.98,8.93,8.97,17900.0,8.97,8.98,8.93,8.97,17900.0
2005-07-25 12:30:00,8.96,9.0,8.96,8.97,8900.0,8.96,9.0,8.96,8.97,8900.0
2005-07-25 13:00:00,8.98,9.0,8.95,9.0,20900.0,8.98,9.0,8.95,9.0,20900.0
2005-07-25 13:30:00,8.99,9.0,8.98,8.98,13700.0,8.99,9.0,8.98,8.98,13700.0
2005-07-25 14:00:00,8.98,9.02,8.96,9.02,12000.0,8.98,9.02,8.96,9.02,12000.0
2005-07-25 14:30:00,9.01,9.04,8.97,8.99,24300.0,9.01,9.04,8.97,8.99,24300.0
2005-07-25 15:00:00,8.98,8.99,8.89,8.94,37400.0,8.98,8.99,8.89,8.94,37400.0
2005-07-25 15:30:00,8.94,8.97,8.82,8.83,66000.0,8.94,8.97,8.82,8.83,66000.0
2005-07-26 09:30:00,8.8,8.98,8.79,8.98,16500.0,8.8,8.98,8.79,8.98,16500.0
2005-07-26 10:00:00,8.99,9.15,8.91,9.1,30300.0,8.99,9.15,8.91,9.1,30300.0
2005-07-26 10:30:00,9.12,9.12,8.9,8.93,36900.0,9.12,9.12,8.9,8.93,36900.0
2005-07-26 11:00:00,9.0,9.05,8.96,9.02,21800.0,9.0,9.05,8.96,9.02,21800.0
2005-07-26 11:30:00,9.03,9.03,8.99,9.02,4100.0,9.03,9.03,8.99,9.02,4100.0
2005-07-26 12:00:00,9.02,9.02,8.99,9.0,7100.0,9.02,9.02,8.99,9.0,7100.0
2005-07-26 12:30:00,9.0,9.02,9.0,9.02,5900.0,9.0,9.02,9.0,9.02,5900.0
2005-07-26 13:00:00,9.04,9.04,9.0,9.02,3200.0,9.04,9.04,9.0,9.02,3200.0
2005-07-26 13:30:00,9.02,9.1,9.01,9.1,32700.0,9.02,9.1,9.01,9.1,32700.0
2005-07-26 14:00:00,9.09,9.1,9.0,9.02,26000.0,9.09,9.1,9.0,9.02,26000.0
2005-07-26 14:30:00,9.04,9.08,9.02,9.05,8800.0,9.04,9.08,9.02,9.05,8800.0
2005-07-26 15:00:00,9.04,9.08,8.98,9.05,14400.0,9.04,9.08,8.98,9.05,14400.0
2005-07-26 15:30:00,9.03,9.08,9.02,9.05,20900.0,9.03,9.08,9.02,9.05,20900.0
2005-07-27 09:30:00,9.14,9.14,8.94,9.0,26000.0,9.14,9.14,8.94,9.0,26000.0
2005-07-27 10:00:00,9.0,9.0,8.87,8.92,22400.0,9.0,9.0,8.87,8.92,22400.0
2005-07-27 10:30:00,8.92,8.95,8.87,8.91,20700.0,8.92,8.95,8.87,8.91,20700.0
2005-07-27 11:00:00,8.87,8.93,8.84,8.85,18500.0,8.87,8.93,8.84,8.85,18500.0
2005-07-27 11:30:00,8.86,8.88,8.83,8.85,9500.0,8.86,8.88,8.83,8.85,9500.0
2005-07-27 12:00:00,8.85,8.95,8.85,8.95,21200.0,8.85,8.95,8.85,8.95,21200.0
2005-07-27 12:30:00,8.93,8.93,8.86,8.91,14200.0,8.93,8.93,8.86,8.91,14200.0
2005-07-27 13:00:00,8.89,8.91,8.85,8.87,15300.0,8.89,8.91,8.85,8.87,15300.0
2005-07-27 13:30:00,8.88,8.91,8.85,8.87,15800.0,8.88,8.91,8.85,8.87,15800.0
2005-07-27 14:00:00,8.85,8.9,8.84,8.86,117800.0,8.85,8.9,8.84,8.86,117800.0
2005-07-27 14:30:00,8.9,8.9,8.84,8.85,74700.0,8.9,8.9,8.84,8.85,74700.0
2005-07-27 15:00:00,8.85,8.88,8.83,8.86,104600.0,8.85,8.88,8.83,8.86,104600.0
2005-07-27 15:30:00,8.86,8.88,8.8,8.85,57200.0,8.86,8.88,8.8,8.85,57200.0
2005-07-28 09:30:00,8.93,8.93,8.85,8.9,9200.0,8.93,8.93,8.85,8.9,9200.0
2005-07-28 10:00:00,8.91,8.91,8.85,8.87,4200.0,8.91,8.91,8.85,8.87,4200.0
2005-07-28 10:30:00,8.87,8.88,8.83,8.84,11400.0,8.87,8.88,8.83,8.84,11400.0
2005-07-28 11:00:00,8.83,8.84,8.81,8.81,7100.0,8.83,8.84,8.81,8.81,7100.0
2005-07-28 11:30:00,8.83,8.84,8.81,8.84,11700.0,8.83,8.84,8.81,8.84,11700.0
2005-07-28 12:00:00,8.84,8.84,8.82,8.83,9100.0,8.84,8.84,8.82,8.83,9100.0
2005-07-28 12:30:00,8.84,8.84,8.8,8.81,3800.0,8.84,8.84,8.8,8.81,3800.0
2005-07-28 13:00:00,8.81,8.82,8.8,8.81,14000.0,8.81,8.82,8.8,8.81,14000.0
2005-07-28 13:30:00,8.82,8.83,8.8,8.82,13600.0,8.82,8.83,8.8,8.82,13600.0
2005-07-28 14:00:00,8.81,8.83,8.8,8.83,11500.0,8.81,8.83,8.8,8.83,11500.0
2005-07-28 14:30:00,8.83,8.83,8.77,8.8,23900.0,8.83,8.83,8.77,8.8,23900.0
2005-07-28 15:00:00,8.8,8.88,8.78,8.83,39700.0,8.8,8.88,8.78,8.83,39700.0
2005-07-28 15:30:00,8.83,8.86,8.76,8.83,57400.0,8.83,8.86,8.76,8.83,57400.0
2005-07-29 09:30:00,8.9,9.02,8.87,8.97,53800.0,8.9,9.02,8.87,8.97,53800.0
2005-07-29 10:00:00,8.98,9.0,8.86,8.9,35100.0,8.98,9.0,8.86,8.9,35100.0
2005-07-29 10:30:00,8.9,8.91,8.85,8.88,20300.0,8.9,8.91,8.85,8.88,20300.0
2005-07-29 11:00:00,8.9,8.91,8.89,8.9,15100.0,8.9,8.91,8.89,8.9,15100.0
2005-07-29 11:30:00,8.9,8.91,8.77,8.9,11200.0,8.9,8.91,8.77,8.9,11200.0
2005-07-29 12:00:00,8.89,8.91,8.77,8.9,21700.0,8.89,8.91,8.77,8.9,21700.0
2005-07-29 12:30:00,8.86,8.91,8.78,8.91,27400.0,8.86,8.91,8.78,8.91,27400.0
2005-07-29 13:00:00,8.89,8.9,8.87,8.88,8700.0,8.89,8.9,8.87,8.88,8700.0
2005-07-29 13:30:00,8.88,8.9,8.79,8.9,10300.0,8.88,8.9,8.79,8.9,10300.0
2005-07-29 14:00:00,8.9,8.92,8.86,8.92,23100.0,8.9,8.92,8.86,8.92,23100.0
2005-07-29 14:30:00,8.92,8.92,8.87,8.88,8100.0,8.92,8.92,8.87,8.88,8100.0
2005-07-29 15:00:00,8.9,8.91,8.78,8.88,46500.0,8.9,8.91,8.78,8.88,46500.0
2005-07-29 15:30:00,8.89,8.93,8.77,8.82,74800.0,8.89,8.93,8.77,8.82,74800.0
2005-08-01 09:30:00,8.93,9.03,8.9,9.03,106200.0,8.93,9.03,8.9,9.03,106200.0
2005-08-01 10:00:00,9.04,9.33,9.04,9.22,95100.0,9.04,9.33,9.04,9.22,95100.0
2005-08-01 10:30:00,9.2,9.22,9.14,9.2,49100.0,9.2,9.22,9.14,9.2,49100.0
2005-08-01 11:00:00,9.21,9.25,9.13,9.18,41300.0,9.21,9.25,9.13,9.18,41300.0
2005-08-01 11:30:00,9.2,9.23,9.16,9.23,19900.0,9.2,9.23,9.16,9.23,19900.0
2005-08-01 12:00:00,9.21,9.23,9.19,9.19,16400.0,9.21,9.23,9.19,9.19,16400.0
2005-08-01 12:30:00,9.2,9.2,9.08,9.1,16200.0,9.2,9.2,9.08,9.1,16200.0
2005-08-01 13:00:00,9.09,9.14,9.05,9.1,27700.0,9.09,9.14,9.05,9.1,27700.0
2005-08-01 13:30:00,9.1,9.17,9.08,9.15,12400.0,9.1,9.17,9.08,9.15,12400.0
2005-08-01 14:00:00,9.15,9.24,9.14,9.21,25600.0,9.15,9.24,9.14,9.21,25600.0
2005-08-01 14:30:00,9.21,9.24,9.14,9.19,16900.0,9.21,9.24,9.14,9.19,16900.0
2005-08-01 15:00:00,9.19,9.22,9.16,9.19,21600.0,9.19,9.22,9.16,9.19,21600.0
2005-08-01 15:30:00,9.2,9.2,9.05,9.06,80400.0,9.2,9.2,9.05,9.06,80400.0
2005-08-02 09:30:00,9.19,9.2,9.07,9.15,63600.0,9.19,9.2,9.07,9.15,63600.0
2005-08-02 10:00:00,9.19,9.25,9.13,9.15,75000.0,9.19,9.25,9.13,9.15,75000.0
2005-08-02 10:30:00,9.17,9.25,9.14,9.18,54000.0,9.17,9.25,9.14,9.18,54000.0
2005-08-02 11:00:00,9.18,9.22,9.15,9.18,54700.0,9.18,9.22,9.15,9.18,54700.0
2005-08-02 11:30:00,9.18,9.23,9.18,9.19,25300.0,9.18,9.23,9.18,9.19,25300.0
2005-08-02 12:00:00,9.19,9.22,9.17,9.18,31200.0,9.19,9.22,9.17,9.18,31200.0
2005-08-02 12:30:00,9.18,9.24,9.16,9.2,31100.0,9.18,9.24,9.16,9.2,31100.0
2005-08-02 13:00:00,9.21,9.23,9.19,9.19,38100.0,9.21,9.23,9.19,9.19,38100.0
2005-08-02 13:30:00,9.19,9.25,9.19,9.22,25600.0,9.19,9.25,9.19,9.22,25600.0
2005-08-02 14:00:00,9.25,9.3,9.23,9.28,52500.0,9.25,9.3,9.23,9.28,52500.0
2005-08-02 14:30:00,9.28,9.37,9.25,9.25,54300.0,9.28,9.37,9.25,9.25,54300.0
2005-08-02 15:00:00,9.24,9.36,9.21,9.27,74300.0,9.24,9.36,9.21,9.27,74300.0
2005-08-02 15:30:00,9.27,9.3,9.16,9.2,81900.0,9.27,9.3,9.16,9.2,81900.0
2005-08-03 09:30:00,9.16,9.32,9.15,9.16,22700.0,9.16,9.32,9.15,9.16,22700.0
2005-08-03 10:00:00,9.16,9.18,9.11,9.16,21500.0,9.16,9.18,9.11,9.16,21500.0
2005-08-03 10:30:00,9.14,9.17,9.11,9.15,30700.0,9.14,9.17,9.11,9.15,30700.0
2005-08-03 11:00:00,9.15,9.16,9.13,9.16,10700.0,9.15,9.16,9.13,9.16,10700.0
2005-08-03 11:30:00,9.15,9.16,9.11,9.14,13200.0,9.15,9.16,9.11,9.14,13200.0
2005-08-03 12:00:00,9.14,9.22,9.12,9.17,14100.0,9.14,9.22,9.12,9.17,14100.0
2005-08-03 12:30:00,9.18,9.22,9.16,9.16,6400.0,9.18,9.22,9.16,9.16,6400.0
2005-08-03 13:00:00,9.14,9.18,9.12,9.14,11300.0,9.14,9.18,9.12,9.14,11300.0
2005-08-03 13:30:00,9.15,9.19,9.14,9.19,8200.0,9.15,9.19,9.14,9.19,8200.0
2005-08-03 14:00:00,9.18,9.21,9.16,9.17,13800.0,9.18,9.21,9.16,9.17,13800.0
2005-08-03 14:30:00,9.17,9.18,9.13,9.14,23400.0,9.17,9.18,9.13,9.14,23400.0
2005-08-03 15:00:00,9.14,9.15,9.12,9.14,17200.0,9.14,9.15,9.12,9.14,17200.0
2005-08-03 15:30:00,9.14,9.19,9.13,9.14,20300.0,9.14,9.19,9.13,9.14,20300.0
2005-08-04 09:30:00,9.17,9.27,9.06,9.1,30100.0,9.17,9.27,9.06,9.1,30100.0
2005-08-04 10:00:00,9.09,9.14,9.04,9.13,23900.0,9.09,9.14,9.04,9.13,23900.0
2005-08-04 10:30:00,9.1,9.15,9.1,9.12,6800.0,9.1,9.15,9.1,9.12,6800.0
2005-08-04 11:00:00,9.11,9.14,9.09,9.1,19600.0,9.11,9.14,9.09,9.1,19600.0
2005-08-04 11:30:00,9.1,9.1,9.01,9.03,20700.0,9.1,9.1,9.01,9.03,20700.0
2005-08-04 12:00:00,9.03,9.08,9.03,9.08,12600.0,9.03,9.08,9.03,9.08,12600.0
2005-08-04 12:30:00,9.08,9.08,9.04,9.04,6700.0,9.08,9.08,9.04,9.04,6700.0
2005-08-04 13:00:00,9.04,9.08,9.04,9.05,7200.0,9.04,9.08,9.04,9.05,7200.0
2005-08-04 13:30:00,9.05,9.07,9.04,9.05,11300.0,9.05,9.07,9.04,9.05,11300.0
2005-08-04 14:00:00,9.05,9.1,9.05,9.06,13900.0,9.05,9.1,9.05,9.06,13900.0
2005-08-04 14:30:00,9.06,9.06,9.01,9.03,9900.0,9.06,9.06,9.01,9.03,9900.0
2005-08-04 15:00:00,9.03,9.08,8.95,8.96,27200.0,9.03,9.08,8.95,8.96,27200.0
2005-08-04 15:30:00,8.96,9.0,8.87,8.89,49100.0,8.96,9.0,8.87,8.89,49100.0
2005-08-05 09:30:00,8.88,8.99,8.84,8.9,24300.0,8.88,8.99,8.84,8.9,24300.0
2005-08-05 10:00:00,8.9,8.98,8.81,8.82,45600.0,8.9,8.98,8.81,8.82,45600.0
2005-08-05 10:30:00,8.82,8.87,8.75,8.85,29000.0,8.82,8.87,8.75,8.85,29000.0
2005-08-05 11:00:00,8.82,8.88,8.82,8.83,20600.0,8.82,8.88,8.82,8.83,20600.0
2005-08-05 11:30:00,8.86,8.86,8.8,8.84,17200.0,8.86,8.86,8.8,8.84,17200.0
2005-08-05 12:00:00,8.85,8.86,8.81,8.81,15900.0,8.85,8.86,8.81,8.81,15900.0
2005-08-05 12:30:00,8.81,8.86,8.81,8.83,18400.0,8.81,8.86,8.81,8.83,18400.0
2005-08-05 13:00:00,8.82,8.91,8.81,8.9,19800.0,8.82,8.91,8.81,8.9,19800.0
2005-08-05 13:30:00,8.92,8.92,8.89,8.9,7000.0,8.92,8.92,8.89,8.9,7000.0
2005-08-05 14:00:00,8.9,8.91,8.85,8.85,16400.0,8.9,8.91,8.85,8.85,16400.0
2005-08-05 14:30:00,8.85,8.92,8.85,8.9,21700.0,8.85,8.92,8.85,8.9,21700.0
2005-08-05 15:00:00,8.9,8.93,8.85,8.86,35500.0,8.9,8.93,8.85,8.86,35500.0
2005-08-05 15:30:00,8.9,8.95,8.78,8.78,52000.0,8.9,8.95,8.78,8.78,52000.0
2005-08-08 09:30:00,8.8,8.97,8.76,8.88,21500.0,8.8,8.97,8.76,8.88,21500.0
2005-08-08 10:00:00,8.88,8.91,8.75,8.85,28600.0,8.88,8.91,8.75,8.85,28600.0
2005-08-08 10:30:00,8.81,8.85,8.69,8.7,23900.0,8.81,8.85,8.69,8.7,23900.0
2005-08-08 11:00:00,8.68,8.71,8.59,8.62,30700.0,8.68,8.71,8.59,8.62,30700.0
2005-08-08 11:30:00,8.63,8.64,8.57,8.61,9400.0,8.63,8.64,8.57,8.61,9400.0
2005-08-08 12:00:00,8.66,8.72,8.65,8.68,6000.0,8.66,8.72,8.65,8.68,6000.0
2005-08-08 12:30:00,8.67,8.68,8.61,8.65,12300.0,8.67,8.68,8.61,8.65,12300.0
2005-08-08 13:00:00,8.66,8.67,8.61,8.67,10600.0,8.66,8.67,8.61,8.67,10600.0
2005-08-08 13:30:00,8.66,8.68,8.59,8.59,7000.0,8.66,8.68,8.59,8.59,7000.0
2005-08-08 14:00:00,8.62,8.62,8.55,8.57,14600.0,8.62,8.62,8.55,8.57,14600.0
2005-08-08 14:30:00,8.58,8.63,8.58,8.61,11700.0,8.58,8.63,8.58,8.61,11700.0
2005-08-08 15:00:00,8.59,8.6,8.57,8.59,18700.0,8.59,8.6,8.57,8.59,18700.0
2005-08-08 15:30:00,8.57,8.61,8.56,8.59,33600.0,8.57,8.61,8.56,8.59,33600.0
2005-08-09 09:30:00,8.52,8.54,8.25,8.29,145800.0,8.52,8.54,8.25,8.29,145800.0
2005-08-09 10:00:00,8.3,8.56,8.29,8.37,151800.0,8.3,8.56,8.29,8.37,151800.0
2005-08-09 10:30:00,8.37,8.37,8.13,8.14,45400.0,8.37,8.37,8.13,8.14,45400.0
2005-08-09 11:00:00,8.13,8.14,8.1,8.1,47400.0,8.13,8.14,8.1,8.1,47400.0
2005-08-09 11:30:00,8.11,8.12,7.89,7.91,74600.0,8.11,8.12,7.89,7.91,74600.0
2005-08-09 12:00:00,7.92,8.03,7.9,7.97,45800.0,7.92,8.03,7.9,7.97,45800.0
2005-08-09 12:30:00,7.97,8.07,7.97,8.04,25700.0,7.97,8.07,7.97,8.04,25700.0
2005-08-09 13:00:00,8.05,8.08,8.0,8.08,52000.0,8.05,8.08,8.0,8.08,52000.0
2005-08-09 13:30:00,8.07,8.26,8.07,8.2,51400.0,8.07,8.26,8.07,8.2,51400.0
2005-08-09 14:00:00,8.2,8.27,8.09,8.23,30600.0,8.2,8.27,8.09,8.23,30600.0
2005-08-09 14:30:00,8.23,8.33,8.15,8.15,29000.0,8.23,8.33,8.15,8.15,29000.0
2005-08-09 15:00:00,8.16,8.24,8.15,8.16,52100.0,8.16,8.24,8.15,8.16,52100.0
2005-08-09 15:30:00,8.16,8.34,8.12,8.3,65800.0,8.16,8.34,8.12,8.3,65800.0
2005-08-10 09:30:00,8.37,8.39,8.25,8.3,18000.0,8.37,8.39,8.25,8.3,18000.0
2005-08-10 10:00:00,8.3,8.3,8.22,8.29,43600.0,8.3,8.3,8.22,8.29,43600.0
2005-08-10 10:30:00,8.29,8.35,8.28,8.34,16000.0,8.29,8.35,8.28,8.34,16000.0
2005-08-10 11:00:00,8.33,8.35,8.29,8.3,10100.0,8.33,8.35,8.29,8.3,10100.0
2005-08-10 11:30:00,8.3,8.38,8.3,8.33,13000.0,8.3,8.38,8.3,8.33,13000.0
2005-08-10 12:00:00,8.32,8.35,8.28,8.33,4900.0,8.32,8.35,8.28,8.33,4900.0
2005-08-10 12:30:00,8.33,8.33,8.25,8.25,23100.0,8.33,8.33,8.25,8.25,23100.0
2005-08-10 13:00:00,8.25,8.29,8.25,8.26,5200.0,8.25,8.29,8.25,8.26,5200.0
2005-08-10 13:30:00,8.25,8.28,8.22,8.24,18000.0,8.25,8.28,8.22,8.24,18000.0
2005-08-10 14:00:00,8.25,8.31,8.22,8.28,40900.0,8.25,8.31,8.22,8.28,40900.0
2005-08-10 14:30:00,8.26,8.3,8.24,8.25,17100.0,8.26,8.3,8.24,8.25,17100.0
2005-08-10 15:00:00,8.25,8.29,8.05,8.22,117800.0,8.25,8.29,8.05,8.22,117800.0
2005-08-10 15:30:00,8.26,8.26,8.05,8.2,104700.0,8.26,8.26,8.05,8.2,104700.0
2005-08-11 09:30:00,8.2,8.23,8.08,8.17,28900.0,8.2,8.23,8.08,8.17,28900.0
2005-08-11 10:00:00,8.2,8.29,8.13,8.18,27000.0,8.2,8.29,8.13,8.18,27000.0
2005-08-11 10:30:00,8.17,8.18,8.17,8.17,10300.0,8.17,8.18,8.17,8.17,10300.0
2005-08-11 11:00:00,8.17,8.17,8.06,8.08,23800.0,8.17,8.17,8.06,8.08,23800.0
2005-08-11 11:30:00,8.08,8.11,8.05,8.06,16400.0,8.08,8.11,8.05,8.06,16400.0
2005-08-11 12:00:00,8.06,8.07,8.04,8.05,26500.0,8.06,8.07,8.04,8.05,26500.0
2005-08-11 12:30:00,8.04,8.07,8.04,8.06,4100.0,8.04,8.07,8.04,8.06,4100.0
2005-08-11 13:00:00,8.07,8.14,8.06,8.13,12900.0,8.07,8.14,8.06,8.13,12900.0
2005-08-11 13:30:00,8.12,8.18,8.12,8.16,12600.0,8.12,8.18,8.12,8.16,12600.0
2005-08-11 14:00:00,8.15,8.19,8.11,8.15,21700.0,8.15,8.19,8.11,8.15,21700.0
2005-08-11 14:30:00,8.16,8.22,8.13,8.13,18400.0,8.16,8.22,8.13,8.13,18400.0
2005-08-11 15:00:00,8.13,8.25,8.11,8.2,23700.0,8.13,8.25,8.11,8.2,23700.0
2005-08-11 15:30:00,8.2,8.31,8.17,8.27,32500.0,8.2,8.31,8.17,8.27,32500.0
2005-08-12 09:30:00,8.3,8.3,8.1,8.1,24500.0,8.3,8.3,8.1,8.1,24500.0
2005-08-12 10:00:00,8.1,8.17,8.08,8.17,11100.0,8.1,8.17,8.08,8.17,11100.0
2005-08-12 10:30:00,8.14,8.16,8.11,8.12,9300.0,8.14,8.16,8.11,8.12,9300.0
2005-08-12 11:00:00,8.13,8.15,8.12,8.13,6700.0,8.13,8.15,8.12,8.13,6700.0
2005-08-12 11:30:00,8.13,8.15,8.05,8.1,25800.0,8.13,8.15,8.05,8.1,25800.0
2005-08-12 12:00:00,8.1,8.1,8.0,8.0,29700.0,8.1,8.1,8.0,8.0,29700.0
2005-08-12 12:30:00,8.0,8.05,7.95,7.99,16000.0,8.0,8.05,7.95,7.99,16000.0
2005-08-12 13:00:00,7.99,8.04,7.96,7.99,18200.0,7.99,8.04,7.96,7.99,18200.0
2005-08-12 13:30:00,8.0,8.08,7.97,8.06,28800.0,8.0,8.08,7.97,8.06,28800.0
2005-08-12 14:00:00,8.05,8.08,8.02,8.08,12500.0,8.05,8.08,8.02,8.08,12500.0
2005-08-12 14:30:00,8.08,8.08,8.0,8.05,20700.0,8.08,8.08,8.0,8.05,20700.0
2005-08-12 15:00:00,8.05,8.15,8.0,8.15,26400.0,8.05,8.15,8.0,8.15,26400.0
2005-08-12 15:30:00,8.14,8.15,8.0,8.03,46700.0,8.14,8.15,8.0,8.03,46700.0
2005-08-15 09:30:00,8.01,8.18,8.0,8.09,32700.0,8.01,8.18,8.0,8.09,32700.0
2005-08-15 10:00:00,8.13,8.18,8.07,8.15,23500.0,8.13,8.18,8.07,8.15,23500.0
2005-08-15 10:30:00,8.15,8.15,8.09,8.11,20800.0,8.15,8.15,8.09,8.11,20800.0
2005-08-15 11:00:00,8.11,8.14,8.08,8.09,13000.0,8.11,8.14,8.08,8.09,13000.0
2005-08-15 11:30:00,8.1,8.15,8.08,8.14,10400.0,8.1,8.15,8.08,8.14,10400.0
2005-08-15 12:00:00,8.15,8.32,8.15,8.32,17400.0,8.15,8.32,8.15,8.32,17400.0
2005-08-15 12:30:00,8.32,8.33,8.2,8.27,31900.0,8.32,8.33,8.2,8.27,31900.0
2005-08-15 13:00:00,8.27,8.3,8.24,8.29,24900.0,8.27,8.3,8.24,8.29,24900.0
2005-08-15 13:30:00,8.29,8.3,8.27,8.27,19500.0,8.29,8.3,8.27,8.27,19500.0
2005-08-15 14:00:00,8.26,8.29,8.25,8.29,12000.0,8.26,8.29,8.25,8.29,12000.0
2005-08-15 14:30:00,8.27,8.29,8.24,8.27,33400.0,8.27,8.29,8.24,8.27,33400.0
2005-08-15 15:00:00,8.25,8.28,8.23,8.24,56200.0,8.25,8.28,8.23,8.24,56200.0
2005-08-15 15:30:00,8.25,8.29,8.23,8.25,75000.0,8.25,8.29,8.23,8.25,75000.0
2005-08-16 09:30:00,8.22,8.34,8.11,8.15,26000.0,8.22,8.34,8.11,8.15,26000.0
2005-08-16 10:00:00,8.17,8.18,8.12,8.13,19200.0,8.17,8.18,8.12,8.13,19200.0
2005-08-16 10:30:00,8.13,8.15,8.11,8.14,33700.0,8.13,8.15,8.11,8.14,33700.0
2005-08-16 11:00:00,8.16,8.23,8.14,8.15,23500.0,8.16,8.23,8.14,8.15,23500.0
2005-08-16 11:30:00,8.15,8.17,8.12,8.15,11000.0,8.15,8.17,8.12,8.15,11000.0
2005-08-16 12:00:00,8.15,8.18,8.12,8.18,12400.0,8.15,8.18,8.12,8.18,12400.0
2005-08-16 12:30:00,8.19,8.21,8.13,8.17,21800.0,8.19,8.21,8.13,8.17,21800.0
2005-08-16 13:00:00,8.16,8.17,8.12,8.13,7100.0,8.16,8.17,8.12,8.13,7100.0
2005-08-16 13:30:00,8.11,8.16,8.11,8.15,11500.0,8.11,8.16,8.11,8.15,11500.0
2005-08-16 14:00:00,8.14,8.16,8.09,8.12,30700.0,8.14,8.16,8.09,8.12,30700.0
2005-08-16 14:30:00,8.14,8.2,8.13,8.18,38600.0,8.14,8.2,8.13,8.18,38600.0
2005-08-16 15:00:00,8.17,8.2,8.15,8.17,38100.0,8.17,8.2,8.15,8.17,38100.0
2005-08-16 15:30:00,8.16,8.25,8.15,8.18,87200.0,8.16,8.25,8.15,8.18,87200.0
2005-08-17 09:30:00,7.82,7.9,7.64,7.68,168400.0,7.82,7.9,7.64,7.68,168400.0
2005-08-17 10:00:00,7.69,7.8,7.66,7.75,83600.0,7.69,7.8,7.66,7.75,83600.0
2005-08-17 10:30:00,7.75,7.77,7.73,7.75,18400.0,7.75,7.77,7.73,7.75,18400.0
2005-08-17 11:00:00,7.75,7.77,7.74,7.75,15700.0,7.75,7.77,7.74,7.75,15700.0
2005-08-17 11:30:00,7.74,7.75,7.71,7.72,20900.0,7.74,7.75,7.71,7.72,20900.0
2005-08-17 12:00:00,7.73,7.76,7.72,7.75,81100.0,7.73,7.76,7.72,7.75,81100.0
2005-08-17 12:30:00,7.75,7.75,7.73,7.75,19900.0,7.75,7.75,7.73,7.75,19900.0
2005-08-17 13:00:00,7.74,7.77,7.74,7.75,62200.0,7.74,7.77,7.74,7.75,62200.0
2005-08-17 13:30:00,7.74,7.77,7.71,7.74,39300.0,7.74,7.77,7.71,7.74,39300.0
2005-08-17 14:00:00,7.74,7.75,7.71,7.72,30100.0,7.74,7.75,7.71,7.72,30100.0
2005-08-17 14:30:00,7.73,7.75,7.72,7.75,30500.0,7.73,7.75,7.72,7.75,30500.0
2005-08-17 15:00:00,7.75,7.76,7.72,7.75,56800.0,7.75,7.76,7.72,7.75,56800.0
2005-08-17 15:30:00,7.75,7.78,7.74,7.76,107900.0,7.75,7.78,7.74,7.76,107900.0
2005-08-18 09:30:00,7.75,7.79,7.71,7.74,61600.0,7.75,7.79,7.71,7.74,61600.0
2005-08-18 10:00:00,7.74,7.77,7.73,7.74,17700.0,7.74,7.77,7.73,7.74,17700.0
2005-08-18 10:30:00,7.74,7.79,7.73,7.79,52500.0,7.74,7.79,7.73,7.79,52500.0
2005-08-18 11:00:00,7.79,7.8,7.77,7.77,20400.0,7.79,7.8,7.77,7.77,20400.0
2005-08-18 11:30:00,7.76,7.8,7.76,7.79,117500.0,7.76,7.8,7.76,7.79,117500.0
2005-08-18 12:00:00,7.78,7.8,7.74,7.75,95300.0,7.78,7.8,7.74,7.75,95300.0
2005-08-18 12:30:00,7.75,7.77,7.73,7.76,49800.0,7.75,7.77,7.73,7.76,49800.0
2005-08-18 13:00:00,7.75,7.76,7.72,7.73,61300.0,7.75,7.76,7.72,7.73,61300.0
2005-08-18 13:30:00,7.74,7.76,7.68,7.74,36800.0,7.74,7.76,7.68,7.74,36800.0
2005-08-18 14:00:00,7.74,7.76,7.72,7.72,24900.0,7.74,7.76,7.72,7.72,24900.0
2005-08-18 14:30:00,7.73,7.75,7.7,7.73,25100.0,7.73,7.75,7.7,7.73,25100.0
2005-08-18 15:00:00,7.75,7.76,7.71,7.75,29600.0,7.75,7.76,7.71,7.75,29600.0
2005-08-18 15:30:00,7.75,7.82,7.7,7.74,52600.0,7.75,7.82,7.7,7.74,52600.0
2005-08-19 09:30:00,7.79,7.79,7.68,7.71,54500.0,7.79,7.79,7.68,7.71,54500.0
2005-08-19 10:00:00,7.72,7.75,7.67,7.67,42900.0,7.72,7.75,7.67,7.67,42900.0
2005-08-19 10:30:00,7.67,7.74,7.66,7.71,7800.0,7.67,7.74,7.66,7.71,7800.0
2005-08-19 11:00:00,7.71,7.74,7.66,7.7,23000.0,7.71,7.74,7.66,7.7,23000.0
2005-08-19 11:30:00,7.7,7.71,7.68,7.69,8400.0,7.7,7.71,7.68,7.69,8400.0
2005-08-19 12:00:00,7.67,7.7,7.66,7.69,13700.0,7.67,7.7,7.66,7.69,13700.0
2005-08-19 12:30:00,7.68,7.68,7.63,7.66,11800.0,7.68,7.68,7.63,7.66,11800.0
2005-08-19 13:00:00,7.67,7.68,7.64,7.65,30000.0,7.67,7.68,7.64,7.65,30000.0
2005-08-19 13:30:00,7.65,7.69,7.65,7.69,31000.0,7.65,7.69,7.65,7.69,31000.0
2005-08-19 14:00:00,7.69,7.69,7.68,7.69,8400.0,7.69,7.69,7.68,7.69,8400.0
2005-08-19 14:30:00,7.68,7.7,7.67,7.67,36200.0,7.68,7.7,7.67,7.67,36200.0
2005-08-19 15:00:00,7.67,7.71,7.66,7.7,33200.0,7.67,7.71,7.66,7.7,33200.0
2005-08-19 15:30:00,7.71,7.71,7.66,7.67,90100.0,7.71,7.71,7.66,7.67,90100.0
2005-08-22 09:30:00,7.65,7.71,7.65,7.7,38700.0,7.65,7.71,7.65,7.7,38700.0
2005-08-22 10:00:00,7.69,7.71,7.69,7.71,15600.0,7.69,7.71,7.69,7.71,15600.0
2005-08-22 10:30:00,7.71,7.71,7.66,7.69,11700.0,7.71,7.71,7.66,7.69,11700.0
2005-08-22 11:00:00,7.69,7.69,7.64,7.68,10800.0,7.69,7.69,7.64,7.68,10800.0
2005-08-22 11:30:00,7.68,7.68,7.64,7.68,36400.0,7.68,7.68,7.64,7.68,36400.0
2005-08-22 12:00:00,7.69,7.69,7.6,7.62,22700.0,7.69,7.69,7.6,7.62,22700.0
2005-08-22 12:30:00,7.61,7.62,7.55,7.61,11700.0,7.61,7.62,7.55,7.61,11700.0
2005-08-22 13:00:00,7.6,7.63,7.57,7.63,5700.0,7.6,7.63,7.57,7.63,5700.0
2005-08-22 13:30:00,7.61,7.67,7.61,7.64,12200.0,7.61,7.67,7.61,7.64,12200.0
2005-08-22 14:00:00,7.64,7.66,7.63,7.66,34300.0,7.64,7.66,7.63,7.66,34300.0
2005-08-22 14:30:00,7.66,7.66,7.64,7.65,9200.0,7.66,7.66,7.64,7.65,9200.0
2005-08-22 15:00:00,7.64,7.67,7.57,7.65,16200.0,7.64,7.67,7.57,7.65,16200.0
2005-08-22 15:30:00,7.65,7.66,7.62,7.66,27500.0,7.65,7.66,7.62,7.66,27500.0
2005-08-23 09:30:00,7.67,7.75,7.6,7.73,72000.0,7.67,7.75,7.6,7.73,72000.0
2005-08-23 10:00:00,7.71,7.75,7.69,7.75,46700.0,7.71,7.75,7.69,7.75,46700.0
2005-08-23 10:30:00,7.75,7.77,7.72,7.72,43200.0,7.75,7.77,7.72,7.72,43200.0
2005-08-23 11:00:00,7.72,7.74,7.7,7.73,11300.0,7.72,7.74,7.7,7.73,11300.0
2005-08-23 11:30:00,7.72,7.73,7.65,7.68,14600.0,7.72,7.73,7.65,7.68,14600.0
2005-08-23 12:00:00,7.7,7.71,7.65,7.69,59800.0,7.7,7.71,7.65,7.69,59800.0
2005-08-23 12:30:00,7.7,7.71,7.67,7.68,17900.0,7.7,7.71,7.67,7.68,17900.0
2005-08-23 13:00:00,7.68,7.71,7.64,7.68,30200.0,7.68,7.71,7.64,7.68,30200.0
2005-08-23 13:30:00,7.69,7.71,7.68,7.69,36700.0,7.69,7.71,7.68,7.69,36700.0
2005-08-23 14:00:00,7.7,7.71,7.67,7.67,23300.0,7.7,7.71,7.67,7.67,23300.0
2005-08-23 14:30:00,7.67,7.7,7.67,7.68,21100.0,7.67,7.7,7.67,7.68,21100.0
2005-08-23 15:00:00,7.69,7.7,7.66,7.67,17500.0,7.69,7.7,7.66,7.67,17500.0
2005-08-23 15:30:00,7.68,7.74,7.64,7.68,63400.0,7.68,7.74,7.64,7.68,63400.0
2005-08-24 09:30:00,7.73,7.73,7.59,7.62,5000.0,7.73,7.73,7.59,7.62,5000.0
2005-08-24 10:00:00,7.62,7.66,7.57,7.63,12100.0,7.62,7.66,7.57,7.63,12100.0
2005-08-24 10:30:00,7.63,7.7,7.6,7.67,18200.0,7.63,7.7,7.6,7.67,18200.0
2005-08-24 11:00:00,7.7,7.7,7.63,7.67,9400.0,7.7,7.7,7.63,7.67,9400.0
2005-08-24 11:30:00,7.68,7.7,7.64,7.69,2500.0,7.68,7.7,7.64,7.69,2500.0
2005-08-24 12:00:00,7.68,7.7,7.66,7.7,5400.0,7.68,7.7,7.66,7.7,5400.0
2005-08-24 12:30:00,7.7,7.7,7.69,7.7,11500.0,7.7,7.7,7.69,7.7,11500.0
2005-08-24 13:00:00,7.7,7.72,7.69,7.72,143800.0,7.7,7.72,7.69,7.72,143800.0
2005-08-24 13:30:00,7.72,7.77,7.72,7.77,36600.0,7.72,7.77,7.72,7.77,36600.0
2005-08-24 14:00:00,7.77,7.77,7.75,7.77,15600.0,7.77,7.77,7.75,7.77,15600.0
2005-08-24 14:30:00,7.77,7.79,7.75,7.77,21200.0,7.77,7.79,7.75,7.77,21200.0
2005-08-24 15:00:00,7.77,7.77,7.61,7.65,31800.0,7.77,7.77,7.61,7.65,31800.0
2005-08-24 15:30:00,7.65,7.7,7.65,7.7,52300.0,7.65,7.7,7.65,7.7,52300.0
2005-08-25 09:30:00,7.63,7.84,7.59,7.71,22800.0,7.63,7.84,7.59,7.71,22800.0
2005-08-25 10:00:00,7.72,7.72,7.64,7.7,16900.0,7.72,7.72,7.64,7.7,16900.0
2005-08-25 10:30:00,7.68,7.7,7.64,7.7,32300.0,7.68,7.7,7.64,7.7,32300.0
2005-08-25 11:00:00,7.7,7.71,7.65,7.69,16100.0,7.7,7.71,7.65,7.69,16100.0
2005-08-25 11:30:00,7.69,7.7,7.66,7.68,11200.0,7.69,7.7,7.66,7.68,11200.0
2005-08-25 12:00:00,7.67,7.7,7.64,7.67,7200.0,7.67,7.7,7.64,7.67,7200.0
2005-08-25 12:30:00,7.67,7.7,7.63,7.7,4900.0,7.67,7.7,7.63,7.7,4900.0
2005-08-25 13:00:00,7.7,7.7,7.63,7.63,7800.0,7.7,7.7,7.63,7.63,7800.0
2005-08-25 13:30:00,7.64,7.66,7.62,7.65,11500.0,7.64,7.66,7.62,7.65,11500.0
2005-08-25 14:00:00,7.65,7.69,7.65,7.65,19800.0,7.65,7.69,7.65,7.65,19800.0
2005-08-25 14:30:00,7.65,7.65,7.63,7.63,6200.0,7.65,7.65,7.63,7.63,6200.0
2005-08-25 15:00:00,7.62,7.66,7.62,7.66,8800.0,7.62,7.66,7.62,7.66,8800.0
2005-08-25 15:30:00,7.65,7.68,7.6,7.63,24100.0,7.65,7.68,7.6,7.63,24100.0
2005-08-26 09:30:00,7.66,7.67,7.6,7.63,9100.0,7.66,7.67,7.6,7.63,9100.0
2005-08-26 10:00:00,7.62,7.64,7.59,7.62,19400.0,7.62,7.64,7.59,7.62,19400.0
2005-08-26 10:30:00,7.6,7.65,7.59,7.65,18300.0,7.6,7.65,7.59,7.65,18300.0
2005-08-26 11:00:00,7.65,7.65,7.6,7.61,8200.0,7.65,7.65,7.6,7.61,8200.0
2005-08-26 11:30:00,7.61,7.63,7.59,7.6,12300.0,7.61,7.63,7.59,7.6,12300.0
2005-08-26 12:00:00,7.62,7.63,7.61,7.61,3300.0,7.62,7.63,7.61,7.61,3300.0
2005-08-26 12:30:00,7.61,7.65,7.6,7.63,12500.0,7.61,7.65,7.6,7.63,12500.0
2005-08-26 13:00:00,7.63,7.65,7.61,7.62,6600.0,7.63,7.65,7.61,7.62,6600.0
2005-08-26 13:30:00,7.62,7.65,7.62,7.65,6600.0,7.62,7.65,7.62,7.65,6600.0
2005-08-26 14:00:00,7.65,7.66,7.62,7.66,16500.0,7.65,7.66,7.62,7.66,16500.0
2005-08-26 14:30:00,7.66,7.66,7.61,7.65,16200.0,7.66,7.66,7.61,7.65,16200.0
2005-08-26 15:00:00,7.65,7.65,7.6,7.65,19600.0,7.65,7.65,7.6,7.65,19600.0
2005-08-26 15:30:00,7.65,7.66,7.58,7.58,31900.0,7.65,7.66,7.58,7.58,31900.0
2005-08-29 09:30:00,7.57,7.57,7.45,7.52,35400.0,7.57,7.57,7.45,7.52,35400.0
2005-08-29 10:00:00,7.51,7.53,7.5,7.53,14600.0,7.51,7.53,7.5,7.53,14600.0
2005-08-29 10:30:00,7.53,7.53,7.5,7.53,14000.0,7.53,7.53,7.5,7.53,14000.0
2005-08-29 11:00:00,7.53,7.53,7.5,7.52,5700.0,7.53,7.53,7.5,7.52,5700.0
2005-08-29 11:30:00,7.52,7.54,7.52,7.54,10300.0,7.52,7.54,7.52,7.54,10300.0
2005-08-29 12:00:00,7.54,7.57,7.52,7.57,35700.0,7.54,7.57,7.52,7.57,35700.0
2005-08-29 12:30:00,7.56,7.57,7.54,7.55,6400.0,7.56,7.57,7.54,7.55,6400.0
2005-08-29 13:00:00,7.56,7.69,7.56,7.69,38600.0,7.56,7.69,7.56,7.69,38600.0
2005-08-29 13:30:00,7.69,7.72,7.61,7.62,19500.0,7.69,7.72,7.61,7.62,19500.0
2005-08-29 14:00:00,7.63,7.65,7.6,7.6,10500.0,7.63,7.65,7.6,7.6,10500.0
2005-08-29 14:30:00,7.61,7.65,7.6,7.61,13700.0,7.61,7.65,7.6,7.61,13700.0
2005-08-29 15:00:00,7.63,7.64,7.59,7.62,21500.0,7.63,7.64,7.59,7.62,21500.0
2005-08-29 15:30:00,7.61,7.64,7.55,7.57,67000.0,7.61,7.64,7.55,7.57,67000.0
2005-08-30 09:30:00,7.57,7.68,7.55,7.65,27700.0,7.57,7.68,7.55,7.65,27700.0
2005-08-30 10:00:00,7.65,7.68,7.63,7.67,51900.0,7.65,7.68,7.63,7.67,51900.0
2005-08-30 10:30:00,7.68,7.7,7.6,7.6,38200.0,7.68,7.7,7.6,7.6,38200.0
2005-08-30 11:00:00,7.63,7.63,7.56,7.56,33200.0,7.63,7.63,7.56,7.56,33200.0
2005-08-30 11:30:00,7.55,7.62,7.55,7.6,13400.0,7.55,7.62,7.55,7.6,13400.0
2005-08-30 12:00:00,7.6,7.62,7.58,7.6,23400.0,7.6,7.62,7.58,7.6,23400.0
2005-08-30 12:30:00,7.6,7.62,7.55,7.55,23500.0,7.6,7.62,7.55,7.55,23500.0
2005-08-30 13:00:00,7.54,7.6,7.54,7.59,12300.0,7.54,7.6,7.54,7.59,12300.0
2005-08-30 13:30:00,7.6,7.63,7.59,7.6,21600.0,7.6,7.63,7.59,7.6,21600.0
2005-08-30 14:00:00,7.61,7.62,7.54,7.59,16300.0,7.61,7.62,7.54,7.59,16300.0
2005-08-30 14:30:00,7.58,7.58,7.46,7.47,50800.0,7.58,7.58,7.46,7.47,50800.0
2005-08-30 15:00:00,7.48,7.51,7.48,7.5,28900.0,7.48,7.51,7.48,7.5,28900.0
2005-08-30 15:30:00,7.5,7.53,7.48,7.49,78700.0,7.5,7.53,7.48,7.49,78700.0
2005-08-31 09:30:00,7.57,7.59,7.5,7.5,38700.0,7.57,7.59,7.5,7.5,38700.0
2005-08-31 10:00:00,7.5,7.55,7.46,7.52,21200.0,7.5,7.55,7.46,7.52,21200.0
2005-08-31 10:30:00,7.52,7.57,7.49,7.49,21200.0,7.52,7.57,7.49,7.49,21200.0
2005-08-31 11:00:00,7.5,7.58,7.49,7.5,25900.0,7.5,7.58,7.49,7.5,25900.0
2005-08-31 11:30:00,7.49,7.51,7.49,7.5,11300.0,7.49,7.51,7.49,7.5,11300.0
2005-08-31 12:00:00,7.49,7.54,7.47,7.49,28500.0,7.49,7.54,7.47,7.49,28500.0
2005-08-31 12:30:00,7.48,7.5,7.47,7.5,13600.0,7.48,7.5,7.47,7.5,13600.0
2005-08-31 13:00:00,7.49,7.54,7.49,7.51,26500.0,7.49,7.54,7.49,7.51,26500.0
2005-08-31 13:30:00,7.51,7.57,7.48,7.55,46300.0,7.51,7.57,7.48,7.55,46300.0
2005-08-31 14:00:00,7.53,7.55,7.5,7.54,17600.0,7.53,7.55,7.5,7.54,17600.0
2005-08-31 14:30:00,7.53,7.56,7.5,7.52,41600.0,7.53,7.56,7.5,7.52,41600.0
2005-08-31 15:00:00,7.52,7.6,7.51,7.58,82900.0,7.52,7.6,7.51,7.58,82900.0
2005-08-31 15:30:00,7.55,7.59,7.49,7.5,148300.0,7.55,7.59,7.49,7.5,148300.0
2005-09-01 09:30:00,7.55,7.69,7.55,7.64,32300.0,7.55,7.69,7.55,7.64,32300.0
2005-09-01 10:00:00,7.64,7.64,7.59,7.61,16300.0,7.64,7.64,7.59,7.61,16300.0
2005-09-01 10:30:00,7.6,7.66,7.59,7.66,12800.0,7.6,7.66,7.59,7.66,12800.0
2005-09-01 11:00:00,7.65,7.83,7.64,7.83,29600.0,7.65,7.83,7.64,7.83,29600.0
2005-09-01 11:30:00,7.83,7.83,7.73,7.75,31300.0,7.83,7.83,7.73,7.75,31300.0
2005-09-01 12:00:00,7.74,7.77,7.72,7.77,18100.0,7.74,7.77,7.72,7.77,18100.0
2005-09-01 12:30:00,7.77,7.78,7.7,7.75,31200.0,7.77,7.78,7.7,7.75,31200.0
2005-09-01 13:00:00,7.75,7.79,7.74,7.78,32800.0,7.75,7.79,7.74,7.78,32800.0
2005-09-01 13:30:00,7.79,7.8,7.73,7.73,12900.0,7.79,7.8,7.73,7.73,12900.0
2005-09-01 14:00:00,7.74,7.81,7.71,7.81,22500.0,7.74,7.81,7.71,7.81,22500.0
2005-09-01 14:30:00,7.82,7.86,7.81,7.83,20800.0,7.82,7.86,7.81,7.83,20800.0
2005-09-01 15:00:00,7.84,7.9,7.83,7.85,20600.0,7.84,7.9,7.83,7.85,20600.0
2005-09-01 15:30:00,7.86,7.89,7.82,7.87,54300.0,7.86,7.89,7.82,7.87,54300.0
2005-09-02 09:30:00,7.85,8.04,7.76,7.77,36100.0,7.85,8.04,7.76,7.77,36100.0
2005-09-02 10:00:00,7.76,7.8,7.76,7.79,53000.0,7.76,7.8,7.76,7.79,53000.0
2005-09-02 10:30:00,7.79,7.8,7.75,7.77,142100.0,7.79,7.8,7.75,7.77,142100.0
2005-09-02 11:00:00,7.76,7.78,7.73,7.73,14500.0,7.76,7.78,7.73,7.73,14500.0
2005-09-02 11:30:00,7.73,7.74,7.71,7.72,7500.0,7.73,7.74,7.71,7.72,7500.0
2005-09-02 12:00:00,7.71,7.75,7.7,7.75,12900.0,7.71,7.75,7.7,7.75,12900.0
2005-09-02 12:30:00,7.73,7.75,7.7,7.75,37000.0,7.73,7.75,7.7,7.75,37000.0
2005-09-02 13:00:00,7.74,7.75,7.74,7.75,11400.0,7.74,7.75,7.74,7.75,11400.0
2005-09-02 13:30:00,7.75,7.75,7.74,7.74,3700.0,7.75,7.75,7.74,7.74,3700.0
2005-09-02 14:00:00,7.74,7.75,7.72,7.74,5200.0,7.74,7.75,7.72,7.74,5200.0
2005-09-02 14:30:00,7.75,7.75,7.68,7.7,28800.0,7.75,7.75,7.68,7.7,28800.0
2005-09-02 15:00:00,7.7,7.76,7.7,7.74,18100.0,7.7,7.76,7.7,7.74,18100.0
2005-09-02 15:30:00,7.73,7.75,7.7,7.75,22100.0,7.73,7.75,7.7,7.75,22100.0
2005-09-06 09:30:00,7.86,7.93,7.76,7.8,77300.0,7.86,7.93,7.76,7.8,77300.0
2005-09-06 10:00:00,7.8,7.8,7.74,7.8,61700.0,7.8,7.8,7.74,7.8,61700.0
2005-09-06 10:30:00,7.79,7.84,7.78,7.79,21100.0,7.79,7.84,7.78,7.79,21100.0
2005-09-06 11:00:00,7.79,7.81,7.69,7.75,70800.0,7.79,7.81,7.69,7.75,70800.0
2005-09-06 11:30:00,7.75,7.82,7.7,7.79,73500.0,7.75,7.82,7.7,7.79,73500.0
2005-09-06 12:00:00,7.8,7.8,7.74,7.79,101600.0,7.8,7.8,7.74,7.79,101600.0
2005-09-06 12:30:00,7.8,7.83,7.73,7.76,32500.0,7.8,7.83,7.73,7.76,32500.0
2005-09-06 13:00:00,7.76,7.77,7.74,7.74,17000.0,7.76,7.77,7.74,7.74,17000.0
2005-09-06 13:30:00,7.75,7.77,7.74,7.76,19000.0,7.75,7.77,7.74,7.76,19000.0
2005-09-06 14:00:00,7.76,7.76,7.74,7.76,15100.0,7.76,7.76,7.74,7.76,15100.0
2005-09-06 14:30:00,7.74,7.8,7.74,7.8,60500.0,7.74,7.8,7.74,7.8,60500.0
2005-09-06 15:00:00,7.8,7.81,7.74,7.8,60800.0,7.8,7.81,7.74,7.8,60800.0
2005-09-06 15:30:00,7.8,7.93,7.75,7.86,128500.0,7.8,7.93,7.75,7.86,128500.0
2005-09-07 09:30:00,7.85,7.98,7.78,7.8,27000.0,7.85,7.98,7.78,7.8,27000.0
2005-09-07 10:00:00,7.8,7.85,7.75,7.8,22700.0,7.8,7.85,7.75,7.8,22700.0
2005-09-07 10:30:00,7.8,7.88,7.77,7.87,10800.0,7.8,7.88,7.77,7.87,10800.0
2005-09-07 11:00:00,7.86,7.88,7.8,7.85,9200.0,7.86,7.88,7.8,7.85,9200.0
2005-09-07 11:30:00,7.85,7.91,7.85,7.91,6900.0,7.85,7.91,7.85,7.91,6900.0
2005-09-07 12:00:00,7.9,7.91,7.86,7.89,7500.0,7.9,7.91,7.86,7.89,7500.0
2005-09-07 12:30:00,7.89,7.94,7.87,7.92,13000.0,7.89,7.94,7.87,7.92,13000.0
2005-09-07 13:00:00,7.92,7.95,7.9,7.92,14800.0,7.92,7.95,7.9,7.92,14800.0
2005-09-07 13:30:00,7.92,7.94,7.84,7.85,20000.0,7.92,7.94,7.84,7.85,20000.0
2005-09-07 14:00:00,7.86,7.87,7.84,7.85,21200.0,7.86,7.87,7.84,7.85,21200.0
2005-09-07 14:30:00,7.84,7.87,7.84,7.85,12000.0,7.84,7.87,7.84,7.85,12000.0
2005-09-07 15:00:00,7.84,7.88,7.84,7.84,30600.0,7.84,7.88,7.84,7.84,30600.0
2005-09-07 15:30:00,7.84,7.93,7.84,7.91,137800.0,7.84,7.93,7.84,7.91,137800.0
2005-09-08 09:30:00,7.86,7.9,7.81,7.82,14600.0,7.86,7.9,7.81,7.82,14600.0
2005-09-08 10:00:00,7.81,7.9,7.81,7.89,6500.0,7.81,7.9,7.81,7.89,6500.0
2005-09-08 10:30:00,7.9,7.94,7.83,7.83,13900.0,7.9,7.94,7.83,7.83,13900.0
2005-09-08 11:00:00,7.84,7.9,7.84,7.89,38600.0,7.84,7.9,7.84,7.89,38600.0
2005-09-08 11:30:00,7.9,7.97,7.89,7.93,59000.0,7.9,7.97,7.89,7.93,59000.0
2005-09-08 12:00:00,7.94,7.96,7.91,7.95,28200.0,7.94,7.96,7.91,7.95,28200.0
2005-09-08 12:30:00,7.96,7.96,7.93,7.95,24500.0,7.96,7.96,7.93,7.95,24500.0
2005-09-08 13:00:00,7.95,7.98,7.95,7.95,10100.0,7.95,7.98,7.95,7.95,10100.0
2005-09-08 13:30:00,7.96,7.96,7.94,7.95,13100.0,7.96,7.96,7.94,7.95,13100.0
2005-09-08 14:00:00,7.96,7.99,7.95,7.98,24500.0,7.96,7.99,7.95,7.98,24500.0
2005-09-08 14:30:00,7.99,7.99,7.95,7.95,29100.0,7.99,7.99,7.95,7.95,29100.0
2005-09-08 15:00:00,7.95,7.98,7.91,7.98,33400.0,7.95,7.98,7.91,7.98,33400.0
2005-09-08 15:30:00,7.97,8.01,7.95,8.01,26000.0,7.97,8.01,7.95,8.01,26000.0
2005-09-09 09:30:00,8.03,8.09,7.97,7.98,18200.0,8.03,8.09,7.97,7.98,18200.0
2005-09-09 10:00:00,7.98,8.0,7.95,7.99,17300.0,7.98,8.0,7.95,7.99,17300.0
2005-09-09 10:30:00,7.99,7.99,7.91,7.91,10600.0,7.99,7.99,7.91,7.91,10600.0
2005-09-09 11:00:00,7.92,7.93,7.88,7.91,11500.0,7.92,7.93,7.88,7.91,11500.0
2005-09-09 11:30:00,7.91,7.94,7.9,7.91,18300.0,7.91,7.94,7.9,7.91,18300.0
2005-09-09 12:00:00,7.9,7.93,7.89,7.92,14400.0,7.9,7.93,7.89,7.92,14400.0
2005-09-09 12:30:00,7.92,7.92,7.84,7.86,16700.0,7.92,7.92,7.84,7.86,16700.0
2005-09-09 13:00:00,7.87,7.92,7.85,7.89,12600.0,7.87,7.92,7.85,7.89,12600.0
2005-09-09 13:30:00,7.9,7.94,7.89,7.9,13300.0,7.9,7.94,7.89,7.9,13300.0
2005-09-09 14:00:00,7.9,7.97,7.9,7.97,14200.0,7.9,7.97,7.9,7.97,14200.0
2005-09-09 14:30:00,7.97,7.99,7.95,7.99,16500.0,7.97,7.99,7.95,7.99,16500.0
2005-09-09 15:00:00,7.99,8.1,7.99,8.08,22300.0,7.99,8.1,7.99,8.08,22300.0
2005-09-09 15:30:00,8.09,8.13,8.04,8.12,40500.0,8.09,8.13,8.04,8.12,40500.0
2005-09-12 09:30:00,8.11,8.13,8.02,8.04,28600.0,8.11,8.13,8.02,8.04,28600.0
2005-09-12 10:00:00,8.04,8.04,8.0,8.02,14900.0,8.04,8.04,8.0,8.02,14900.0
2005-09-12 10:30:00,8.01,8.04,8.0,8.03,9800.0,8.01,8.04,8.0,8.03,9800.0
2005-09-12 11:00:00,8.03,8.04,8.0,8.03,6700.0,8.03,8.04,8.0,8.03,6700.0
2005-09-12 11:30:00,8.03,8.04,8.02,8.02,4600.0,8.03,8.04,8.02,8.02,4600.0
2005-09-12 12:00:00,8.03,8.11,8.03,8.1,10200.0,8.03,8.11,8.03,8.1,10200.0
2005-09-12 12:30:00,8.1,8.13,8.07,8.13,9100.0,8.1,8.13,8.07,8.13,9100.0
2005-09-12 13:00:00,8.11,8.12,8.1,8.1,5000.0,8.11,8.12,8.1,8.1,5000.0
2005-09-12 13:30:00,8.1,8.12,8.1,8.1,7700.0,8.1,8.12,8.1,8.1,7700.0
2005-09-12 14:00:00,8.1,8.11,8.08,8.09,6400.0,8.1,8.11,8.08,8.09,6400.0
2005-09-12 14:30:00,8.08,8.13,8.05,8.11,17600.0,8.08,8.13,8.05,8.11,17600.0
2005-09-12 15:00:00,8.1,8.14,8.09,8.1,15600.0,8.1,8.14,8.09,8.1,15600.0
2005-09-12 15:30:00,8.09,8.1,8.05,8.09,22800.0,8.09,8.1,8.05,8.09,22800.0
2005-09-13 09:30:00,8.03,8.06,7.78,7.82,25600.0,8.03,8.06,7.78,7.82,25600.0
2005-09-13 10:00:00,7.82,7.83,7.75,7.82,18500.0,7.82,7.83,7.75,7.82,18500.0
2005-09-13 10:30:00,7.81,7.84,7.76,7.78,23800.0,7.81,7.84,7.76,7.78,23800.0
2005-09-13 11:00:00,7.78,7.89,7.76,7.89,19300.0,7.78,7.89,7.76,7.89,19300.0
2005-09-13 11:30:00,7.9,7.96,7.89,7.96,11000.0,7.9,7.96,7.89,7.96,11000.0
2005-09-13 12:00:00,7.98,7.99,7.92,7.93,15400.0,7.98,7.99,7.92,7.93,15400.0
2005-09-13 12:30:00,7.93,7.93,7.88,7.89,15000.0,7.93,7.93,7.88,7.89,15000.0
2005-09-13 13:00:00,7.89,7.9,7.88,7.89,12300.0,7.89,7.9,7.88,7.89,12300.0
2005-09-13 13:30:00,7.89,7.9,7.88,7.89,12600.0,7.89,7.9,7.88,7.89,12600.0
2005-09-13 14:00:00,7.89,7.94,7.84,7.92,19000.0,7.89,7.94,7.84,7.92,19000.0
2005-09-13 14:30:00,7.91,7.94,7.83,7.93,14900.0,7.91,7.94,7.83,7.93,14900.0
2005-09-13 15:00:00,7.91,7.91,7.81,7.88,24100.0,7.91,7.91,7.81,7.88,24100.0
2005-09-13 15:30:00,7.89,7.9,7.75,7.82,48500.0,7.89,7.9,7.75,7.82,48500.0
2005-09-14 09:30:00,7.89,7.92,7.7,7.76,15800.0,7.89,7.92,7.7,7.76,15800.0
2005-09-14 10:00:00,7.76,7.81,7.76,7.81,8700.0,7.76,7.81,7.76,7.81,8700.0
2005-09-14 10:30:00,7.79,7.82,7.79,7.8,8700.0,7.79,7.82,7.79,7.8,8700.0
2005-09-14 11:00:00,7.81,7.84,7.8,7.82,12100.0,7.81,7.84,7.8,7.82,12100.0
2005-09-14 11:30:00,7.81,7.82,7.79,7.79,13900.0,7.81,7.82,7.79,7.79,13900.0
2005-09-14 12:00:00,7.79,7.82,7.72,7.72,23300.0,7.79,7.82,7.72,7.72,23300.0
2005-09-14 12:30:00,7.72,7.74,7.68,7.7,22000.0,7.72,7.74,7.68,7.7,22000.0
2005-09-14 13:00:00,7.7,7.73,7.66,7.7,4400.0,7.7,7.73,7.66,7.7,4400.0
2005-09-14 13:30:00,7.7,7.71,7.68,7.69,16100.0,7.7,7.71,7.68,7.69,16100.0
2005-09-14 14:00:00,7.69,7.72,7.65,7.65,12400.0,7.69,7.72,7.65,7.65,12400.0
2005-09-14 14:30:00,7.66,7.7,7.6,7.6,21700.0,7.66,7.7,7.6,7.6,21700.0
2005-09-14 15:00:00,7.61,7.69,7.59,7.6,24000.0,7.61,7.69,7.59,7.6,24000.0
2005-09-14 15:30:00,7.6,7.65,7.57,7.57,40300.0,7.6,7.65,7.57,7.57,40300.0
2005-09-15 09:30:00,7.61,7.74,7.56,7.58,23300.0,7.61,7.74,7.56,7.58,23300.0
2005-09-15 10:00:00,7.6,7.61,7.51,7.51,23700.0,7.6,7.61,7.51,7.51,23700.0
2005-09-15 10:30:00,7.51,7.51,7.42,7.5,14000.0,7.51,7.51,7.42,7.5,14000.0
2005-09-15 11:00:00,7.49,7.49,7.42,7.49,28100.0,7.49,7.49,7.42,7.49,28100.0
2005-09-15 11:30:00,7.46,7.46,7.42,7.42,14400.0,7.46,7.46,7.42,7.42,14400.0
2005-09-15 12:00:00,7.42,7.46,7.42,7.44,23100.0,7.42,7.46,7.42,7.44,23100.0
2005-09-15 12:30:00,7.44,7.5,7.43,7.45,20000.0,7.44,7.5,7.43,7.45,20000.0
2005-09-15 13:00:00,7.45,7.5,7.45,7.5,5300.0,7.45,7.5,7.45,7.5,5300.0
2005-09-15 13:30:00,7.49,7.52,7.48,7.49,9600.0,7.49,7.52,7.48,7.49,9600.0
2005-09-15 14:00:00,7.49,7.49,7.43,7.48,9600.0,7.49,7.49,7.43,7.48,9600.0
2005-09-15 14:30:00,7.47,7.49,7.44,7.45,17000.0,7.47,7.49,7.44,7.45,17000.0
2005-09-15 15:00:00,7.45,7.46,7.44,7.46,16500.0,7.45,7.46,7.44,7.46,16500.0
2005-09-15 15:30:00,7.45,7.48,7.43,7.48,23700.0,7.45,7.48,7.43,7.48,23700.0
2005-09-16 09:30:00,7.56,7.6,7.53,7.6,614200.0,7.56,7.6,7.53,7.6,614200.0
2005-09-16 10:00:00,7.57,7.6,7.56,7.56,12300.0,7.57,7.6,7.56,7.56,12300.0
2005-09-16 10:30:00,7.57,7.62,7.54,7.59,23300.0,7.57,7.62,7.54,7.59,23300.0
2005-09-16 11:00:00,7.57,7.6,7.56,7.6,4500.0,7.57,7.6,7.56,7.6,4500.0
2005-09-16 11:30:00,7.59,7.6,7.55,7.56,9800.0,7.59,7.6,7.55,7.56,9800.0
2005-09-16 12:00:00,7.58,7.59,7.53,7.53,9600.0,7.58,7.59,7.53,7.53,9600.0
2005-09-16 12:30:00,7.54,7.59,7.53,7.58,6400.0,7.54,7.59,7.53,7.58,6400.0
2005-09-16 13:00:00,7.58,7.6,7.55,7.57,11200.0,7.58,7.6,7.55,7.57,11200.0
2005-09-16 13:30:00,7.59,7.62,7.59,7.62,3200.0,7.59,7.62,7.59,7.62,3200.0
2005-09-16 14:00:00,7.62,7.63,7.6,7.6,8100.0,7.62,7.63,7.6,7.6,8100.0
2005-09-16 14:30:00,7.61,7.65,7.61,7.65,7700.0,7.61,7.65,7.61,7.65,7700.0
2005-09-16 15:00:00,7.64,7.72,7.6,7.65,37600.0,7.64,7.72,7.6,7.65,37600.0
2005-09-16 15:30:00,7.65,7.71,7.57,7.64,55300.0,7.65,7.71,7.57,7.64,55300.0
2005-09-19 09:30:00,7.66,7.75,7.65,7.73,20800.0,7.66,7.75,7.65,7.73,20800.0
2005-09-19 10:00:00,7.74,7.78,7.69,7.72,17500.0,7.74,7.78,7.69,7.72,17500.0
2005-09-19 10:30:00,7.71,7.78,7.7,7.7,11800.0,7.71,7.78,7.7,7.7,11800.0
2005-09-19 11:00:00,7.7,7.71,7.69,7.69,4500.0,7.7,7.71,7.69,7.69,4500.0
2005-09-19 11:30:00,7.69,7.69,7.64,7.67,11400.0,7.69,7.69,7.64,7.67,11400.0
2005-09-19 12:00:00,7.67,7.67,7.66,7.66,2100.0,7.67,7.67,7.66,7.66,2100.0
2005-09-19 12:30:00,7.67,7.67,7.65,7.66,3700.0,7.67,7.67,7.65,7.66,3700.0
2005-09-19 13:00:00,7.66,7.67,7.66,7.66,3800.0,7.66,7.67,7.66,7.66,3800.0
2005-09-19 13:30:00,7.66,7.66,7.64,7.65,11700.0,7.66,7.66,7.64,7.65,11700.0
2005-09-19 14:00:00,7.66,7.68,7.51,7.51,17600.0,7.66,7.68,7.51,7.51,17600.0
2005-09-19 14:30:00,7.51,7.55,7.51,7.55,8800.0,7.51,7.55,7.51,7.55,8800.0
2005-09-19 15:00:00,7.53,7.56,7.51,7.52,10500.0,7.53,7.56,7.51,7.52,10500.0
2005-09-19 15:30:00,7.53,7.55,7.48,7.51,18300.0,7.53,7.55,7.48,7.51,18300.0
2005-09-20 09:30:00,7.55,7.68,7.55,7.6,9600.0,7.55,7.68,7.55,7.6,9600.0
2005-09-20 10:00:00,7.6,7.71,7.6,7.7,12500.0,7.6,7.71,7.6,7.7,12500.0
2005-09-20 10:30:00,7.7,7.72,7.7,7.7,6700.0,7.7,7.72,7.7,7.7,6700.0
2005-09-20 11:00:00,7.71,7.72,7.68,7.68,5600.0,7.71,7.72,7.68,7.68,5600.0
2005-09-20 11:30:00,7.69,7.69,7.52,7.55,8400.0,7.69,7.69,7.52,7.55,8400.0
2005-09-20 12:00:00,7.56,7.61,7.56,7.6,5800.0,7.56,7.61,7.56,7.6,5800.0
2005-09-20 12:30:00,7.59,7.66,7.59,7.66,7800.0,7.59,7.66,7.59,7.66,7800.0
2005-09-20 13:00:00,7.66,7.66,7.6,7.6,20800.0,7.66,7.66,7.6,7.6,20800.0
2005-09-20 13:30:00,7.6,7.62,7.56,7.58,7100.0,7.6,7.62,7.56,7.58,7100.0
2005-09-20 14:00:00,7.58,7.62,7.52,7.53,12100.0,7.58,7.62,7.52,7.53,12100.0
2005-09-20 14:30:00,7.53,7.58,7.31,7.33,50100.0,7.53,7.58,7.31,7.33,50100.0
2005-09-20 15:00:00,7.34,7.37,7.31,7.34,26500.0,7.34,7.37,7.31,7.34,26500.0
2005-09-20 15:30:00,7.35,7.38,7.32,7.35,51600.0,7.35,7.38,7.32,7.35,51600.0
2005-09-21 09:30:00,7.31,7.32,7.16,7.22,28000.0,7.31,7.32,7.16,7.22,28000.0
2005-09-21 10:00:00,7.22,7.24,7.17,7.24,12400.0,7.22,7.24,7.17,7.24,12400.0
2005-09-21 10:30:00,7.25,7.27,7.22,7.27,11500.0,7.25,7.27,7.22,7.27,11500.0
2005-09-21 11:00:00,7.25,7.27,7.23,7.23,5500.0,7.25,7.27,7.23,7.23,5500.0
2005-09-21 11:30:00,7.22,7.22,7.18,7.19,13100.0,7.22,7.22,7.18,7.19,13100.0
2005-09-21 12:00:00,7.19,7.27,7.19,7.27,10500.0,7.19,7.27,7.19,7.27,10500.0
2005-09-21 12:30:00,7.26,7.33,7.25,7.32,10600.0,7.26,7.33,7.25,7.32,10600.0
2005-09-21 13:00:00,7.32,7.35,7.3,7.3,7500.0,7.32,7.35,7.3,7.3,7500.0
2005-09-21 13:30:00,7.3,7.33,7.24,7.25,19300.0,7.3,7.33,7.24,7.25,19300.0
2005-09-21 14:00:00,7.25,7.34,7.25,7.31,10000.0,7.25,7.34,7.25,7.31,10000.0
2005-09-21 14:30:00,7.28,7.38,7.25,7.34,10800.0,7.28,7.38,7.25,7.34,10800.0
2005-09-21 15:00:00,7.33,7.33,7.2,7.2,27500.0,7.33,7.33,7.2,7.2,27500.0
2005-09-21 15:30:00,7.21,7.25,7.15,7.15,27600.0,7.21,7.25,7.15,7.15,27600.0
2005-09-22 09:30:00,7.15,7.2,7.1,7.2,34100.0,7.15,7.2,7.1,7.2,34100.0
2005-09-22 10:00:00,7.2,7.41,7.2,7.29,17200.0,7.2,7.41,7.2,7.29,17200.0
2005-09-22 10:30:00,7.27,7.36,7.27,7.3,18600.0,7.27,7.36,7.27,7.3,18600.0
2005-09-22 11:00:00,7.31,7.31,7.27,7.28,5100.0,7.31,7.31,7.27,7.28,5100.0
2005-09-22 11:30:00,7.28,7.3,7.27,7.29,6300.0,7.28,7.3,7.27,7.29,6300.0
2005-09-22 12:00:00,7.28,7.32,7.27,7.28,7200.0,7.28,7.32,7.27,7.28,7200.0
2005-09-22 12:30:00,7.28,7.28,7.28,7.28,0.0,7.28,7.28,7.28,7.28,0.0
2005-09-22 13:00:00,7.3,7.4,7.28,7.33,9800.0,7.3,7.4,7.28,7.33,9800.0
2005-09-22 13:30:00,7.33,7.41,7.33,7.38,12800.0,7.33,7.41,7.33,7.38,12800.0
2005-09-22 14:00:00,7.38,7.39,7.34,7.34,7600.0,7.38,7.39,7.34,7.34,7600.0
2005-09-22 14:30:00,7.34,7.36,7.32,7.33,8100.0,7.34,7.36,7.32,7.33,8100.0
2005-09-22 15:00:00,7.33,7.38,7.32,7.34,17200.0,7.33,7.38,7.32,7.34,17200.0
2005-09-22 15:30:00,7.34,7.38,7.32,7.33,40600.0,7.34,7.38,7.32,7.33,40600.0
2005-09-23 09:30:00,7.28,7.32,7.24,7.24,17100.0,7.28,7.32,7.24,7.24,17100.0
2005-09-23 10:00:00,7.21,7.29,7.21,7.28,11100.0,7.21,7.29,7.21,7.28,11100.0
2005-09-23 10:30:00,7.26,7.28,7.25,7.26,7100.0,7.26,7.28,7.25,7.26,7100.0
2005-09-23 11:00:00,7.28,7.28,7.25,7.25,9300.0,7.28,7.28,7.25,7.25,9300.0
2005-09-23 11:30:00,7.25,7.28,7.25,7.25,4100.0,7.25,7.28,7.25,7.25,4100.0
2005-09-23 12:00:00,7.26,7.3,7.26,7.28,8000.0,7.26,7.3,7.26,7.28,8000.0
2005-09-23 12:30:00,7.29,7.29,7.26,7.28,4600.0,7.29,7.29,7.26,7.28,4600.0
2005-09-23 13:00:00,7.29,7.3,7.28,7.29,13600.0,7.29,7.3,7.28,7.29,13600.0
2005-09-23 13:30:00,7.29,7.3,7.28,7.29,11900.0,7.29,7.3,7.28,7.29,11900.0
2005-09-23 14:00:00,7.3,7.37,7.29,7.37,9800.0,7.3,7.37,7.29,7.37,9800.0
2005-09-23 14:30:00,7.36,7.37,7.33,7.37,14600.0,7.36,7.37,7.33,7.37,14600.0
2005-09-23 15:00:00,7.36,7.37,7.35,7.37,3600.0,7.36,7.37,7.35,7.37,3600.0
2005-09-23 15:30:00,7.36,7.37,7.31,7.34,45900.0,7.36,7.37,7.31,7.34,45900.0
2005-09-26 09:30:00,7.45,7.49,7.34,7.36,15000.0,7.45,7.49,7.34,7.36,15000.0
2005-09-26 10:00:00,7.37,7.5,7.33,7.48,9000.0,7.37,7.5,7.33,7.48,9000.0
2005-09-26 10:30:00,7.48,7.5,7.42,7.47,20100.0,7.48,7.5,7.42,7.47,20100.0
2005-09-26 11:00:00,7.47,7.5,7.42,7.42,18500.0,7.47,7.5,7.42,7.42,18500.0
2005-09-26 11:30:00,7.43,7.5,7.43,7.45,10100.0,7.43,7.5,7.43,7.45,10100.0
2005-09-26 12:00:00,7.45,7.5,7.45,7.49,12800.0,7.45,7.5,7.45,7.49,12800.0
2005-09-26 12:30:00,7.49,7.5,7.44,7.5,13000.0,7.49,7.5,7.44,7.5,13000.0
2005-09-26 13:00:00,7.48,7.49,7.44,7.45,12000.0,7.48,7.49,7.44,7.45,12000.0
2005-09-26 13:30:00,7.44,7.47,7.38,7.44,16300.0,7.44,7.47,7.38,7.44,16300.0
2005-09-26 14:00:00,7.44,7.44,7.36,7.37,11600.0,7.44,7.44,7.36,7.37,11600.0
2005-09-26 14:30:00,7.37,7.38,7.31,7.34,15100.0,7.37,7.38,7.31,7.34,15100.0
2005-09-26 15:00:00,7.34,7.4,7.34,7.37,6000.0,7.34,7.4,7.34,7.37,6000.0
2005-09-26 15:30:00,7.37,7.44,7.36,7.43,15300.0,7.37,7.44,7.36,7.43,15300.0
2005-09-27 09:30:00,7.4,7.48,7.33,7.35,29700.0,7.4,7.48,7.33,7.35,29700.0
2005-09-27 10:00:00,7.34,7.38,7.31,7.33,46900.0,7.34,7.38,7.31,7.33,46900.0
2005-09-27 10:30:00,7.34,7.37,7.32,7.32,6700.0,7.34,7.37,7.32,7.32,6700.0
2005-09-27 11:00:00,7.32,7.32,7.31,7.31,5000.0,7.32,7.32,7.31,7.31,5000.0
2005-09-27 11:30:00,7.31,7.37,7.31,7.35,4200.0,7.31,7.37,7.31,7.35,4200.0
2005-09-27 12:00:00,7.35,7.38,7.34,7.35,4500.0,7.35,7.38,7.34,7.35,4500.0
2005-09-27 12:30:00,7.36,7.36,7.33,7.33,3500.0,7.36,7.36,7.33,7.33,3500.0
2005-09-27 13:00:00,7.33,7.34,7.31,7.34,11900.0,7.33,7.34,7.31,7.34,11900.0
2005-09-27 13:30:00,7.33,7.38,7.33,7.35,16600.0,7.33,7.38,7.33,7.35,16600.0
2005-09-27 14:00:00,7.36,7.44,7.36,7.44,7900.0,7.36,7.44,7.36,7.44,7900.0
2005-09-27 14:30:00,7.43,7.5,7.43,7.49,33300.0,7.43,7.5,7.43,7.49,33300.0
2005-09-27 15:00:00,7.49,7.53,7.46,7.49,32600.0,7.49,7.53,7.46,7.49,32600.0
2005-09-27 15:30:00,7.5,7.51,7.43,7.44,41600.0,7.5,7.51,7.43,7.44,41600.0
2005-09-28 09:30:00,7.47,7.5,7.45,7.46,11700.0,7.47,7.5,7.45,7.46,11700.0
2005-09-28 10:00:00,7.47,7.5,7.46,7.49,6600.0,7.47,7.5,7.46,7.49,6600.0
2005-09-28 10:30:00,7.5,7.53,7.49,7.5,28400.0,7.5,7.53,7.49,7.5,28400.0
2005-09-28 11:00:00,7.5,7.54,7.49,7.54,21000.0,7.5,7.54,7.49,7.54,21000.0
2005-09-28 11:30:00,7.53,7.56,7.47,7.47,20900.0,7.53,7.56,7.47,7.47,20900.0
2005-09-28 12:00:00,7.48,7.49,7.42,7.43,12200.0,7.48,7.49,7.42,7.43,12200.0
2005-09-28 12:30:00,7.43,7.47,7.42,7.47,11900.0,7.43,7.47,7.42,7.47,11900.0
2005-09-28 13:00:00,7.47,7.48,7.42,7.42,11000.0,7.47,7.48,7.42,7.42,11000.0
2005-09-28 13:30:00,7.42,7.42,7.34,7.4,17100.0,7.42,7.42,7.34,7.4,17100.0
2005-09-28 14:00:00,7.4,7.52,7.4,7.5,14300.0,7.4,7.52,7.4,7.5,14300.0
2005-09-28 14:30:00,7.49,7.51,7.47,7.5,12100.0,7.49,7.51,7.47,7.5,12100.0
2005-09-28 15:00:00,7.5,7.5,7.45,7.45,14400.0,7.5,7.5,7.45,7.45,14400.0
2005-09-28 15:30:00,7.46,7.5,7.36,7.44,32300.0,7.46,7.5,7.36,7.44,32300.0
2005-09-29 09:30:00,7.47,7.47,7.35,7.41,19300.0,7.47,7.47,7.35,7.41,19300.0
2005-09-29 10:00:00,7.4,7.42,7.37,7.38,4400.0,7.4,7.42,7.37,7.38,4400.0
2005-09-29 10:30:00,7.38,7.39,7.35,7.36,3700.0,7.38,7.39,7.35,7.36,3700.0
2005-09-29 11:00:00,7.34,7.36,7.31,7.36,7800.0,7.34,7.36,7.31,7.36,7800.0
2005-09-29 11:30:00,7.34,7.42,7.34,7.37,7000.0,7.34,7.42,7.34,7.37,7000.0
2005-09-29 12:00:00,7.37,7.41,7.33,7.34,9100.0,7.37,7.41,7.33,7.34,9100.0
2005-09-29 12:30:00,7.34,7.4,7.34,7.38,3100.0,7.34,7.4,7.34,7.38,3100.0
2005-09-29 13:00:00,7.38,7.48,7.38,7.44,9300.0,7.38,7.48,7.38,7.44,9300.0
2005-09-29 13:30:00,7.46,7.5,7.42,7.42,13800.0,7.46,7.5,7.42,7.42,13800.0
2005-09-29 14:00:00,7.44,7.5,7.38,7.44,30300.0,7.44,7.5,7.38,7.44,30300.0
2005-09-29 14:30:00,7.46,7.5,7.4,7.44,21800.0,7.46,7.5,7.4,7.44,21800.0
2005-09-29 15:00:00,7.45,7.5,7.41,7.49,11700.0,7.45,7.5,7.41,7.49,11700.0
2005-09-29 15:30:00,7.49,7.53,7.42,7.52,42500.0,7.49,7.53,7.42,7.52,42500.0
2005-09-30 09:30:00,7.47,7.51,7.47,7.5,4800.0,7.47,7.51,7.47,7.5,4800.0
2005-09-30 10:00:00,7.5,7.51,7.44,7.48,25400.0,7.5,7.51,7.44,7.48,25400.0
2005-09-30 10:30:00,7.5,7.59,7.5,7.58,33600.0,7.5,7.59,7.5,7.58,33600.0
2005-09-30 11:00:00,7.57,7.58,7.56,7.56,4200.0,7.57,7.58,7.56,7.56,4200.0
2005-09-30 11:30:00,7.57,7.57,7.54,7.54,7500.0,7.57,7.57,7.54,7.54,7500.0
2005-09-30 12:00:00,7.55,7.58,7.54,7.58,3400.0,7.55,7.58,7.54,7.58,3400.0
2005-09-30 12:30:00,7.57,7.57,7.55,7.57,4000.0,7.57,7.57,7.55,7.57,4000.0
2005-09-30 13:00:00,7.55,7.55,7.54,7.55,8300.0,7.55,7.55,7.54,7.55,8300.0
2005-09-30 13:30:00,7.54,7.57,7.54,7.56,10500.0,7.54,7.57,7.54,7.56,10500.0
2005-09-30 14:00:00,7.57,7.58,7.56,7.58,3200.0,7.57,7.58,7.56,7.58,3200.0
2005-09-30 14:30:00,7.58,7.61,7.57,7.6,20000.0,7.58,7.61,7.57,7.6,20000.0
2005-09-30 15:00:00,7.61,7.64,7.55,7.55,19400.0,7.61,7.64,7.55,7.55,19400.0
2005-09-30 15:30:00,7.54,7.66,7.54,7.65,28400.0,7.54,7.66,7.54,7.65,28400.0
2005-10-03 09:30:00,7.67,7.75,7.6,7.68,18800.0,7.67,7.75,7.6,7.68,18800.0
2005-10-03 10:00:00,7.69,7.81,7.63,7.66,41700.0,7.69,7.81,7.63,7.66,41700.0
2005-10-03 10:30:00,7.65,7.72,7.65,7.7,14500.0,7.65,7.72,7.65,7.7,14500.0
2005-10-03 11:00:00,7.71,7.8,7.69,7.78,14100.0,7.71,7.8,7.69,7.78,14100.0
2005-10-03 11:30:00,7.79,7.82,7.77,7.8,25600.0,7.79,7.82,7.77,7.8,25600.0
2005-10-03 12:00:00,7.81,7.88,7.8,7.86,19900.0,7.81,7.88,7.8,7.86,19900.0
2005-10-03 12:30:00,7.86,7.87,7.82,7.82,10100.0,7.86,7.87,7.82,7.82,10100.0
2005-10-03 13:00:00,7.81,7.86,7.8,7.86,22900.0,7.81,7.86,7.8,7.86,22900.0
2005-10-03 13:30:00,7.86,7.87,7.84,7.85,23400.0,7.86,7.87,7.84,7.85,23400.0
2005-10-03 14:00:00,7.85,7.85,7.81,7.81,13800.0,7.85,7.85,7.81,7.81,13800.0
2005-10-03 14:30:00,7.82,7.88,7.8,7.86,15000.0,7.82,7.88,7.8,7.86,15000.0
2005-10-03 15:00:00,7.87,7.88,7.83,7.86,35800.0,7.87,7.88,7.83,7.86,35800.0
2005-10-03 15:30:00,7.86,7.97,7.86,7.93,57800.0,7.86,7.97,7.86,7.93,57800.0
2005-10-04 09:30:00,7.93,8.15,7.89,7.91,48600.0,7.93,8.15,7.89,7.91,48600.0
2005-10-04 10:00:00,7.91,7.99,7.9,7.98,23700.0,7.91,7.99,7.9,7.98,23700.0
2005-10-04 10:30:00,8.0,8.01,7.96,8.0,20800.0,8.0,8.01,7.96,8.0,20800.0
2005-10-04 11:00:00,8.0,8.06,7.98,8.04,15600.0,8.0,8.06,7.98,8.04,15600.0
2005-10-04 11:30:00,8.04,8.16,8.04,8.14,20900.0,8.04,8.16,8.04,8.14,20900.0
2005-10-04 12:00:00,8.14,8.14,8.05,8.07,14200.0,8.14,8.14,8.05,8.07,14200.0
2005-10-04 12:30:00,8.08,8.1,8.07,8.1,11200.0,8.08,8.1,8.07,8.1,11200.0
2005-10-04 13:00:00,8.1,8.11,8.08,8.1,13800.0,8.1,8.11,8.08,8.1,13800.0
2005-10-04 13:30:00,8.13,8.14,8.0,8.09,30600.0,8.13,8.14,8.0,8.09,30600.0
2005-10-04 14:00:00,8.07,8.1,8.03,8.03,11200.0,8.07,8.1,8.03,8.03,11200.0
2005-10-04 14:30:00,8.05,8.09,8.01,8.01,17100.0,8.05,8.09,8.01,8.01,17100.0
2005-10-04 15:00:00,8.04,8.04,7.87,7.89,40900.0,8.04,8.04,7.87,7.89,40900.0
2005-10-04 15:30:00,7.88,7.92,7.8,7.82,46300.0,7.88,7.92,7.8,7.82,46300.0
2005-10-05 09:30:00,7.76,7.82,7.68,7.71,29000.0,7.76,7.82,7.68,7.71,29000.0
2005-10-05 10:00:00,7.7,7.7,7.58,7.63,67500.0,7.7,7.7,7.58,7.63,67500.0
2005-10-05 10:30:00,7.63,7.65,7.58,7.63,23300.0,7.63,7.65,7.58,7.63,23300.0
2005-10-05 11:00:00,7.64,7.65,7.56,7.56,15700.0,7.64,7.65,7.56,7.56,15700.0
2005-10-05 11:30:00,7.56,7.57,7.45,7.51,24600.0,7.56,7.57,7.45,7.51,24600.0
2005-10-05 12:00:00,7.53,7.63,7.51,7.63,12300.0,7.53,7.63,7.51,7.63,12300.0
2005-10-05 12:30:00,7.65,7.65,7.63,7.65,16600.0,7.65,7.65,7.63,7.65,16600.0
2005-10-05 13:00:00,7.65,7.65,7.62,7.63,19800.0,7.65,7.65,7.62,7.63,19800.0
2005-10-05 13:30:00,7.64,7.64,7.61,7.63,15000.0,7.64,7.64,7.61,7.63,15000.0
2005-10-05 14:00:00,7.63,7.65,7.59,7.64,13000.0,7.63,7.65,7.59,7.64,13000.0
2005-10-05 14:30:00,7.63,7.64,7.54,7.56,17600.0,7.63,7.64,7.54,7.56,17600.0
2005-10-05 15:00:00,7.55,7.59,7.44,7.51,34400.0,7.55,7.59,7.44,7.51,34400.0
2005-10-05 15:30:00,7.51,7.54,7.33,7.44,76800.0,7.51,7.54,7.33,7.44,76800.0
2005-10-06 09:30:00,7.44,7.45,7.36,7.43,12900.0,7.44,7.45,7.36,7.43,12900.0
2005-10-06 10:00:00,7.45,7.54,7.33,7.35,15300.0,7.45,7.54,7.33,7.35,15300.0
2005-10-06 10:30:00,7.37,7.45,7.31,7.42,26800.0,7.37,7.45,7.31,7.42,26800.0
2005-10-06 11:00:00,7.41,7.55,7.38,7.42,15600.0,7.41,7.55,7.38,7.42,15600.0
2005-10-06 11:30:00,7.42,7.42,7.32,7.32,10100.0,7.42,7.42,7.32,7.32,10100.0
2005-10-06 12:00:00,7.32,7.35,7.3,7.3,26400.0,7.32,7.35,7.3,7.3,26400.0
2005-10-06 12:30:00,7.3,7.36,7.26,7.34,31100.0,7.3,7.36,7.26,7.34,31100.0
2005-10-06 13:00:00,7.35,7.41,7.28,7.32,26500.0,7.35,7.41,7.28,7.32,26500.0
2005-10-06 13:30:00,7.32,7.33,7.25,7.26,40400.0,7.32,7.33,7.25,7.26,40400.0
2005-10-06 14:00:00,7.26,7.35,7.25,7.26,19500.0,7.26,7.35,7.25,7.26,19500.0
2005-10-06 14:30:00,7.26,7.28,7.23,7.25,20300.0,7.26,7.28,7.23,7.25,20300.0
2005-10-06 15:00:00,7.25,7.27,7.19,7.21,66700.0,7.25,7.27,7.19,7.21,66700.0
2005-10-06 15:30:00,7.21,7.28,7.17,7.18,80100.0,7.21,7.28,7.17,7.18,80100.0
2005-10-07 09:30:00,7.19,7.49,7.17,7.43,43200.0,7.19,7.49,7.17,7.43,43200.0
2005-10-07 10:00:00,7.43,7.44,7.28,7.36,46100.0,7.43,7.44,7.28,7.36,46100.0
2005-10-07 10:30:00,7.38,7.38,7.16,7.17,30600.0,7.38,7.38,7.16,7.17,30600.0
2005-10-07 11:00:00,7.2,7.22,7.17,7.2,9600.0,7.2,7.22,7.17,7.2,9600.0
2005-10-07 11:30:00,7.2,7.22,7.16,7.22,11100.0,7.2,7.22,7.16,7.22,11100.0
2005-10-07 12:00:00,7.21,7.37,7.21,7.26,15900.0,7.21,7.37,7.21,7.26,15900.0
2005-10-07 12:30:00,7.28,7.28,7.2,7.2,4000.0,7.28,7.28,7.2,7.2,4000.0
2005-10-07 13:00:00,7.2,7.23,7.2,7.2,2900.0,7.2,7.23,7.2,7.2,2900.0
2005-10-07 13:30:00,7.2,7.31,7.2,7.23,15100.0,7.2,7.31,7.2,7.23,15100.0
2005-10-07 14:00:00,7.27,7.27,7.17,7.18,11400.0,7.27,7.27,7.17,7.18,11400.0
2005-10-07 14:30:00,7.18,7.26,7.18,7.23,7700.0,7.18,7.26,7.18,7.23,7700.0
2005-10-07 15:00:00,7.21,7.36,7.19,7.24,16200.0,7.21,7.36,7.19,7.24,16200.0
2005-10-07 15:30:00,7.26,7.29,7.2,7.2,14800.0,7.26,7.29,7.2,7.2,14800.0
2005-10-10 09:30:00,7.27,7.39,7.24,7.24,11200.0,7.27,7.39,7.24,7.24,11200.0
2005-10-10 10:00:00,7.24,7.24,7.19,7.21,13100.0,7.24,7.24,7.19,7.21,13100.0
2005-10-10 10:30:00,7.22,7.23,7.2,7.21,4500.0,7.22,7.23,7.2,7.21,4500.0
2005-10-10 11:00:00,7.21,7.24,7.2,7.22,4100.0,7.21,7.24,7.2,7.22,4100.0
2005-10-10 11:30:00,7.22,7.22,7.19,7.2,7800.0,7.22,7.22,7.19,7.2,7800.0
2005-10-10 12:00:00,7.2,7.24,7.2,7.22,3100.0,7.2,7.24,7.2,7.22,3100.0
2005-10-10 12:30:00,7.22,7.27,7.22,7.25,1900.0,7.22,7.27,7.22,7.25,1900.0
2005-10-10 13:00:00,7.26,7.34,7.26,7.3,5000.0,7.26,7.34,7.26,7.3,5000.0
2005-10-10 13:30:00,7.29,7.3,7.29,7.29,1400.0,7.29,7.3,7.29,7.29,1400.0
2005-10-10 14:00:00,7.28,7.33,7.21,7.33,14600.0,7.28,7.33,7.21,7.33,14600.0
2005-10-10 14:30:00,7.32,7.32,7.24,7.24,10100.0,7.32,7.32,7.24,7.24,10100.0
2005-10-10 15:00:00,7.24,7.28,7.2,7.25,9000.0,7.24,7.28,7.2,7.25,9000.0
2005-10-10 15:30:00,7.25,7.25,7.2,7.23,16300.0,7.25,7.25,7.2,7.23,16300.0
2005-10-11 09:30:00,7.27,7.45,7.19,7.34,16600.0,7.27,7.45,7.19,7.34,16600.0
2005-10-11 10:00:00,7.34,7.41,7.23,7.38,22700.0,7.34,7.41,7.23,7.38,22700.0
2005-10-11 10:30:00,7.39,7.39,7.26,7.27,7800.0,7.39,7.39,7.26,7.27,7800.0
2005-10-11 11:00:00,7.26,7.32,7.21,7.25,12200.0,7.26,7.32,7.21,7.25,12200.0
2005-10-11 11:30:00,7.21,7.22,7.16,7.19,11400.0,7.21,7.22,7.16,7.19,11400.0
2005-10-11 12:00:00,7.22,7.22,7.16,7.16,34200.0,7.22,7.22,7.16,7.16,34200.0
2005-10-11 12:30:00,7.16,7.19,7.14,7.15,19100.0,7.16,7.19,7.14,7.15,19100.0
2005-10-11 13:00:00,7.15,7.26,7.15,7.2,15800.0,7.15,7.26,7.15,7.2,15800.0
2005-10-11 13:30:00,7.2,7.26,7.16,7.16,6600.0,7.2,7.26,7.16,7.16,6600.0
2005-10-11 14:00:00,7.15,7.27,7.15,7.26,15900.0,7.15,7.27,7.15,7.26,15900.0
2005-10-11 14:30:00,7.27,7.27,7.14,7.15,15200.0,7.27,7.27,7.14,7.15,15200.0
2005-10-11 15:00:00,7.15,7.21,7.1,7.12,70000.0,7.15,7.21,7.1,7.12,70000.0
2005-10-11 15:30:00,7.12,7.13,7.02,7.02,104100.0,7.12,7.13,7.02,7.02,104100.0
2005-10-12 09:30:00,7.0,7.19,6.87,6.88,66200.0,7.0,7.19,6.87,6.88,66200.0
2005-10-12 10:00:00,6.87,6.87,6.53,6.67,84700.0,6.87,6.87,6.53,6.67,84700.0
2005-10-12 10:30:00,6.67,6.9,6.67,6.8,64000.0,6.67,6.9,6.67,6.8,64000.0
2005-10-12 11:00:00,6.8,6.88,6.75,6.88,27500.0,6.8,6.88,6.75,6.88,27500.0
2005-10-12 11:30:00,6.88,7.05,6.87,7.01,114600.0,6.88,7.05,6.87,7.01,114600.0
2005-10-12 12:00:00,7.01,7.05,6.98,7.02,66100.0,7.01,7.05,6.98,7.02,66100.0
2005-10-12 12:30:00,7.02,7.05,7.01,7.02,43400.0,7.02,7.05,7.01,7.02,43400.0
2005-10-12 13:00:00,7.02,7.06,7.0,7.01,32700.0,7.02,7.06,7.0,7.01,32700.0
2005-10-12 13:30:00,7.0,7.05,7.0,7.01,112900.0,7.0,7.05,7.0,7.01,112900.0
2005-10-12 14:00:00,7.0,7.02,6.98,7.0,66100.0,7.0,7.02,6.98,7.0,66100.0
2005-10-12 14:30:00,6.99,7.0,6.95,6.95,107000.0,6.99,7.0,6.95,6.95,107000.0
2005-10-12 15:00:00,6.94,6.98,6.92,6.98,34700.0,6.94,6.98,6.92,6.98,34700.0
2005-10-12 15:30:00,6.98,7.05,6.94,6.95,72700.0,6.98,7.05,6.94,6.95,72700.0
2005-10-13 09:30:00,6.91,7.11,6.91,7.04,21000.0,6.91,7.11,6.91,7.04,21000.0
2005-10-13 10:00:00,7.05,7.06,6.95,6.98,16900.0,7.05,7.06,6.95,6.98,16900.0
2005-10-13 10:30:00,6.98,7.13,6.97,7.08,29500.0,6.98,7.13,6.97,7.08,29500.0
2005-10-13 11:00:00,7.08,7.1,7.02,7.05,19200.0,7.08,7.1,7.02,7.05,19200.0
2005-10-13 11:30:00,7.06,7.07,6.99,7.01,29400.0,7.06,7.07,6.99,7.01,29400.0
2005-10-13 12:00:00,7.0,7.03,6.96,7.0,21300.0,7.0,7.03,6.96,7.0,21300.0
2005-10-13 12:30:00,6.98,7.07,6.98,7.05,13400.0,6.98,7.07,6.98,7.05,13400.0
2005-10-13 13:00:00,7.05,7.05,7.01,7.03,6700.0,7.05,7.05,7.01,7.03,6700.0
2005-10-13 13:30:00,7.03,7.07,7.0,7.05,20900.0,7.03,7.07,7.0,7.05,20900.0
2005-10-13 14:00:00,7.04,7.11,7.04,7.07,7800.0,7.04,7.11,7.04,7.07,7800.0
2005-10-13 14:30:00,7.06,7.2,7.06,7.16,30000.0,7.06,7.2,7.06,7.16,30000.0
2005-10-13 15:00:00,7.17,7.21,7.11,7.17,30100.0,7.17,7.21,7.11,7.17,30100.0
2005-10-13 15:30:00,7.17,7.28,7.14,7.27,83000.0,7.17,7.28,7.14,7.27,83000.0
2005-10-14 09:30:00,7.31,7.36,7.2,7.2,32000.0,7.31,7.36,7.2,7.2,32000.0
2005-10-14 10:00:00,7.19,7.29,7.12,7.18,25800.0,7.19,7.29,7.12,7.18,25800.0
2005-10-14 10:30:00,7.16,7.35,7.13,7.31,15300.0,7.16,7.35,7.13,7.31,15300.0
2005-10-14 11:00:00,7.34,7.36,7.33,7.36,12400.0,7.34,7.36,7.33,7.36,12400.0
2005-10-14 11:30:00,7.36,7.49,7.35,7.49,16500.0,7.36,7.49,7.35,7.49,16500.0
2005-10-14 12:00:00,7.47,7.49,7.44,7.45,14100.0,7.47,7.49,7.44,7.45,14100.0
2005-10-14 12:30:00,7.44,7.44,7.4,7.41,4700.0,7.44,7.44,7.4,7.41,4700.0
2005-10-14 13:00:00,7.41,7.45,7.39,7.4,5600.0,7.41,7.45,7.39,7.4,5600.0
2005-10-14 13:30:00,7.39,7.39,7.37,7.37,3500.0,7.39,7.39,7.37,7.37,3500.0
2005-10-14 14:00:00,7.37,7.38,7.36,7.38,5800.0,7.37,7.38,7.36,7.38,5800.0
2005-10-14 14:30:00,7.38,7.43,7.36,7.42,5300.0,7.38,7.43,7.36,7.42,5300.0
2005-10-14 15:00:00,7.41,7.44,7.37,7.42,9900.0,7.41,7.44,7.37,7.42,9900.0
2005-10-14 15:30:00,7.43,7.51,7.4,7.47,32900.0,7.43,7.51,7.4,7.47,32900.0
2005-10-17 09:30:00,7.49,7.64,7.36,7.54,18300.0,7.49,7.64,7.36,7.54,18300.0
2005-10-17 10:00:00,7.56,7.6,7.44,7.46,17300.0,7.56,7.6,7.44,7.46,17300.0
2005-10-17 10:30:00,7.48,7.48,7.26,7.32,18300.0,7.48,7.48,7.26,7.32,18300.0
2005-10-17 11:00:00,7.29,7.32,7.27,7.31,8300.0,7.29,7.32,7.27,7.31,8300.0
2005-10-17 11:30:00,7.3,7.32,7.28,7.32,5000.0,7.3,7.32,7.28,7.32,5000.0
2005-10-17 12:00:00,7.3,7.32,7.26,7.26,12400.0,7.3,7.32,7.26,7.26,12400.0
2005-10-17 12:30:00,7.27,7.27,7.24,7.25,11800.0,7.27,7.27,7.24,7.25,11800.0
2005-10-17 13:00:00,7.26,7.29,7.25,7.28,7000.0,7.26,7.29,7.25,7.28,7000.0
2005-10-17 13:30:00,7.28,7.31,7.24,7.26,10500.0,7.28,7.31,7.24,7.26,10500.0
2005-10-17 14:00:00,7.27,7.27,7.22,7.23,7000.0,7.27,7.27,7.22,7.23,7000.0
2005-10-17 14:30:00,7.24,7.29,7.22,7.28,6800.0,7.24,7.29,7.22,7.28,6800.0
2005-10-17 15:00:00,7.27,7.31,7.26,7.3,9200.0,7.27,7.31,7.26,7.3,9200.0
2005-10-17 15:30:00,7.31,7.38,7.31,7.34,12600.0,7.31,7.38,7.31,7.34,12600.0
2005-10-18 09:30:00,7.4,7.41,7.08,7.2,19300.0,7.4,7.41,7.08,7.2,19300.0
2005-10-18 10:00:00,7.27,7.35,7.25,7.29,5300.0,7.27,7.35,7.25,7.29,5300.0
2005-10-18 10:30:00,7.32,7.34,7.26,7.34,15100.0,7.32,7.34,7.26,7.34,15100.0
2005-10-18 11:00:00,7.32,7.36,7.28,7.28,17600.0,7.32,7.36,7.28,7.28,17600.0
2005-10-18 11:30:00,7.28,7.35,7.28,7.35,6100.0,7.28,7.35,7.28,7.35,6100.0
2005-10-18 12:00:00,7.33,7.39,7.31,7.37,5300.0,7.33,7.39,7.31,7.37,5300.0
2005-10-18 12:30:00,7.37,7.4,7.37,7.38,3300.0,7.37,7.4,7.37,7.38,3300.0
2005-10-18 13:00:00,7.39,7.39,7.31,7.31,10200.0,7.39,7.39,7.31,7.31,10200.0
2005-10-18 13:30:00,7.31,7.32,7.24,7.27,8500.0,7.31,7.32,7.24,7.27,8500.0
2005-10-18 14:00:00,7.25,7.36,7.25,7.34,6800.0,7.25,7.36,7.25,7.34,6800.0
2005-10-18 14:30:00,7.34,7.36,7.24,7.28,14300.0,7.34,7.36,7.24,7.28,14300.0
2005-10-18 15:00:00,7.26,7.36,7.23,7.34,22800.0,7.26,7.36,7.23,7.34,22800.0
2005-10-18 15:30:00,7.32,7.35,7.25,7.25,18000.0,7.32,7.35,7.25,7.25,18000.0
2005-10-19 09:30:00,7.23,7.26,7.12,7.13,21900.0,7.23,7.26,7.12,7.13,21900.0
2005-10-19 10:00:00,7.12,7.14,7.07,7.1,26400.0,7.12,7.14,7.07,7.1,26400.0
2005-10-19 10:30:00,7.1,7.19,7.08,7.15,22900.0,7.1,7.19,7.08,7.15,22900.0
2005-10-19 11:00:00,7.14,7.15,7.1,7.14,18700.0,7.14,7.15,7.1,7.14,18700.0
2005-10-19 11:30:00,7.15,7.15,7.08,7.09,15200.0,7.15,7.15,7.08,7.09,15200.0
2005-10-19 12:00:00,7.08,7.16,7.08,7.11,21500.0,7.08,7.16,7.08,7.11,21500.0
2005-10-19 12:30:00,7.12,7.12,7.09,7.1,22300.0,7.12,7.12,7.09,7.1,22300.0
2005-10-19 13:00:00,7.12,7.16,7.11,7.14,19200.0,7.12,7.16,7.11,7.14,19200.0
2005-10-19 13:30:00,7.14,7.15,7.13,7.14,27000.0,7.14,7.15,7.13,7.14,27000.0
2005-10-19 14:00:00,7.14,7.24,7.13,7.23,21800.0,7.14,7.24,7.13,7.23,21800.0
2005-10-19 14:30:00,7.23,7.3,7.23,7.28,34700.0,7.23,7.3,7.23,7.28,34700.0
2005-10-19 15:00:00,7.28,7.33,7.25,7.25,31700.0,7.28,7.33,7.25,7.25,31700.0
2005-10-19 15:30:00,7.25,7.36,7.24,7.33,49800.0,7.25,7.36,7.24,7.33,49800.0
2005-10-20 09:30:00,7.5,7.51,7.4,7.42,62900.0,7.5,7.51,7.4,7.42,62900.0
2005-10-20 10:00:00,7.43,7.49,7.41,7.47,10500.0,7.43,7.49,7.41,7.47,10500.0
2005-10-20 10:30:00,7.46,7.49,7.41,7.42,9200.0,7.46,7.49,7.41,7.42,9200.0
2005-10-20 11:00:00,7.43,7.43,7.37,7.4,14000.0,7.43,7.43,7.37,7.4,14000.0
2005-10-20 11:30:00,7.4,7.43,7.35,7.37,16800.0,7.4,7.43,7.35,7.37,16800.0
2005-10-20 12:00:00,7.38,7.39,7.31,7.35,18200.0,7.38,7.39,7.31,7.35,18200.0
2005-10-20 12:30:00,7.35,7.35,7.3,7.33,6600.0,7.35,7.35,7.3,7.33,6600.0
2005-10-20 13:00:00,7.33,7.37,7.33,7.33,6300.0,7.33,7.37,7.33,7.33,6300.0
2005-10-20 13:30:00,7.33,7.38,7.33,7.35,8500.0,7.33,7.38,7.33,7.35,8500.0
2005-10-20 14:00:00,7.35,7.36,7.26,7.26,12700.0,7.35,7.36,7.26,7.26,12700.0
2005-10-20 14:30:00,7.27,7.28,7.21,7.21,7800.0,7.27,7.28,7.21,7.21,7800.0
2005-10-20 15:00:00,7.21,7.25,7.16,7.22,41900.0,7.21,7.25,7.16,7.22,41900.0
2005-10-20 15:30:00,7.22,7.28,7.2,7.24,19000.0,7.22,7.28,7.2,7.24,19000.0
2005-10-21 09:30:00,7.29,7.4,7.25,7.4,47900.0,7.29,7.4,7.25,7.4,47900.0
2005-10-21 10:00:00,7.41,7.5,7.35,7.44,28800.0,7.41,7.5,7.35,7.44,28800.0
2005-10-21 10:30:00,7.44,7.47,7.4,7.43,17700.0,7.44,7.47,7.4,7.43,17700.0
2005-10-21 11:00:00,7.44,7.45,7.36,7.36,18700.0,7.44,7.45,7.36,7.36,18700.0
2005-10-21 11:30:00,7.35,7.45,7.35,7.42,20000.0,7.35,7.45,7.35,7.42,20000.0
2005-10-21 12:00:00,7.42,7.43,7.28,7.31,17100.0,7.42,7.43,7.28,7.31,17100.0
2005-10-21 12:30:00,7.29,7.3,7.27,7.3,12500.0,7.29,7.3,7.27,7.3,12500.0
2005-10-21 13:00:00,7.3,7.32,7.29,7.3,4400.0,7.3,7.32,7.29,7.3,4400.0
2005-10-21 13:30:00,7.32,7.37,7.32,7.34,10100.0,7.32,7.37,7.32,7.34,10100.0
2005-10-21 14:00:00,7.33,7.4,7.33,7.36,17800.0,7.33,7.4,7.33,7.36,17800.0
2005-10-21 14:30:00,7.36,7.37,7.33,7.34,12500.0,7.36,7.37,7.33,7.34,12500.0
2005-10-21 15:00:00,7.34,7.34,7.27,7.3,19800.0,7.34,7.34,7.27,7.3,19800.0
2005-10-21 15:30:00,7.28,7.32,7.26,7.27,21600.0,7.28,7.32,7.26,7.27,21600.0
2005-10-24 09:30:00,7.28,7.54,7.27,7.4,52000.0,7.28,7.54,7.27,7.4,52000.0
2005-10-24 10:00:00,7.36,7.42,7.3,7.3,20700.0,7.36,7.42,7.3,7.3,20700.0
2005-10-24 10:30:00,7.32,7.4,7.32,7.35,14500.0,7.32,7.4,7.32,7.35,14500.0
2005-10-24 11:00:00,7.36,7.5,7.35,7.5,16000.0,7.36,7.5,7.35,7.5,16000.0
2005-10-24 11:30:00,7.5,7.55,7.43,7.5,20400.0,7.5,7.55,7.43,7.5,20400.0
2005-10-24 12:00:00,7.47,7.58,7.46,7.55,15200.0,7.47,7.58,7.46,7.55,15200.0
2005-10-24 12:30:00,7.55,7.57,7.5,7.56,17700.0,7.55,7.57,7.5,7.56,17700.0
2005-10-24 13:00:00,7.56,7.58,7.55,7.57,8500.0,7.56,7.58,7.55,7.57,8500.0
2005-10-24 13:30:00,7.56,7.57,7.54,7.55,8100.0,7.56,7.57,7.54,7.55,8100.0
2005-10-24 14:00:00,7.57,7.58,7.52,7.53,17700.0,7.57,7.58,7.52,7.53,17700.0
2005-10-24 14:30:00,7.54,7.58,7.54,7.54,12500.0,7.54,7.58,7.54,7.54,12500.0
2005-10-24 15:00:00,7.55,7.68,7.55,7.65,36400.0,7.55,7.68,7.55,7.65,36400.0
2005-10-24 15:30:00,7.65,7.78,7.64,7.78,59000.0,7.65,7.78,7.64,7.78,59000.0
2005-10-25 09:30:00,7.7,7.8,7.69,7.8,33300.0,7.7,7.8,7.69,7.8,33300.0
2005-10-25 10:00:00,7.78,7.92,7.75,7.92,39800.0,7.78,7.92,7.75,7.92,39800.0
2005-10-25 10:30:00,7.9,7.9,7.75,7.75,33000.0,7.9,7.9,7.75,7.75,33000.0
2005-10-25 11:00:00,7.73,7.75,7.65,7.65,37700.0,7.73,7.75,7.65,7.65,37700.0
2005-10-25 11:30:00,7.65,7.7,7.63,7.66,21800.0,7.65,7.7,7.63,7.66,21800.0
2005-10-25 12:00:00,7.66,7.81,7.64,7.72,29400.0,7.66,7.81,7.64,7.72,29400.0
2005-10-25 12:30:00,7.72,7.74,7.64,7.65,20000.0,7.72,7.74,7.64,7.65,20000.0
2005-10-25 13:00:00,7.68,7.72,7.64,7.72,15300.0,7.68,7.72,7.64,7.72,15300.0
2005-10-25 13:30:00,7.69,7.69,7.63,7.64,12400.0,7.69,7.69,7.63,7.64,12400.0
2005-10-25 14:00:00,7.63,7.64,7.61,7.62,10500.0,7.63,7.64,7.61,7.62,10500.0
2005-10-25 14:30:00,7.63,7.76,7.62,7.75,19700.0,7.63,7.76,7.62,7.75,19700.0
2005-10-25 15:00:00,7.74,7.79,7.68,7.74,19300.0,7.74,7.79,7.68,7.74,19300.0
2005-10-25 15:30:00,7.73,7.89,7.72,7.89,74000.0,7.73,7.89,7.72,7.89,74000.0
2005-10-26 09:30:00,7.88,7.96,7.76,7.93,19900.0,7.88,7.96,7.76,7.93,19900.0
2005-10-26 10:00:00,7.92,8.0,7.85,7.99,24000.0,7.92,8.0,7.85,7.99,24000.0
2005-10-26 10:30:00,8.0,8.0,7.88,7.91,25700.0,8.0,8.0,7.88,7.91,25700.0
2005-10-26 11:00:00,7.9,7.95,7.87,7.95,11700.0,7.9,7.95,7.87,7.95,11700.0
2005-10-26 11:30:00,7.94,7.95,7.88,7.9,14600.0,7.94,7.95,7.88,7.9,14600.0
2005-10-26 12:00:00,7.88,7.9,7.8,7.83,22300.0,7.88,7.9,7.8,7.83,22300.0
2005-10-26 12:30:00,7.84,7.84,7.8,7.82,22800.0,7.84,7.84,7.8,7.82,22800.0
2005-10-26 13:00:00,7.82,7.82,7.77,7.8,22200.0,7.82,7.82,7.77,7.8,22200.0
2005-10-26 13:30:00,7.78,7.8,7.71,7.71,21400.0,7.78,7.8,7.71,7.71,21400.0
2005-10-26 14:00:00,7.71,7.76,7.69,7.72,25900.0,7.71,7.76,7.69,7.72,25900.0
2005-10-26 14:30:00,7.72,7.72,7.66,7.69,28300.0,7.72,7.72,7.66,7.69,28300.0
2005-10-26 15:00:00,7.68,7.7,7.65,7.68,28200.0,7.68,7.7,7.65,7.68,28200.0
2005-10-26 15:30:00,7.68,7.72,7.65,7.7,41800.0,7.68,7.72,7.65,7.7,41800.0
2005-10-27 09:30:00,7.74,7.75,7.63,7.66,18700.0,7.74,7.75,7.63,7.66,18700.0
2005-10-27 10:00:00,7.65,7.7,7.63,7.65,9600.0,7.65,7.7,7.63,7.65,9600.0
2005-10-27 10:30:00,7.66,7.66,7.5,7.54,16800.0,7.66,7.66,7.5,7.54,16800.0
2005-10-27 11:00:00,7.53,7.57,7.53,7.57,10800.0,7.53,7.57,7.53,7.57,10800.0
2005-10-27 11:30:00,7.57,7.58,7.53,7.55,17800.0,7.57,7.58,7.53,7.55,17800.0
2005-10-27 12:00:00,7.55,7.55,7.51,7.53,7400.0,7.55,7.55,7.51,7.53,7400.0
2005-10-27 12:30:00,7.52,7.52,7.5,7.52,8800.0,7.52,7.52,7.5,7.52,8800.0
2005-10-27 13:00:00,7.52,7.53,7.45,7.45,13700.0,7.52,7.53,7.45,7.45,13700.0
2005-10-27 13:30:00,7.46,7.57,7.45,7.57,38000.0,7.46,7.57,7.45,7.57,38000.0
2005-10-27 14:00:00,7.59,7.61,7.46,7.48,19600.0,7.59,7.61,7.46,7.48,19600.0
2005-10-27 14:30:00,7.47,7.47,7.39,7.39,19800.0,7.47,7.47,7.39,7.39,19800.0
2005-10-27 15:00:00,7.39,7.41,7.33,7.34,28600.0,7.39,7.41,7.33,7.34,28600.0
2005-10-27 15:30:00,7.34,7.49,7.31,7.36,59900.0,7.34,7.49,7.31,7.36,59900.0
2005-10-28 09:30:00,7.44,7.45,7.26,7.31,35400.0,7.44,7.45,7.26,7.31,35400.0
2005-10-28 10:00:00,7.34,7.44,7.34,7.39,28700.0,7.34,7.44,7.34,7.39,28700.0
2005-10-28 10:30:00,7.39,7.4,7.35,7.38,17700.0,7.39,7.4,7.35,7.38,17700.0
2005-10-28 11:00:00,7.4,7.44,7.38,7.43,34200.0,7.4,7.44,7.38,7.43,34200.0
2005-10-28 11:30:00,7.44,7.45,7.43,7.45,19300.0,7.44,7.45,7.43,7.45,19300.0
2005-10-28 12:00:00,7.48,7.53,7.48,7.5,24300.0,7.48,7.53,7.48,7.5,24300.0
2005-10-28 12:30:00,7.5,7.5,7.44,7.44,4200.0,7.5,7.5,7.44,7.44,4200.0
2005-10-28 13:00:00,7.44,7.47,7.43,7.43,4900.0,7.44,7.47,7.43,7.43,4900.0
2005-10-28 13:30:00,7.42,7.43,7.39,7.42,11000.0,7.42,7.43,7.39,7.42,11000.0
2005-10-28 14:00:00,7.42,7.45,7.38,7.39,21200.0,7.42,7.45,7.38,7.39,21200.0
2005-10-28 14:30:00,7.4,7.45,7.39,7.41,22400.0,7.4,7.45,7.39,7.41,22400.0
2005-10-28 15:00:00,7.4,7.45,7.33,7.33,57800.0,7.4,7.45,7.33,7.33,57800.0
2005-10-28 15:30:00,7.34,7.44,7.34,7.4,54400.0,7.34,7.44,7.34,7.4,54400.0
2005-10-31 09:30:00,7.5,7.7,7.46,7.7,44900.0,7.5,7.7,7.46,7.7,44900.0
2005-10-31 10:00:00,7.69,7.75,7.44,7.64,44300.0,7.69,7.75,7.44,7.64,44300.0
2005-10-31 10:30:00,7.66,7.74,7.59,7.68,24200.0,7.66,7.74,7.59,7.68,24200.0
2005-10-31 11:00:00,7.67,7.7,7.67,7.69,15300.0,7.67,7.7,7.67,7.69,15300.0
2005-10-31 11:30:00,7.69,7.7,7.65,7.66,8200.0,7.69,7.7,7.65,7.66,8200.0
2005-10-31 12:00:00,7.66,7.69,7.64,7.65,4900.0,7.66,7.69,7.64,7.65,4900.0
2005-10-31 12:30:00,7.64,7.68,7.4,7.65,13500.0,7.64,7.68,7.4,7.65,13500.0
2005-10-31 13:00:00,7.66,7.75,7.64,7.75,34100.0,7.66,7.75,7.64,7.75,34100.0
2005-10-31 13:30:00,7.74,7.75,7.72,7.73,5800.0,7.74,7.75,7.72,7.73,5800.0
2005-10-31 14:00:00,7.73,7.85,7.72,7.84,44100.0,7.73,7.85,7.72,7.84,44100.0
2005-10-31 14:30:00,7.84,7.85,7.78,7.8,35600.0,7.84,7.85,7.78,7.8,35600.0
2005-10-31 15:00:00,7.8,7.81,7.76,7.76,28700.0,7.8,7.81,7.76,7.76,28700.0
2005-10-31 15:30:00,7.8,7.8,7.68,7.71,74900.0,7.8,7.8,7.68,7.71,74900.0
2005-11-01 09:30:00,7.68,7.76,7.6,7.64,20600.0,7.68,7.76,7.6,7.64,20600.0
2005-11-01 10:00:00,7.65,7.66,7.61,7.62,12400.0,7.65,7.66,7.61,7.62,12400.0
2005-11-01 10:30:00,7.62,7.65,7.59,7.59,18500.0,7.62,7.65,7.59,7.59,18500.0
2005-11-01 11:00:00,7.6,7.64,7.56,7.59,13500.0,7.6,7.64,7.56,7.59,13500.0
2005-11-01 11:30:00,7.59,7.61,7.57,7.57,7300.0,7.59,7.61,7.57,7.57,7300.0
2005-11-01 12:00:00,7.58,7.61,7.58,7.58,7200.0,7.58,7.61,7.58,7.58,7200.0
2005-11-01 12:30:00,7.59,7.6,7.59,7.6,3700.0,7.59,7.6,7.59,7.6,3700.0
2005-11-01 13:00:00,7.6,7.62,7.59,7.6,4100.0,7.6,7.62,7.59,7.6,4100.0
2005-11-01 13:30:00,7.6,7.66,7.59,7.64,7500.0,7.6,7.66,7.59,7.64,7500.0
2005-11-01 14:00:00,7.64,7.67,7.59,7.65,24000.0,7.64,7.67,7.59,7.65,24000.0
2005-11-01 14:30:00,7.65,7.68,7.59,7.59,9100.0,7.65,7.68,7.59,7.59,9100.0
2005-11-01 15:00:00,7.61,7.61,7.54,7.56,11200.0,7.61,7.61,7.54,7.56,11200.0
2005-11-01 15:30:00,7.55,7.58,7.53,7.55,12100.0,7.55,7.58,7.53,7.55,12100.0
2005-11-02 09:30:00,7.63,7.7,7.53,7.67,28400.0,7.63,7.7,7.53,7.67,28400.0
2005-11-02 10:00:00,7.65,7.67,7.58,7.62,17700.0,7.65,7.67,7.58,7.62,17700.0
2005-11-02 10:30:00,7.61,7.66,7.59,7.65,17800.0,7.61,7.66,7.59,7.65,17800.0
2005-11-02 11:00:00,7.66,7.74,7.62,7.73,43800.0,7.66,7.74,7.62,7.73,43800.0
2005-11-02 11:30:00,7.72,7.79,7.71,7.71,16200.0,7.72,7.79,7.71,7.71,16200.0
2005-11-02 12:00:00,7.72,7.75,7.63,7.65,16500.0,7.72,7.75,7.63,7.65,16500.0
2005-11-02 12:30:00,7.67,7.77,7.62,7.75,14800.0,7.67,7.77,7.62,7.75,14800.0
2005-11-02 13:00:00,7.74,7.75,7.65,7.69,16000.0,7.74,7.75,7.65,7.69,16000.0
2005-11-02 13:30:00,7.71,7.84,7.71,7.84,12300.0,7.71,7.84,7.71,7.84,12300.0
2005-11-02 14:00:00,7.82,7.83,7.73,7.79,21500.0,7.82,7.83,7.73,7.79,21500.0
2005-11-02 14:30:00,7.76,7.81,7.72,7.73,17600.0,7.76,7.81,7.72,7.73,17600.0
2005-11-02 15:00:00,7.75,7.77,7.67,7.72,22200.0,7.75,7.77,7.67,7.72,22200.0
2005-11-02 15:30:00,7.73,7.88,7.67,7.88,38700.0,7.73,7.88,7.67,7.88,38700.0
2005-11-03 09:30:00,8.0,8.05,7.94,7.98,37400.0,8.0,8.05,7.94,7.98,37400.0
2005-11-03 10:00:00,7.99,8.03,7.95,7.97,35000.0,7.99,8.03,7.95,7.97,35000.0
2005-11-03 10:30:00,7.97,8.04,7.93,7.98,13400.0,7.97,8.04,7.93,7.98,13400.0
2005-11-03 11:00:00,7.94,8.03,7.94,8.03,12300.0,7.94,8.03,7.94,8.03,12300.0
2005-11-03 11:30:00,8.04,8.09,8.03,8.09,13300.0,8.04,8.09,8.03,8.09,13300.0
2005-11-03 12:00:00,8.08,8.09,7.97,8.0,15600.0,8.08,8.09,7.97,8.0,15600.0
2005-11-03 12:30:00,7.99,8.02,7.98,7.99,4800.0,7.99,8.02,7.98,7.99,4800.0
2005-11-03 13:00:00,7.99,8.01,7.99,8.0,10700.0,7.99,8.01,7.99,8.0,10700.0
2005-11-03 13:30:00,8.0,8.03,7.99,8.03,25300.0,8.0,8.03,7.99,8.03,25300.0
2005-11-03 14:00:00,8.05,8.1,8.02,8.02,8100.0,8.05,8.1,8.02,8.02,8100.0
2005-11-03 14:30:00,8.0,8.02,7.98,8.0,6600.0,8.0,8.02,7.98,8.0,6600.0
2005-11-03 15:00:00,8.0,8.0,7.9,7.96,7300.0,8.0,8.0,7.9,7.96,7300.0
2005-11-03 15:30:00,7.94,7.98,7.85,7.89,32500.0,7.94,7.98,7.85,7.89,32500.0
2005-11-04 09:30:00,8.03,8.18,8.03,8.18,50100.0,8.03,8.18,8.03,8.18,50100.0
2005-11-04 10:00:00,8.19,8.3,8.19,8.28,55200.0,8.19,8.3,8.19,8.28,55200.0
2005-11-04 10:30:00,8.28,8.35,8.13,8.28,72800.0,8.28,8.35,8.13,8.28,72800.0
2005-11-04 11:00:00,8.29,8.3,8.21,8.26,19300.0,8.29,8.3,8.21,8.26,19300.0
2005-11-04 11:30:00,8.27,8.34,8.23,8.34,20200.0,8.27,8.34,8.23,8.34,20200.0
2005-11-04 12:00:00,8.36,8.36,8.26,8.27,6400.0,8.36,8.36,8.26,8.27,6400.0
2005-11-04 12:30:00,8.27,8.37,8.27,8.36,12900.0,8.27,8.37,8.27,8.36,12900.0
2005-11-04 13:00:00,8.36,8.4,8.35,8.36,48200.0,8.36,8.4,8.35,8.36,48200.0
2005-11-04 13:30:00,8.35,8.38,8.35,8.37,6400.0,8.35,8.38,8.35,8.37,6400.0
2005-11-04 14:00:00,8.37,8.42,8.33,8.41,31100.0,8.37,8.42,8.33,8.41,31100.0
2005-11-04 14:30:00,8.42,8.43,8.32,8.33,14200.0,8.42,8.43,8.32,8.33,14200.0
2005-11-04 15:00:00,8.33,8.44,8.33,8.43,13600.0,8.33,8.44,8.33,8.43,13600.0
2005-11-04 15:30:00,8.43,8.49,8.42,8.49,24500.0,8.43,8.49,8.42,8.49,24500.0
2005-11-07 09:30:00,8.45,8.7,8.44,8.64,68500.0,8.45,8.7,8.44,8.64,68500.0
2005-11-07 10:00:00,8.65,8.66,8.58,8.61,51100.0,8.65,8.66,8.58,8.61,51100.0
2005-11-07 10:30:00,8.6,8.63,8.55,8.59,21500.0,8.6,8.63,8.55,8.59,21500.0
2005-11-07 11:00:00,8.6,8.62,8.51,8.57,23400.0,8.6,8.62,8.51,8.57,23400.0
2005-11-07 11:30:00,8.56,8.63,8.56,8.59,10000.0,8.56,8.63,8.56,8.59,10000.0
2005-11-07 12:00:00,8.59,8.61,8.54,8.6,12900.0,8.59,8.61,8.54,8.6,12900.0
2005-11-07 12:30:00,8.6,8.65,8.59,8.6,16900.0,8.6,8.65,8.59,8.6,16900.0
2005-11-07 13:00:00,8.63,8.63,8.6,8.63,7800.0,8.63,8.63,8.6,8.63,7800.0
2005-11-07 13:30:00,8.63,8.68,8.63,8.63,8800.0,8.63,8.68,8.63,8.63,8800.0
2005-11-07 14:00:00,8.63,8.7,8.63,8.7,17800.0,8.63,8.7,8.63,8.7,17800.0
2005-11-07 14:30:00,8.7,8.75,8.69,8.74,18500.0,8.7,8.75,8.69,8.74,18500.0
2005-11-07 15:00:00,8.73,8.76,8.71,8.74,41400.0,8.73,8.76,8.71,8.74,41400.0
2005-11-07 15:30:00,8.74,8.85,8.7,8.83,47200.0,8.74,8.85,8.7,8.83,47200.0
2005-11-08 09:30:00,8.79,8.83,8.59,8.83,46400.0,8.79,8.83,8.59,8.83,46400.0
2005-11-08 10:00:00,8.82,8.94,8.81,8.89,29000.0,8.82,8.94,8.81,8.89,29000.0
2005-11-08 10:30:00,8.89,8.93,8.88,8.89,22000.0,8.89,8.93,8.88,8.89,22000.0
2005-11-08 11:00:00,8.89,8.9,8.8,8.8,37900.0,8.89,8.9,8.8,8.8,37900.0
2005-11-08 11:30:00,8.81,8.84,8.8,8.83,10800.0,8.81,8.84,8.8,8.83,10800.0
2005-11-08 12:00:00,8.82,8.83,8.78,8.8,16400.0,8.82,8.83,8.78,8.8,16400.0
2005-11-08 12:30:00,8.81,8.81,8.8,8.8,9800.0,8.81,8.81,8.8,8.8,9800.0
2005-11-08 13:00:00,8.8,8.82,8.76,8.81,22900.0,8.8,8.82,8.76,8.81,22900.0
2005-11-08 13:30:00,8.81,8.83,8.77,8.77,20000.0,8.81,8.83,8.77,8.77,20000.0
2005-11-08 14:00:00,8.77,8.79,8.76,8.77,4900.0,8.77,8.79,8.76,8.77,4900.0
2005-11-08 14:30:00,8.76,8.8,8.76,8.79,13400.0,8.76,8.8,8.76,8.79,13400.0
2005-11-08 15:00:00,8.8,8.82,8.77,8.79,24700.0,8.8,8.82,8.77,8.79,24700.0
2005-11-08 15:30:00,8.79,8.82,8.76,8.76,20600.0,8.79,8.82,8.76,8.76,20600.0
2005-11-09 09:30:00,8.76,8.88,8.76,8.82,20100.0,8.76,8.88,8.76,8.82,20100.0
2005-11-09 10:00:00,8.82,8.85,8.77,8.83,4500.0,8.82,8.85,8.77,8.83,4500.0
2005-11-09 10:30:00,8.83,8.92,8.82,8.82,14100.0,8.83,8.92,8.82,8.82,14100.0
2005-11-09 11:00:00,8.82,8.85,8.78,8.79,12500.0,8.82,8.85,8.78,8.79,12500.0
2005-11-09 11:30:00,8.78,8.8,8.76,8.78,31400.0,8.78,8.8,8.76,8.78,31400.0
2005-11-09 12:00:00,8.78,8.87,8.76,8.85,20400.0,8.78,8.87,8.76,8.85,20400.0
2005-11-09 12:30:00,8.85,8.95,8.84,8.95,16900.0,8.85,8.95,8.84,8.95,16900.0
2005-11-09 13:00:00,8.95,8.95,8.92,8.93,8600.0,8.95,8.95,8.92,8.93,8600.0
2005-11-09 13:30:00,8.93,8.98,8.93,8.97,20000.0,8.93,8.98,8.93,8.97,20000.0
2005-11-09 14:00:00,8.95,9.0,8.95,8.99,15600.0,8.95,9.0,8.95,8.99,15600.0
2005-11-09 14:30:00,8.99,9.0,8.95,8.95,16500.0,8.99,9.0,8.95,8.95,16500.0
2005-11-09 15:00:00,8.95,9.0,8.94,8.97,22400.0,8.95,9.0,8.94,8.97,22400.0
2005-11-09 15:30:00,8.99,9.0,8.92,8.93,30600.0,8.99,9.0,8.92,8.93,30600.0
2005-11-10 09:30:00,8.9,9.0,8.81,8.92,24700.0,8.9,9.0,8.81,8.92,24700.0
2005-11-10 10:00:00,8.93,8.93,8.8,8.83,52100.0,8.93,8.93,8.8,8.83,52100.0
2005-11-10 10:30:00,8.82,8.85,8.66,8.67,51200.0,8.82,8.85,8.66,8.67,51200.0
2005-11-10 11:00:00,8.67,8.69,8.65,8.66,15500.0,8.67,8.69,8.65,8.66,15500.0
2005-11-10 11:30:00,8.66,8.7,8.66,8.7,9700.0,8.66,8.7,8.66,8.7,9700.0
2005-11-10 12:00:00,8.69,8.72,8.66,8.72,5000.0,8.69,8.72,8.66,8.72,5000.0
2005-11-10 12:30:00,8.71,8.72,8.66,8.66,7400.0,8.71,8.72,8.66,8.66,7400.0
2005-11-10 13:00:00,8.65,8.73,8.65,8.69,16100.0,8.65,8.73,8.65,8.69,16100.0
2005-11-10 13:30:00,8.72,8.89,8.68,8.89,34600.0,8.72,8.89,8.68,8.89,34600.0
2005-11-10 14:00:00,8.89,8.96,8.89,8.96,40300.0,8.89,8.96,8.89,8.96,40300.0
2005-11-10 14:30:00,8.96,9.09,8.92,8.99,117900.0,8.96,9.09,8.92,8.99,117900.0
2005-11-10 15:00:00,9.0,9.05,8.94,8.97,26300.0,9.0,9.05,8.94,8.97,26300.0
2005-11-10 15:30:00,8.98,9.04,8.97,9.03,50800.0,8.98,9.04,8.97,9.03,50800.0
2005-11-11 09:30:00,9.0,9.04,8.92,9.02,18100.0,9.0,9.04,8.92,9.02,18100.0
2005-11-11 10:00:00,9.04,9.04,8.9,8.93,22100.0,9.04,9.04,8.9,8.93,22100.0
2005-11-11 10:30:00,8.93,9.0,8.92,8.97,14900.0,8.93,9.0,8.92,8.97,14900.0
2005-11-11 11:00:00,8.95,8.98,8.95,8.96,14100.0,8.95,8.98,8.95,8.96,14100.0
2005-11-11 11:30:00,8.96,8.98,8.85,8.85,19200.0,8.96,8.98,8.85,8.85,19200.0
2005-11-11 12:00:00,8.87,8.9,8.84,8.85,23700.0,8.87,8.9,8.84,8.85,23700.0
2005-11-11 12:30:00,8.85,8.89,8.85,8.88,4400.0,8.85,8.89,8.85,8.88,4400.0
2005-11-11 13:00:00,8.86,8.86,8.83,8.84,5900.0,8.86,8.86,8.83,8.84,5900.0
2005-11-11 13:30:00,8.84,8.84,8.82,8.83,4000.0,8.84,8.84,8.82,8.83,4000.0
2005-11-11 14:00:00,8.82,8.85,8.82,8.85,10100.0,8.82,8.85,8.82,8.85,10100.0
2005-11-11 14:30:00,8.85,8.96,8.85,8.94,11200.0,8.85,8.96,8.85,8.94,11200.0
2005-11-11 15:00:00,8.93,8.96,8.92,8.94,9700.0,8.93,8.96,8.92,8.94,9700.0
2005-11-11 15:30:00,8.94,9.0,8.92,8.98,29000.0,8.94,9.0,8.92,8.98,29000.0
2005-11-14 09:30:00,9.06,9.07,8.9,8.91,41900.0,9.06,9.07,8.9,8.91,41900.0
2005-11-14 10:00:00,8.94,8.99,8.91,8.97,13500.0,8.94,8.99,8.91,8.97,13500.0
2005-11-14 10:30:00,8.97,8.99,8.94,8.95,12100.0,8.97,8.99,8.94,8.95,12100.0
2005-11-14 11:00:00,8.95,8.95,8.9,8.91,26200.0,8.95,8.95,8.9,8.91,26200.0
2005-11-14 11:30:00,8.91,8.92,8.8,8.82,19100.0,8.91,8.92,8.8,8.82,19100.0
2005-11-14 12:00:00,8.82,8.85,8.57,8.69,49800.0,8.82,8.85,8.57,8.69,49800.0
2005-11-14 12:30:00,8.7,8.8,8.69,8.75,29400.0,8.7,8.8,8.69,8.75,29400.0
2005-11-14 13:00:00,8.75,8.75,8.74,8.75,10700.0,8.75,8.75,8.74,8.75,10700.0
2005-11-14 13:30:00,8.74,8.75,8.71,8.72,8200.0,8.74,8.75,8.71,8.72,8200.0
2005-11-14 14:00:00,8.74,8.74,8.67,8.68,14200.0,8.74,8.74,8.67,8.68,14200.0
2005-11-14 14:30:00,8.67,8.68,8.65,8.65,16500.0,8.67,8.68,8.65,8.65,16500.0
2005-11-14 15:00:00,8.65,8.66,8.6,8.61,22200.0,8.65,8.66,8.6,8.61,22200.0
2005-11-14 15:30:00,8.59,8.62,8.48,8.55,63500.0,8.59,8.62,8.48,8.55,63500.0
2005-11-15 09:30:00,8.56,8.63,8.5,8.53,17800.0,8.56,8.63,8.5,8.53,17800.0
2005-11-15 10:00:00,8.54,8.54,8.43,8.46,24800.0,8.54,8.54,8.43,8.46,24800.0
2005-11-15 10:30:00,8.48,8.54,8.45,8.53,14000.0,8.48,8.54,8.45,8.53,14000.0
2005-11-15 11:00:00,8.53,8.53,8.49,8.53,7300.0,8.53,8.53,8.49,8.53,7300.0
2005-11-15 11:30:00,8.53,8.58,8.53,8.58,8000.0,8.53,8.58,8.53,8.58,8000.0
2005-11-15 12:00:00,8.61,8.65,8.58,8.63,13800.0,8.61,8.65,8.58,8.63,13800.0
2005-11-15 12:30:00,8.63,8.99,8.62,8.74,33500.0,8.63,8.99,8.62,8.74,33500.0
2005-11-15 13:00:00,8.74,8.78,8.64,8.64,26300.0,8.74,8.78,8.64,8.64,26300.0
2005-11-15 13:30:00,8.63,8.64,8.46,8.48,37500.0,8.63,8.64,8.46,8.48,37500.0
2005-11-15 14:00:00,8.47,8.47,8.39,8.46,22400.0,8.47,8.47,8.39,8.46,22400.0
2005-11-15 14:30:00,8.46,8.47,8.32,8.36,54500.0,8.46,8.47,8.32,8.36,54500.0
2005-11-15 15:00:00,8.36,8.39,8.33,8.38,19900.0,8.36,8.39,8.33,8.38,19900.0
2005-11-15 15:30:00,8.38,8.39,8.32,8.33,34600.0,8.38,8.39,8.32,8.33,34600.0
2005-11-16 09:30:00,8.33,8.38,8.15,8.17,67400.0,8.33,8.38,8.15,8.17,67400.0
2005-11-16 10:00:00,8.16,8.2,8.13,8.17,28700.0,8.16,8.2,8.13,8.17,28700.0
2005-11-16 10:30:00,8.16,8.16,8.11,8.14,12900.0,8.16,8.16,8.11,8.14,12900.0
2005-11-16 11:00:00,8.13,8.14,7.93,8.02,46500.0,8.13,8.14,7.93,8.02,46500.0
2005-11-16 11:30:00,8.03,8.14,8.03,8.14,16700.0,8.03,8.14,8.03,8.14,16700.0
2005-11-16 12:00:00,8.14,8.2,8.13,8.2,7700.0,8.14,8.2,8.13,8.2,7700.0
2005-11-16 12:30:00,8.19,8.19,8.14,8.18,14600.0,8.19,8.19,8.14,8.18,14600.0
2005-11-16 13:00:00,8.18,8.18,8.09,8.17,19200.0,8.18,8.18,8.09,8.17,19200.0
2005-11-16 13:30:00,8.17,8.19,8.1,8.17,12800.0,8.17,8.19,8.1,8.17,12800.0
2005-11-16 14:00:00,8.17,8.19,8.11,8.16,8400.0,8.17,8.19,8.11,8.16,8400.0
2005-11-16 14:30:00,8.15,8.15,8.02,8.1,8900.0,8.15,8.15,8.02,8.1,8900.0
2005-11-16 15:00:00,8.1,8.17,8.1,8.16,14900.0,8.1,8.17,8.1,8.16,14900.0
2005-11-16 15:30:00,8.16,8.17,8.05,8.06,36800.0,8.16,8.17,8.05,8.06,36800.0
2005-11-17 09:30:00,8.18,8.34,8.07,8.32,62800.0,8.18,8.34,8.07,8.32,62800.0
2005-11-17 10:00:00,8.32,8.32,8.11,8.17,28300.0,8.32,8.32,8.11,8.17,28300.0
2005-11-17 10:30:00,8.16,8.23,8.14,8.14,18000.0,8.16,8.23,8.14,8.14,18000.0
2005-11-17 11:00:00,8.15,8.23,8.15,8.19,14400.0,8.15,8.23,8.15,8.19,14400.0
2005-11-17 11:30:00,8.2,8.21,8.18,8.19,18200.0,8.2,8.21,8.18,8.19,18200.0
2005-11-17 12:00:00,8.19,8.21,8.18,8.21,11600.0,8.19,8.21,8.18,8.21,11600.0
2005-11-17 12:30:00,8.21,8.25,8.17,8.25,22100.0,8.21,8.25,8.17,8.25,22100.0
2005-11-17 13:00:00,8.23,8.24,8.16,8.17,25000.0,8.23,8.24,8.16,8.17,25000.0
2005-11-17 13:30:00,8.18,8.2,8.16,8.2,13100.0,8.18,8.2,8.16,8.2,13100.0
2005-11-17 14:00:00,8.22,8.27,8.2,8.23,39100.0,8.22,8.27,8.2,8.23,39100.0
2005-11-17 14:30:00,8.23,8.29,8.2,8.29,34900.0,8.23,8.29,8.2,8.29,34900.0
2005-11-17 15:00:00,8.28,8.32,8.22,8.26,45900.0,8.28,8.32,8.22,8.26,45900.0
2005-11-17 15:30:00,8.26,8.31,8.24,8.3,35000.0,8.26,8.31,8.24,8.3,35000.0
2005-11-18 09:30:00,8.45,8.45,8.39,8.41,72000.0,8.45,8.45,8.39,8.41,72000.0
2005-11-18 10:00:00,8.41,8.58,8.4,8.43,24100.0,8.41,8.58,8.4,8.43,24100.0
2005-11-18 10:30:00,8.44,8.49,8.42,8.45,28900.0,8.44,8.49,8.42,8.45,28900.0
2005-11-18 11:00:00,8.45,8.49,8.44,8.45,28200.0,8.45,8.49,8.44,8.45,28200.0
2005-11-18 11:30:00,8.45,8.48,8.44,8.48,9900.0,8.45,8.48,8.44,8.48,9900.0
2005-11-18 12:00:00,8.47,8.51,8.46,8.5,4900.0,8.47,8.51,8.46,8.5,4900.0
2005-11-18 12:30:00,8.49,8.49,8.45,8.46,13700.0,8.49,8.49,8.45,8.46,13700.0
2005-11-18 13:00:00,8.46,8.49,8.46,8.48,5300.0,8.46,8.49,8.46,8.48,5300.0
2005-11-18 13:30:00,8.49,8.51,8.48,8.51,14100.0,8.49,8.51,8.48,8.51,14100.0
2005-11-18 14:00:00,8.5,8.59,8.5,8.56,15000.0,8.5,8.59,8.5,8.56,15000.0
2005-11-18 14:30:00,8.57,8.61,8.56,8.57,8100.0,8.57,8.61,8.56,8.57,8100.0
2005-11-18 15:00:00,8.57,8.62,8.57,8.6,32700.0,8.57,8.62,8.57,8.6,32700.0
2005-11-18 15:30:00,8.6,8.67,8.58,8.65,43000.0,8.6,8.67,8.58,8.65,43000.0
2005-11-21 09:30:00,8.58,8.65,8.51,8.63,81300.0,8.58,8.65,8.51,8.63,81300.0
2005-11-21 10:00:00,8.62,8.65,8.58,8.64,7600.0,8.62,8.65,8.58,8.64,7600.0
2005-11-21 10:30:00,8.64,8.77,8.64,8.75,26200.0,8.64,8.77,8.64,8.75,26200.0
2005-11-21 11:00:00,8.76,8.77,8.7,8.7,8900.0,8.76,8.77,8.7,8.7,8900.0
2005-11-21 11:30:00,8.7,8.71,8.64,8.64,18000.0,8.7,8.71,8.64,8.64,18000.0
2005-11-21 12:00:00,8.64,8.7,8.64,8.67,11300.0,8.64,8.7,8.64,8.67,11300.0
2005-11-21 12:30:00,8.66,8.69,8.63,8.66,5900.0,8.66,8.69,8.63,8.66,5900.0
2005-11-21 13:00:00,8.66,8.67,8.63,8.65,5300.0,8.66,8.67,8.63,8.65,5300.0
2005-11-21 13:30:00,8.64,8.74,8.64,8.73,7900.0,8.64,8.74,8.64,8.73,7900.0
2005-11-21 14:00:00,8.7,8.74,8.69,8.73,9900.0,8.7,8.74,8.69,8.73,9900.0
2005-11-21 14:30:00,8.73,8.73,8.63,8.64,10500.0,8.73,8.73,8.63,8.64,10500.0
2005-11-21 15:00:00,8.66,8.72,8.65,8.71,13800.0,8.66,8.72,8.65,8.71,13800.0
2005-11-21 15:30:00,8.7,8.8,8.7,8.79,29100.0,8.7,8.8,8.7,8.79,29100.0
2005-11-22 09:30:00,8.8,8.8,8.58,8.72,39800.0,8.8,8.8,8.58,8.72,39800.0
2005-11-22 10:00:00,8.72,8.72,8.66,8.7,16600.0,8.72,8.72,8.66,8.7,16600.0
2005-11-22 10:30:00,8.71,8.71,8.63,8.63,19200.0,8.71,8.71,8.63,8.63,19200.0
2005-11-22 11:00:00,8.65,8.75,8.54,8.55,81900.0,8.65,8.75,8.54,8.55,81900.0
2005-11-22 11:30:00,8.55,8.55,8.49,8.5,62300.0,8.55,8.55,8.49,8.5,62300.0
2005-11-22 12:00:00,8.5,8.53,8.45,8.53,90700.0,8.5,8.53,8.45,8.53,90700.0
2005-11-22 12:30:00,8.53,8.54,8.49,8.49,52800.0,8.53,8.54,8.49,8.49,52800.0
2005-11-22 13:00:00,8.5,8.5,8.49,8.5,12600.0,8.5,8.5,8.49,8.5,12600.0
2005-11-22 13:30:00,8.5,8.52,8.48,8.48,21300.0,8.5,8.52,8.48,8.48,21300.0
2005-11-22 14:00:00,8.5,8.54,8.5,8.51,57800.0,8.5,8.54,8.5,8.51,57800.0
2005-11-22 14:30:00,8.51,8.54,8.49,8.51,14200.0,8.51,8.54,8.49,8.51,14200.0
2005-11-22 15:00:00,8.52,8.54,8.5,8.52,16500.0,8.52,8.54,8.5,8.52,16500.0
2005-11-22 15:30:00,8.53,8.54,8.47,8.54,42200.0,8.53,8.54,8.47,8.54,42200.0
2005-11-23 09:30:00,8.56,8.56,8.45,8.5,20700.0,8.56,8.56,8.45,8.5,20700.0
2005-11-23 10:00:00,8.5,8.55,8.45,8.51,13900.0,8.5,8.55,8.45,8.51,13900.0
2005-11-23 10:30:00,8.54,8.55,8.53,8.55,9300.0,8.54,8.55,8.53,8.55,9300.0
2005-11-23 11:00:00,8.53,8.55,8.52,8.53,11600.0,8.53,8.55,8.52,8.53,11600.0
2005-11-23 11:30:00,8.52,8.55,8.51,8.52,10800.0,8.52,8.55,8.51,8.52,10800.0
2005-11-23 12:00:00,8.51,8.51,8.48,8.49,13800.0,8.51,8.51,8.48,8.49,13800.0
2005-11-23 12:30:00,8.5,8.5,8.48,8.48,2700.0,8.5,8.5,8.48,8.48,2700.0
2005-11-23 13:00:00,8.49,8.5,8.48,8.48,2600.0,8.49,8.5,8.48,8.48,2600.0
2005-11-23 13:30:00,8.49,8.49,8.47,8.47,8000.0,8.49,8.49,8.47,8.47,8000.0
2005-11-23 14:00:00,8.48,8.49,8.47,8.47,7000.0,8.48,8.49,8.47,8.47,7000.0
2005-11-23 14:30:00,8.48,8.5,8.47,8.47,14400.0,8.48,8.5,8.47,8.47,14400.0
2005-11-23 15:00:00,8.47,8.48,8.44,8.47,17700.0,8.47,8.48,8.44,8.47,17700.0
2005-11-23 15:30:00,8.48,8.51,8.46,8.5,17700.0,8.48,8.51,8.46,8.5,17700.0
2005-11-25 09:30:00,8.48,8.48,8.37,8.41,7800.0,8.48,8.48,8.37,8.41,7800.0
2005-11-25 10:00:00,8.42,8.42,8.35,8.35,7600.0,8.42,8.42,8.35,8.35,7600.0
2005-11-25 10:30:00,8.35,8.38,8.34,8.37,5200.0,8.35,8.38,8.34,8.37,5200.0
2005-11-25 11:00:00,8.37,8.4,8.34,8.36,6600.0,8.37,8.4,8.34,8.36,6600.0
2005-11-25 11:30:00,8.34,8.37,8.33,8.36,2900.0,8.34,8.37,8.33,8.36,2900.0
2005-11-25 12:00:00,8.35,8.35,8.34,8.34,3200.0,8.35,8.35,8.34,8.34,3200.0
2005-11-25 12:30:00,8.36,8.36,8.34,8.34,5200.0,8.36,8.36,8.34,8.34,5200.0
2005-11-25 13:00:00,8.34,8.34,8.34,8.34,100.0,8.34,8.34,8.34,8.34,100.0
2005-11-25 13:30:00,8.34,8.34,8.34,8.34,0.0,8.34,8.34,8.34,8.34,0.0
2005-11-25 14:00:00,8.34,8.34,8.34,8.34,0.0,8.34,8.34,8.34,8.34,0.0
2005-11-25 14:30:00,8.34,8.34,8.34,8.34,0.0,8.34,8.34,8.34,8.34,0.0
2005-11-25 15:00:00,8.34,8.34,8.34,8.34,0.0,8.34,8.34,8.34,8.34,0.0
2005-11-28 09:30:00,8.34,8.34,8.22,8.25,63600.0,8.34,8.34,8.22,8.25,63600.0
2005-11-28 10:00:00,8.28,8.28,8.23,8.23,6400.0,8.28,8.28,8.23,8.23,6400.0
2005-11-28 10:30:00,8.23,8.28,8.2,8.22,17400.0,8.23,8.28,8.2,8.22,17400.0
2005-11-28 11:00:00,8.21,8.23,8.19,8.19,8300.0,8.21,8.23,8.19,8.19,8300.0
2005-11-28 11:30:00,8.19,8.19,8.12,8.12,12800.0,8.19,8.19,8.12,8.12,12800.0
2005-11-28 12:00:00,8.12,8.12,8.01,8.03,18900.0,8.12,8.12,8.01,8.03,18900.0
2005-11-28 12:30:00,8.03,8.04,7.97,8.01,18600.0,8.03,8.04,7.97,8.01,18600.0
2005-11-28 13:00:00,8.02,8.03,7.98,8.0,9800.0,8.02,8.03,7.98,8.0,9800.0
2005-11-28 13:30:00,8.01,8.01,7.97,7.98,8300.0,8.01,8.01,7.97,7.98,8300.0
2005-11-28 14:00:00,7.98,7.99,7.94,7.95,13100.0,7.98,7.99,7.94,7.95,13100.0
2005-11-28 14:30:00,7.95,8.0,7.94,8.0,24400.0,7.95,8.0,7.94,8.0,24400.0
2005-11-28 15:00:00,7.99,8.03,7.91,8.0,53600.0,7.99,8.03,7.91,8.0,53600.0
2005-11-28 15:30:00,8.02,8.02,7.93,7.97,20000.0,8.02,8.02,7.93,7.97,20000.0
2005-11-29 09:30:00,8.08,8.08,7.91,8.03,26200.0,8.08,8.08,7.91,8.03,26200.0
2005-11-29 10:00:00,8.03,8.03,7.92,8.0,21700.0,8.03,8.03,7.92,8.0,21700.0
2005-11-29 10:30:00,8.01,8.02,7.9,7.96,14000.0,8.01,8.02,7.9,7.96,14000.0
2005-11-29 11:00:00,7.95,7.97,7.93,7.97,10600.0,7.95,7.97,7.93,7.97,10600.0
2005-11-29 11:30:00,7.97,7.97,7.91,7.93,14900.0,7.97,7.97,7.91,7.93,14900.0
2005-11-29 12:00:00,7.93,7.97,7.93,7.94,3800.0,7.93,7.97,7.93,7.94,3800.0
2005-11-29 12:30:00,7.93,7.96,7.93,7.96,8700.0,7.93,7.96,7.93,7.96,8700.0
2005-11-29 13:00:00,7.95,7.96,7.9,7.9,13900.0,7.95,7.96,7.9,7.9,13900.0
2005-11-29 13:30:00,7.9,7.9,7.85,7.85,25400.0,7.9,7.9,7.85,7.85,25400.0
2005-11-29 14:00:00,7.86,7.9,7.85,7.85,7200.0,7.86,7.9,7.85,7.85,7200.0
2005-11-29 14:30:00,7.85,7.9,7.85,7.87,7200.0,7.85,7.9,7.85,7.87,7200.0
2005-11-29 15:00:00,7.87,7.91,7.86,7.88,8000.0,7.87,7.91,7.86,7.88,8000.0
2005-11-29 15:30:00,7.89,7.89,7.83,7.87,23200.0,7.89,7.89,7.83,7.87,23200.0
2005-11-30 09:30:00,7.87,7.97,7.82,7.93,11100.0,7.87,7.97,7.82,7.93,11100.0
2005-11-30 10:00:00,7.93,7.94,7.9,7.94,9000.0,7.93,7.94,7.9,7.94,9000.0
2005-11-30 10:30:00,7.94,8.03,7.92,7.99,15600.0,7.94,8.03,7.92,7.99,15600.0
2005-11-30 11:00:00,8.02,8.04,7.98,8.0,12000.0,8.02,8.04,7.98,8.0,12000.0
2005-11-30 11:30:00,7.99,8.0,7.95,7.95,4700.0,7.99,8.0,7.95,7.95,4700.0
2005-11-30 12:00:00,7.95,7.98,7.95,7.98,5600.0,7.95,7.98,7.95,7.98,5600.0
2005-11-30 12:30:00,7.97,8.0,7.97,7.99,7400.0,7.97,8.0,7.97,7.99,7400.0
2005-11-30 13:00:00,7.99,8.0,7.98,8.0,18700.0,7.99,8.0,7.98,8.0,18700.0
2005-11-30 13:30:00,8.0,8.0,7.96,7.96,14700.0,8.0,8.0,7.96,7.96,14700.0
2005-11-30 14:00:00,7.95,7.99,7.94,7.98,11600.0,7.95,7.99,7.94,7.98,11600.0
2005-11-30 14:30:00,7.97,7.99,7.94,7.98,6600.0,7.97,7.99,7.94,7.98,6600.0
2005-11-30 15:00:00,7.99,8.0,7.95,7.99,12800.0,7.99,8.0,7.95,7.99,12800.0
2005-11-30 15:30:00,7.98,8.04,7.95,8.03,38600.0,7.98,8.04,7.95,8.03,38600.0
2005-12-01 09:30:00,8.16,8.16,7.97,8.13,19800.0,8.16,8.16,7.97,8.13,19800.0
2005-12-01 10:00:00,8.16,8.23,8.02,8.11,22900.0,8.16,8.23,8.02,8.11,22900.0
2005-12-01 10:30:00,8.1,8.18,8.08,8.11,16100.0,8.1,8.18,8.08,8.11,16100.0
2005-12-01 11:00:00,8.12,8.2,8.12,8.19,12000.0,8.12,8.2,8.12,8.19,12000.0
2005-12-01 11:30:00,8.19,8.2,8.19,8.2,5200.0,8.19,8.2,8.19,8.2,5200.0
2005-12-01 12:00:00,8.2,8.21,8.06,8.07,39300.0,8.2,8.21,8.06,8.07,39300.0
2005-12-01 12:30:00,8.07,8.18,8.07,8.15,17300.0,8.07,8.18,8.07,8.15,17300.0
2005-12-01 13:00:00,8.15,8.18,8.14,8.18,10500.0,8.15,8.18,8.14,8.18,10500.0
2005-12-01 13:30:00,8.15,8.19,8.14,8.15,12900.0,8.15,8.19,8.14,8.15,12900.0
2005-12-01 14:00:00,8.17,8.17,8.12,8.12,10300.0,8.17,8.17,8.12,8.12,10300.0
2005-12-01 14:30:00,8.13,8.18,8.13,8.14,16700.0,8.13,8.18,8.13,8.14,16700.0
2005-12-01 15:00:00,8.17,8.2,8.14,8.14,15600.0,8.17,8.2,8.14,8.14,15600.0
2005-12-01 15:30:00,8.14,8.17,8.11,8.11,43800.0,8.14,8.17,8.11,8.11,43800.0
2005-12-02 09:30:00,8.06,8.11,8.0,8.0,17400.0,8.06,8.11,8.0,8.0,17400.0
2005-12-02 10:00:00,8.0,8.03,8.0,8.0,26500.0,8.0,8.03,8.0,8.0,26500.0
2005-12-02 10:30:00,8.0,8.01,7.97,7.99,23200.0,8.0,8.01,7.97,7.99,23200.0
2005-12-02 11:00:00,8.0,8.07,7.99,8.04,11900.0,8.0,8.07,7.99,8.04,11900.0
2005-12-02 11:30:00,8.05,8.05,8.02,8.03,23200.0,8.05,8.05,8.02,8.03,23200.0
2005-12-02 12:00:00,8.04,8.05,7.97,7.97,26000.0,8.04,8.05,7.97,7.97,26000.0
2005-12-02 12:30:00,7.98,7.99,7.93,7.93,20800.0,7.98,7.99,7.93,7.93,20800.0
2005-12-02 13:00:00,7.93,7.95,7.92,7.93,6400.0,7.93,7.95,7.92,7.93,6400.0
2005-12-02 13:30:00,7.93,7.96,7.93,7.96,14400.0,7.93,7.96,7.93,7.96,14400.0
2005-12-02 14:00:00,7.96,7.98,7.95,7.95,19600.0,7.96,7.98,7.95,7.95,19600.0
2005-12-02 14:30:00,7.96,7.96,7.92,7.92,9000.0,7.96,7.96,7.92,7.92,9000.0
2005-12-02 15:00:00,7.92,7.96,7.91,7.96,23400.0,7.92,7.96,7.91,7.96,23400.0
2005-12-02 15:30:00,7.96,8.08,7.95,8.07,31400.0,7.96,8.08,7.95,8.07,31400.0
2005-12-05 09:30:00,8.01,8.09,7.99,8.06,8100.0,8.01,8.09,7.99,8.06,8100.0
2005-12-05 10:00:00,8.09,8.09,8.0,8.01,8200.0,8.09,8.09,8.0,8.01,8200.0
2005-12-05 10:30:00,8.01,8.02,8.0,8.0,9600.0,8.01,8.02,8.0,8.0,9600.0
2005-12-05 11:00:00,8.01,8.06,7.98,8.05,10700.0,8.01,8.06,7.98,8.05,10700.0
2005-12-05 11:30:00,8.06,8.1,8.06,8.1,8700.0,8.06,8.1,8.06,8.1,8700.0
2005-12-05 12:00:00,8.1,8.1,8.09,8.1,13700.0,8.1,8.1,8.09,8.1,13700.0
2005-12-05 12:30:00,8.1,8.15,8.1,8.15,11400.0,8.1,8.15,8.1,8.15,11400.0
2005-12-05 13:00:00,8.15,8.15,8.14,8.15,5700.0,8.15,8.15,8.14,8.15,5700.0
2005-12-05 13:30:00,8.15,8.15,8.14,8.15,4300.0,8.15,8.15,8.14,8.15,4300.0
2005-12-05 14:00:00,8.14,8.14,8.08,8.09,13300.0,8.14,8.14,8.08,8.09,13300.0
2005-12-05 14:30:00,8.09,8.1,8.08,8.1,9100.0,8.09,8.1,8.08,8.1,9100.0
2005-12-05 15:00:00,8.1,8.15,8.1,8.15,21100.0,8.1,8.15,8.1,8.15,21100.0
2005-12-05 15:30:00,8.15,8.25,8.15,8.21,55200.0,8.15,8.25,8.15,8.21,55200.0
2005-12-06 09:30:00,8.78,8.8,8.6,8.7,106600.0,8.78,8.8,8.6,8.7,106600.0
2005-12-06 10:00:00,8.7,8.75,8.56,8.56,91600.0,8.7,8.75,8.56,8.56,91600.0
2005-12-06 10:30:00,8.56,8.56,8.45,8.51,29100.0,8.56,8.56,8.45,8.51,29100.0
2005-12-06 11:00:00,8.54,8.56,8.47,8.47,41700.0,8.54,8.56,8.47,8.47,41700.0
2005-12-06 11:30:00,8.47,8.51,8.47,8.49,10400.0,8.47,8.51,8.47,8.49,10400.0
2005-12-06 12:00:00,8.5,8.65,8.45,8.48,28300.0,8.5,8.65,8.45,8.48,28300.0
2005-12-06 12:30:00,8.48,8.5,8.47,8.5,13600.0,8.48,8.5,8.47,8.5,13600.0
2005-12-06 13:00:00,8.5,8.5,8.45,8.46,18500.0,8.5,8.5,8.45,8.46,18500.0
2005-12-06 13:30:00,8.47,8.5,8.46,8.46,11000.0,8.47,8.5,8.46,8.46,11000.0
2005-12-06 14:00:00,8.46,8.46,8.41,8.44,16400.0,8.46,8.46,8.41,8.44,16400.0
2005-12-06 14:30:00,8.44,8.44,8.36,8.38,72000.0,8.44,8.44,8.36,8.38,72000.0
2005-12-06 15:00:00,8.39,8.41,8.27,8.27,54000.0,8.39,8.41,8.27,8.27,54000.0
2005-12-06 15:30:00,8.26,8.3,8.25,8.27,66700.0,8.26,8.3,8.25,8.27,66700.0
2005-12-07 09:30:00,8.45,8.57,8.42,8.45,147400.0,8.45,8.57,8.42,8.45,147400.0
2005-12-07 10:00:00,8.45,8.46,8.41,8.43,20200.0,8.45,8.46,8.41,8.43,20200.0
2005-12-07 10:30:00,8.41,8.49,8.39,8.44,28600.0,8.41,8.49,8.39,8.44,28600.0
2005-12-07 11:00:00,8.43,8.55,8.43,8.52,32000.0,8.43,8.55,8.43,8.52,32000.0
2005-12-07 11:30:00,8.51,8.58,8.5,8.5,20800.0,8.51,8.58,8.5,8.5,20800.0
2005-12-07 12:00:00,8.53,8.53,8.5,8.5,13200.0,8.53,8.53,8.5,8.5,13200.0
2005-12-07 12:30:00,8.5,8.63,8.48,8.6,78700.0,8.5,8.63,8.48,8.6,78700.0
2005-12-07 13:00:00,8.59,8.61,8.49,8.52,24800.0,8.59,8.61,8.49,8.52,24800.0
2005-12-07 13:30:00,8.51,8.56,8.5,8.51,17200.0,8.51,8.56,8.5,8.51,17200.0
2005-12-07 14:00:00,8.5,8.55,8.5,8.52,10800.0,8.5,8.55,8.5,8.52,10800.0
2005-12-07 14:30:00,8.51,8.6,8.5,8.5,24000.0,8.51,8.6,8.5,8.5,24000.0
2005-12-07 15:00:00,8.5,8.55,8.45,8.53,25100.0,8.5,8.55,8.45,8.53,25100.0
2005-12-07 15:30:00,8.53,8.6,8.48,8.49,23900.0,8.53,8.6,8.48,8.49,23900.0
2005-12-08 09:30:00,8.58,8.67,8.51,8.52,87400.0,8.58,8.67,8.51,8.52,87400.0
2005-12-08 10:00:00,8.53,8.64,8.52,8.59,13400.0,8.53,8.64,8.52,8.59,13400.0
2005-12-08 10:30:00,8.6,8.68,8.6,8.68,34700.0,8.6,8.68,8.6,8.68,34700.0
2005-12-08 11:00:00,8.68,8.75,8.68,8.69,29000.0,8.68,8.75,8.68,8.69,29000.0
2005-12-08 11:30:00,8.69,8.71,8.65,8.7,18100.0,8.69,8.71,8.65,8.7,18100.0
2005-12-08 12:00:00,8.7,8.7,8.65,8.66,71700.0,8.7,8.7,8.65,8.66,71700.0
2005-12-08 12:30:00,8.66,8.67,8.62,8.65,19600.0,8.66,8.67,8.62,8.65,19600.0
2005-12-08 13:00:00,8.66,8.67,8.65,8.66,15000.0,8.66,8.67,8.65,8.66,15000.0
2005-12-08 13:30:00,8.67,8.69,8.61,8.68,29300.0,8.67,8.69,8.61,8.68,29300.0
2005-12-08 14:00:00,8.69,8.7,8.57,8.66,66400.0,8.69,8.7,8.57,8.66,66400.0
2005-12-08 14:30:00,8.66,8.71,8.6,8.67,25700.0,8.66,8.71,8.6,8.67,25700.0
2005-12-08 15:00:00,8.68,8.73,8.65,8.66,38400.0,8.68,8.73,8.65,8.66,38400.0
2005-12-08 15:30:00,8.67,8.8,8.66,8.8,69700.0,8.67,8.8,8.66,8.8,69700.0
2005-12-09 09:30:00,8.75,8.83,8.67,8.76,46100.0,8.75,8.83,8.67,8.76,46100.0
2005-12-09 10:00:00,8.77,8.9,8.76,8.85,38200.0,8.77,8.9,8.76,8.85,38200.0
2005-12-09 10:30:00,8.83,8.83,8.8,8.82,11700.0,8.83,8.83,8.8,8.82,11700.0
2005-12-09 11:00:00,8.81,8.86,8.81,8.84,5700.0,8.81,8.86,8.81,8.84,5700.0
2005-12-09 11:30:00,8.84,8.86,8.8,8.83,12200.0,8.84,8.86,8.8,8.83,12200.0
2005-12-09 12:00:00,8.83,8.84,8.8,8.82,4600.0,8.83,8.84,8.8,8.82,4600.0
2005-12-09 12:30:00,8.82,8.88,8.81,8.87,5800.0,8.82,8.88,8.81,8.87,5800.0
2005-12-09 13:00:00,8.88,8.9,8.84,8.87,20500.0,8.88,8.9,8.84,8.87,20500.0
2005-12-09 13:30:00,8.88,8.94,8.87,8.9,40000.0,8.88,8.94,8.87,8.9,40000.0
2005-12-09 14:00:00,8.9,8.99,8.89,8.99,37700.0,8.9,8.99,8.89,8.99,37700.0
2005-12-09 14:30:00,8.99,8.99,8.94,8.96,19500.0,8.99,8.99,8.94,8.96,19500.0
2005-12-09 15:00:00,8.96,8.96,8.9,8.91,21700.0,8.96,8.96,8.9,8.91,21700.0
2005-12-09 15:30:00,8.91,8.95,8.87,8.92,46700.0,8.91,8.95,8.87,8.92,46700.0
2005-12-12 09:30:00,8.86,9.07,8.86,8.88,67700.0,8.86,9.07,8.86,8.88,67700.0
2005-12-12 10:00:00,8.91,8.96,8.87,8.93,13300.0,8.91,8.96,8.87,8.93,13300.0
2005-12-12 10:30:00,8.95,8.96,8.91,8.96,12000.0,8.95,8.96,8.91,8.96,12000.0
2005-12-12 11:00:00,8.95,8.98,8.94,8.95,20200.0,8.95,8.98,8.94,8.95,20200.0
2005-12-12 11:30:00,8.95,8.95,8.92,8.92,6600.0,8.95,8.95,8.92,8.92,6600.0
2005-12-12 12:00:00,8.92,8.96,8.92,8.95,16000.0,8.92,8.96,8.92,8.95,16000.0
2005-12-12 12:30:00,8.95,8.96,8.94,8.95,12100.0,8.95,8.96,8.94,8.95,12100.0
2005-12-12 13:00:00,8.95,8.96,8.89,8.9,16500.0,8.95,8.96,8.89,8.9,16500.0
2005-12-12 13:30:00,8.9,8.9,8.86,8.88,8900.0,8.9,8.9,8.86,8.88,8900.0
2005-12-12 14:00:00,8.9,8.93,8.89,8.93,9900.0,8.9,8.93,8.89,8.93,9900.0
2005-12-12 14:30:00,8.92,9.0,8.92,8.99,11100.0,8.92,9.0,8.92,8.99,11100.0
2005-12-12 15:00:00,8.99,9.0,8.98,9.0,26400.0,8.99,9.0,8.98,9.0,26400.0
2005-12-12 15:30:00,8.99,9.01,8.98,9.0,19700.0,8.99,9.01,8.98,9.0,19700.0
2005-12-13 09:30:00,8.93,9.05,8.93,9.04,18400.0,8.93,9.05,8.93,9.04,18400.0
2005-12-13 10:00:00,9.01,9.05,9.0,9.05,25600.0,9.01,9.05,9.0,9.05,25600.0
2005-12-13 10:30:00,9.05,9.05,9.0,9.01,23300.0,9.05,9.05,9.0,9.01,23300.0
2005-12-13 11:00:00,9.0,9.03,9.0,9.02,10500.0,9.0,9.03,9.0,9.02,10500.0
2005-12-13 11:30:00,9.02,9.06,9.01,9.06,19100.0,9.02,9.06,9.01,9.06,19100.0
2005-12-13 12:00:00,9.06,9.1,9.03,9.08,23200.0,9.06,9.1,9.03,9.08,23200.0
2005-12-13 12:30:00,9.07,9.07,9.04,9.04,7200.0,9.07,9.07,9.04,9.04,7200.0
2005-12-13 13:00:00,9.04,9.07,9.01,9.01,11800.0,9.04,9.07,9.01,9.01,11800.0
2005-12-13 13:30:00,9.01,9.02,9.0,9.0,13500.0,9.01,9.02,9.0,9.0,13500.0
2005-12-13 14:00:00,9.0,9.11,9.0,9.11,55400.0,9.0,9.11,9.0,9.11,55400.0
2005-12-13 14:30:00,9.11,9.2,9.1,9.18,44600.0,9.11,9.2,9.1,9.18,44600.0
2005-12-13 15:00:00,9.18,9.19,9.08,9.12,18700.0,9.18,9.19,9.08,9.12,18700.0
2005-12-13 15:30:00,9.11,9.18,9.1,9.18,69200.0,9.11,9.18,9.1,9.18,69200.0
2005-12-14 09:30:00,9.17,9.25,9.13,9.16,68100.0,9.17,9.25,9.13,9.16,68100.0
2005-12-14 10:00:00,9.16,9.16,9.12,9.13,25200.0,9.16,9.16,9.12,9.13,25200.0
2005-12-14 10:30:00,9.13,9.17,9.1,9.15,36000.0,9.13,9.17,9.1,9.15,36000.0
2005-12-14 11:00:00,9.14,9.17,9.07,9.07,132000.0,9.14,9.17,9.07,9.07,132000.0
2005-12-14 11:30:00,9.07,9.11,9.05,9.1,25800.0,9.07,9.11,9.05,9.1,25800.0
2005-12-14 12:00:00,9.1,9.11,9.07,9.09,29500.0,9.1,9.11,9.07,9.09,29500.0
2005-12-14 12:30:00,9.07,9.07,9.05,9.05,17700.0,9.07,9.07,9.05,9.05,17700.0
2005-12-14 13:00:00,9.05,9.06,9.03,9.03,15800.0,9.05,9.06,9.03,9.03,15800.0
2005-12-14 13:30:00,9.04,9.16,9.03,9.06,25800.0,9.04,9.16,9.03,9.06,25800.0
2005-12-14 14:00:00,9.08,9.1,9.05,9.07,23100.0,9.08,9.1,9.05,9.07,23100.0
2005-12-14 14:30:00,9.06,9.07,8.96,8.98,41800.0,9.06,9.07,8.96,8.98,41800.0
2005-12-14 15:00:00,8.98,9.06,8.98,9.02,90900.0,8.98,9.06,8.98,9.02,90900.0
2005-12-14 15:30:00,9.02,9.05,8.99,9.0,56700.0,9.02,9.05,8.99,9.0,56700.0
2005-12-15 09:30:00,8.97,9.12,8.96,9.0,46600.0,8.97,9.12,8.96,9.0,46600.0
2005-12-15 10:00:00,8.99,9.0,8.95,9.0,35400.0,8.99,9.0,8.95,9.0,35400.0
2005-12-15 10:30:00,9.0,9.03,8.97,9.0,28700.0,9.0,9.03,8.97,9.0,28700.0
2005-12-15 11:00:00,8.98,9.02,8.97,8.98,18200.0,8.98,9.02,8.97,8.98,18200.0
2005-12-15 11:30:00,9.0,9.02,8.99,9.02,29700.0,9.0,9.02,8.99,9.02,29700.0
2005-12-15 12:00:00,9.01,9.02,9.0,9.0,19200.0,9.01,9.02,9.0,9.0,19200.0
2005-12-15 12:30:00,9.0,9.01,8.99,8.99,13400.0,9.0,9.01,8.99,8.99,13400.0
2005-12-15 13:00:00,8.99,8.99,8.96,8.98,8000.0,8.99,8.99,8.96,8.98,8000.0
2005-12-15 13:30:00,8.98,9.02,8.97,9.02,31200.0,8.98,9.02,8.97,9.02,31200.0
2005-12-15 14:00:00,9.02,9.1,9.0,9.02,28000.0,9.02,9.1,9.0,9.02,28000.0
2005-12-15 14:30:00,9.02,9.03,9.0,9.02,22000.0,9.02,9.03,9.0,9.02,22000.0
2005-12-15 15:00:00,9.02,9.03,8.99,8.99,28000.0,9.02,9.03,8.99,8.99,28000.0
2005-12-15 15:30:00,9.0,9.02,8.98,9.0,43700.0,9.0,9.02,8.98,9.0,43700.0
2005-12-16 09:30:00,9.05,9.15,8.99,9.03,993300.0,9.05,9.15,8.99,9.03,993300.0
2005-12-16 10:00:00,9.03,9.04,9.0,9.04,38500.0,9.03,9.04,9.0,9.04,38500.0
2005-12-16 10:30:00,9.03,9.04,9.01,9.04,15500.0,9.03,9.04,9.01,9.04,15500.0
2005-12-16 11:00:00,9.03,9.05,9.0,9.03,18400.0,9.03,9.05,9.0,9.03,18400.0
2005-12-16 11:30:00,9.01,9.04,9.0,9.03,26400.0,9.01,9.04,9.0,9.03,26400.0
2005-12-16 12:00:00,9.04,9.08,9.03,9.06,13300.0,9.04,9.08,9.03,9.06,13300.0
2005-12-16 12:30:00,9.07,9.09,8.97,8.97,22900.0,9.07,9.09,8.97,8.97,22900.0
2005-12-16 13:00:00,8.96,9.02,8.95,9.0,38700.0,8.96,9.02,8.95,9.0,38700.0
2005-12-16 13:30:00,9.0,9.05,8.99,9.05,40200.0,9.0,9.05,8.99,9.05,40200.0
2005-12-16 14:00:00,9.01,9.03,9.0,9.01,25700.0,9.01,9.03,9.0,9.01,25700.0
2005-12-16 14:30:00,9.01,9.02,8.97,8.99,49700.0,9.01,9.02,8.97,8.99,49700.0
2005-12-16 15:00:00,8.99,9.06,8.99,9.06,27100.0,8.99,9.06,8.99,9.06,27100.0
2005-12-16 15:30:00,9.06,9.2,9.04,9.14,70700.0,9.06,9.2,9.04,9.14,70700.0
2005-12-19 09:30:00,9.14,9.22,8.98,9.08,27600.0,9.14,9.22,8.98,9.08,27600.0
2005-12-19 10:00:00,9.08,9.09,8.96,8.99,24000.0,9.08,9.09,8.96,8.99,24000.0
2005-12-19 10:30:00,8.99,9.0,8.96,8.98,13700.0,8.99,9.0,8.96,8.98,13700.0
2005-12-19 11:00:00,9.0,9.05,8.95,8.96,10800.0,9.0,9.05,8.95,8.96,10800.0
2005-12-19 11:30:00,8.95,8.98,8.82,8.83,22200.0,8.95,8.98,8.82,8.83,22200.0
2005-12-19 12:00:00,8.83,8.86,8.83,8.86,9900.0,8.83,8.86,8.83,8.86,9900.0
2005-12-19 12:30:00,8.86,8.91,8.86,8.9,9300.0,8.86,8.91,8.86,8.9,9300.0
2005-12-19 13:00:00,8.9,8.93,8.85,8.89,46300.0,8.9,8.93,8.85,8.89,46300.0
2005-12-19 13:30:00,8.89,8.91,8.82,8.85,36500.0,8.89,8.91,8.82,8.85,36500.0
2005-12-19 14:00:00,8.84,8.85,8.71,8.71,80500.0,8.84,8.85,8.71,8.71,80500.0
2005-12-19 14:30:00,8.71,8.85,8.7,8.75,33800.0,8.71,8.85,8.7,8.75,33800.0
2005-12-19 15:00:00,8.75,8.78,8.68,8.74,70300.0,8.75,8.78,8.68,8.74,70300.0
2005-12-19 15:30:00,8.74,8.75,8.63,8.71,108500.0,8.74,8.75,8.63,8.71,108500.0
2005-12-20 09:30:00,8.7,8.74,8.6,8.64,11600.0,8.7,8.74,8.6,8.64,11600.0
2005-12-20 10:00:00,8.64,8.64,8.45,8.55,46600.0,8.64,8.64,8.45,8.55,46600.0
2005-12-20 10:30:00,8.54,8.58,8.54,8.55,16200.0,8.54,8.58,8.54,8.55,16200.0
2005-12-20 11:00:00,8.55,8.66,8.54,8.66,10100.0,8.55,8.66,8.54,8.66,10100.0
2005-12-20 11:30:00,8.69,8.71,8.67,8.71,10100.0,8.69,8.71,8.67,8.71,10100.0
2005-12-20 12:00:00,8.71,8.88,8.69,8.84,22200.0,8.71,8.88,8.69,8.84,22200.0
2005-12-20 12:30:00,8.84,8.85,8.77,8.81,14400.0,8.84,8.85,8.77,8.81,14400.0
2005-12-20 13:00:00,8.81,8.82,8.77,8.78,5300.0,8.81,8.82,8.77,8.78,5300.0
2005-12-20 13:30:00,8.78,8.84,8.76,8.78,20500.0,8.78,8.84,8.76,8.78,20500.0
2005-12-20 14:00:00,8.76,8.99,8.7,8.86,76900.0,8.76,8.99,8.7,8.86,76900.0
2005-12-20 14:30:00,8.88,8.96,8.82,8.91,58500.0,8.88,8.96,8.82,8.91,58500.0
2005-12-20 15:00:00,8.91,8.91,8.8,8.85,31700.0,8.91,8.91,8.8,8.85,31700.0
2005-12-20 15:30:00,8.85,8.91,8.84,8.91,36100.0,8.85,8.91,8.84,8.91,36100.0
2005-12-21 09:30:00,9.0,9.09,8.92,8.99,39400.0,9.0,9.09,8.92,8.99,39400.0
2005-12-21 10:00:00,8.99,9.11,8.99,9.07,40900.0,8.99,9.11,8.99,9.07,40900.0
2005-12-21 10:30:00,9.06,9.1,8.98,9.02,26500.0,9.06,9.1,8.98,9.02,26500.0
2005-12-21 11:00:00,9.08,9.12,9.04,9.12,8800.0,9.08,9.12,9.04,9.12,8800.0
2005-12-21 11:30:00,9.12,9.12,9.07,9.1,12400.0,9.12,9.12,9.07,9.1,12400.0
2005-12-21 12:00:00,9.11,9.13,9.1,9.11,13700.0,9.11,9.13,9.1,9.11,13700.0
2005-12-21 12:30:00,9.11,9.16,9.1,9.12,18700.0,9.11,9.16,9.1,9.12,18700.0
2005-12-21 13:00:00,9.12,9.12,9.1,9.11,40700.0,9.12,9.12,9.1,9.11,40700.0
2005-12-21 13:30:00,9.11,9.12,9.1,9.11,12700.0,9.11,9.12,9.1,9.11,12700.0
2005-12-21 14:00:00,9.12,9.12,9.1,9.11,7800.0,9.12,9.12,9.1,9.11,7800.0
2005-12-21 14:30:00,9.11,9.12,9.05,9.09,38600.0,9.11,9.12,9.05,9.09,38600.0
2005-12-21 15:00:00,9.07,9.12,9.02,9.07,25500.0,9.07,9.12,9.02,9.07,25500.0
2005-12-21 15:30:00,9.08,9.12,9.07,9.12,35800.0,9.08,9.12,9.07,9.12,35800.0
2005-12-22 09:30:00,9.22,9.5,9.21,9.47,127300.0,9.22,9.5,9.21,9.47,127300.0
2005-12-22 10:00:00,9.47,9.5,9.32,9.4,69700.0,9.47,9.5,9.32,9.4,69700.0
2005-12-22 10:30:00,9.4,9.5,9.4,9.45,19900.0,9.4,9.5,9.4,9.45,19900.0
2005-12-22 11:00:00,9.45,9.47,9.28,9.44,13900.0,9.45,9.47,9.28,9.44,13900.0
2005-12-22 11:30:00,9.45,9.45,9.29,9.41,15900.0,9.45,9.45,9.29,9.41,15900.0
2005-12-22 12:00:00,9.41,9.44,9.36,9.41,16300.0,9.41,9.44,9.36,9.41,16300.0
2005-12-22 12:30:00,9.41,9.45,9.29,9.39,72900.0,9.41,9.45,9.29,9.39,72900.0
2005-12-22 13:00:00,9.38,9.45,9.32,9.44,15400.0,9.38,9.45,9.32,9.44,15400.0
2005-12-22 13:30:00,9.45,9.48,9.38,9.4,17000.0,9.45,9.48,9.38,9.4,17000.0
2005-12-22 14:00:00,9.41,9.43,9.28,9.38,46200.0,9.41,9.43,9.28,9.38,46200.0
2005-12-22 14:30:00,9.37,9.43,9.36,9.42,29700.0,9.37,9.43,9.36,9.42,29700.0
2005-12-22 15:00:00,9.42,9.51,9.42,9.51,31600.0,9.42,9.51,9.42,9.51,31600.0
2005-12-22 15:30:00,9.5,9.59,9.43,9.58,160100.0,9.5,9.59,9.43,9.58,160100.0
2005-12-23 09:30:00,9.55,9.75,9.55,9.7,95500.0,9.55,9.75,9.55,9.7,95500.0
2005-12-23 10:00:00,9.73,9.91,9.71,9.89,83700.0,9.73,9.91,9.71,9.89,83700.0
2005-12-23 10:30:00,9.91,9.91,9.78,9.85,26700.0,9.91,9.91,9.78,9.85,26700.0
2005-12-23 11:00:00,9.82,9.91,9.81,9.82,16700.0,9.82,9.91,9.81,9.82,16700.0
2005-12-23 11:30:00,9.82,9.83,9.73,9.79,15900.0,9.82,9.83,9.73,9.79,15900.0
2005-12-23 12:00:00,9.8,9.82,9.78,9.8,18300.0,9.8,9.82,9.78,9.8,18300.0
2005-12-23 12:30:00,9.81,9.83,9.75,9.83,20000.0,9.81,9.83,9.75,9.83,20000.0
2005-12-23 13:00:00,9.81,9.84,9.8,9.8,8100.0,9.81,9.84,9.8,9.8,8100.0
2005-12-23 13:30:00,9.8,9.87,9.8,9.83,17700.0,9.8,9.87,9.8,9.83,17700.0
2005-12-23 14:00:00,9.85,9.85,9.75,9.78,11000.0,9.85,9.85,9.75,9.78,11000.0
2005-12-23 14:30:00,9.78,9.95,9.78,9.93,42600.0,9.78,9.95,9.78,9.93,42600.0
2005-12-23 15:00:00,9.91,9.93,9.79,9.8,15800.0,9.91,9.93,9.79,9.8,15800.0
2005-12-23 15:30:00,9.79,9.87,9.79,9.83,22400.0,9.79,9.87,9.79,9.83,22400.0
2005-12-27 09:30:00,9.91,9.96,9.77,9.96,39300.0,9.91,9.96,9.77,9.96,39300.0
2005-12-27 10:00:00,9.93,9.96,9.88,9.91,8400.0,9.93,9.96,9.88,9.91,8400.0
2005-12-27 10:30:00,9.9,9.93,9.88,9.93,27600.0,9.9,9.93,9.88,9.93,27600.0
2005-12-27 11:00:00,9.9,9.91,9.85,9.85,27700.0,9.9,9.91,9.85,9.85,27700.0
2005-12-27 11:30:00,9.87,9.89,9.82,9.83,24900.0,9.87,9.89,9.82,9.83,24900.0
2005-12-27 12:00:00,9.81,9.87,9.77,9.85,34100.0,9.81,9.87,9.77,9.85,34100.0
2005-12-27 12:30:00,9.85,9.88,9.8,9.85,16700.0,9.85,9.88,9.8,9.85,16700.0
2005-12-27 13:00:00,9.85,9.89,9.8,9.83,18400.0,9.85,9.89,9.8,9.83,18400.0
2005-12-27 13:30:00,9.85,9.85,9.82,9.83,17700.0,9.85,9.85,9.82,9.83,17700.0
2005-12-27 14:00:00,9.83,9.87,9.8,9.86,19900.0,9.83,9.87,9.8,9.86,19900.0
2005-12-27 14:30:00,9.86,9.88,9.82,9.85,8200.0,9.86,9.88,9.82,9.85,8200.0
2005-12-27 15:00:00,9.85,9.92,9.83,9.86,23600.0,9.85,9.92,9.83,9.86,23600.0
2005-12-27 15:30:00,9.86,9.86,9.76,9.84,57300.0,9.86,9.86,9.76,9.84,57300.0
2005-12-28 09:30:00,9.86,9.86,9.71,9.76,50200.0,9.86,9.86,9.71,9.76,50200.0
2005-12-28 10:00:00,9.76,9.8,9.75,9.77,27900.0,9.76,9.8,9.75,9.77,27900.0
2005-12-28 10:30:00,9.77,9.8,9.74,9.75,33200.0,9.77,9.8,9.74,9.75,33200.0
2005-12-28 11:00:00,9.75,9.78,9.74,9.74,9700.0,9.75,9.78,9.74,9.74,9700.0
2005-12-28 11:30:00,9.73,9.74,9.64,9.7,21800.0,9.73,9.74,9.64,9.7,21800.0
2005-12-28 12:00:00,9.69,9.7,9.63,9.7,14100.0,9.69,9.7,9.63,9.7,14100.0
2005-12-28 12:30:00,9.69,9.7,9.66,9.66,15500.0,9.69,9.7,9.66,9.66,15500.0
2005-12-28 13:00:00,9.66,9.66,9.58,9.64,11700.0,9.66,9.66,9.58,9.64,11700.0
2005-12-28 13:30:00,9.64,9.72,9.64,9.7,20400.0,9.64,9.72,9.64,9.7,20400.0
2005-12-28 14:00:00,9.71,9.75,9.71,9.73,3300.0,9.71,9.75,9.71,9.73,3300.0
2005-12-28 14:30:00,9.73,9.75,9.7,9.7,4100.0,9.73,9.75,9.7,9.7,4100.0
2005-12-28 15:00:00,9.7,9.75,9.69,9.75,11900.0,9.7,9.75,9.69,9.75,11900.0
2005-12-28 15:30:00,9.74,9.77,9.65,9.68,25600.0,9.74,9.77,9.65,9.68,25600.0
2005-12-29 09:30:00,9.62,9.75,9.53,9.62,15600.0,9.62,9.75,9.53,9.62,15600.0
2005-12-29 10:00:00,9.6,9.61,9.46,9.55,35000.0,9.6,9.61,9.46,9.55,35000.0
2005-12-29 10:30:00,9.56,9.57,9.53,9.54,14300.0,9.56,9.57,9.53,9.54,14300.0
2005-12-29 11:00:00,9.54,9.56,9.53,9.55,10400.0,9.54,9.56,9.53,9.55,10400.0
2005-12-29 11:30:00,9.54,9.55,9.52,9.53,4100.0,9.54,9.55,9.52,9.53,4100.0
2005-12-29 12:00:00,9.53,9.53,9.46,9.46,13800.0,9.53,9.53,9.46,9.46,13800.0
2005-12-29 12:30:00,9.46,9.48,9.44,9.45,21700.0,9.46,9.48,9.44,9.45,21700.0
2005-12-29 13:00:00,9.45,9.45,9.4,9.41,35000.0,9.45,9.45,9.4,9.41,35000.0
2005-12-29 13:30:00,9.41,9.48,9.41,9.44,16100.0,9.41,9.48,9.41,9.44,16100.0
2005-12-29 14:00:00,9.45,9.5,9.45,9.5,18200.0,9.45,9.5,9.45,9.5,18200.0
2005-12-29 14:30:00,9.49,9.5,9.41,9.41,20800.0,9.49,9.5,9.41,9.41,20800.0
2005-12-29 15:00:00,9.42,9.47,9.42,9.45,31300.0,9.42,9.47,9.42,9.45,31300.0
2005-12-29 15:30:00,9.45,9.46,9.39,9.39,58000.0,9.45,9.46,9.39,9.39,58000.0
2005-12-30 09:30:00,9.39,9.39,9.16,9.27,35800.0,9.39,9.39,9.16,9.27,35800.0
2005-12-30 10:00:00,9.26,9.29,9.12,9.15,45200.0,9.26,9.29,9.12,9.15,45200.0
2005-12-30 10:30:00,9.15,9.25,9.09,9.13,65400.0,9.15,9.25,9.09,9.13,65400.0
2005-12-30 11:00:00,9.12,9.17,9.1,9.13,26500.0,9.12,9.17,9.1,9.13,26500.0
2005-12-30 11:30:00,9.14,9.26,9.11,9.26,52400.0,9.14,9.26,9.11,9.26,52400.0
2005-12-30 12:00:00,9.25,9.26,9.12,9.17,87800.0,9.25,9.26,9.12,9.17,87800.0
2005-12-30 12:30:00,9.17,9.19,9.15,9.16,10400.0,9.17,9.19,9.15,9.16,10400.0
2005-12-30 13:00:00,9.16,9.17,9.13,9.16,40500.0,9.16,9.17,9.13,9.16,40500.0
2005-12-30 13:30:00,9.16,9.2,9.15,9.16,26400.0,9.16,9.2,9.15,9.16,26400.0
2005-12-30 14:00:00,9.16,9.2,9.15,9.19,43600.0,9.16,9.2,9.15,9.19,43600.0
2005-12-30 14:30:00,9.18,9.25,9.18,9.22,19500.0,9.18,9.25,9.18,9.22,19500.0
2005-12-30 15:00:00,9.21,9.27,9.18,9.26,23600.0,9.21,9.27,9.18,9.26,23600.0
2005-12-30 15:30:00,9.26,9.42,9.25,9.33,107200.0,9.26,9.42,9.25,9.33,107200.0
2006-01-03 09:30:00,9.23,9.78,9.22,9.48,49700.0,9.23,9.78,9.22,9.48,49700.0
2006-01-03 10:00:00,9.48,9.5,9.23,9.27,30200.0,9.48,9.5,9.23,9.27,30200.0
2006-01-03 10:30:00,9.28,9.38,9.26,9.35,36200.0,9.28,9.38,9.26,9.35,36200.0
2006-01-03 11:00:00,9.35,9.39,9.34,9.39,12500.0,9.35,9.39,9.34,9.39,12500.0
2006-01-03 11:30:00,9.36,9.47,9.35,9.47,14300.0,9.36,9.47,9.35,9.47,14300.0
2006-01-03 12:00:00,9.47,9.51,9.45,9.49,17800.0,9.47,9.51,9.45,9.49,17800.0
2006-01-03 12:30:00,9.46,9.52,9.44,9.49,21400.0,9.46,9.52,9.44,9.49,21400.0
2006-01-03 13:00:00,9.5,9.5,9.42,9.43,4800.0,9.5,9.5,9.42,9.43,4800.0
2006-01-03 13:30:00,9.4,9.43,9.37,9.43,10400.0,9.4,9.43,9.37,9.43,10400.0
2006-01-03 14:00:00,9.43,9.55,9.43,9.53,29200.0,9.43,9.55,9.43,9.53,29200.0
2006-01-03 14:30:00,9.54,9.71,9.54,9.64,27700.0,9.54,9.71,9.54,9.64,27700.0
2006-01-03 15:00:00,9.65,9.75,9.59,9.72,24300.0,9.65,9.75,9.59,9.72,24300.0
2006-01-03 15:30:00,9.73,9.79,9.66,9.72,38700.0,9.73,9.79,9.66,9.72,38700.0
2006-01-04 09:30:00,9.75,9.84,9.59,9.73,41700.0,9.75,9.84,9.59,9.73,41700.0
2006-01-04 10:00:00,9.72,9.85,9.67,9.72,26900.0,9.72,9.85,9.67,9.72,26900.0
2006-01-04 10:30:00,9.72,9.73,9.6,9.63,32500.0,9.72,9.73,9.6,9.63,32500.0
2006-01-04 11:00:00,9.64,9.66,9.57,9.58,30200.0,9.64,9.66,9.57,9.58,30200.0
2006-01-04 11:30:00,9.6,9.7,9.6,9.7,12300.0,9.6,9.7,9.6,9.7,12300.0
2006-01-04 12:00:00,9.7,9.71,9.69,9.69,24700.0,9.7,9.71,9.69,9.69,24700.0
2006-01-04 12:30:00,9.7,9.71,9.68,9.7,10800.0,9.7,9.71,9.68,9.7,10800.0
2006-01-04 13:00:00,9.7,9.71,9.67,9.69,15200.0,9.7,9.71,9.67,9.69,15200.0
2006-01-04 13:30:00,9.7,9.71,9.68,9.7,24400.0,9.7,9.71,9.68,9.7,24400.0
2006-01-04 14:00:00,9.7,9.71,9.66,9.66,28900.0,9.7,9.71,9.66,9.66,28900.0
2006-01-04 14:30:00,9.67,9.73,9.66,9.7,20800.0,9.67,9.73,9.66,9.7,20800.0
2006-01-04 15:00:00,9.69,9.77,9.69,9.75,20900.0,9.69,9.77,9.69,9.75,20900.0
2006-01-04 15:30:00,9.76,9.8,9.74,9.75,256300.0,9.76,9.8,9.74,9.75,256300.0
2006-01-05 09:30:00,9.83,9.9,9.78,9.82,15100.0,9.83,9.9,9.78,9.82,15100.0
2006-01-05 10:00:00,9.83,9.9,9.81,9.82,27100.0,9.83,9.9,9.81,9.82,27100.0
2006-01-05 10:30:00,9.84,9.87,9.79,9.82,19800.0,9.84,9.87,9.79,9.82,19800.0
2006-01-05 11:00:00,9.82,9.86,9.81,9.85,19300.0,9.82,9.86,9.81,9.85,19300.0
2006-01-05 11:30:00,9.85,9.87,9.84,9.85,9400.0,9.85,9.87,9.84,9.85,9400.0
2006-01-05 12:00:00,9.85,9.87,9.84,9.85,7600.0,9.85,9.87,9.84,9.85,7600.0
2006-01-05 12:30:00,9.85,9.86,9.82,9.82,13500.0,9.85,9.86,9.82,9.82,13500.0
2006-01-05 13:00:00,9.82,9.89,9.82,9.89,11900.0,9.82,9.89,9.82,9.89,11900.0
2006-01-05 13:30:00,9.88,9.9,9.88,9.9,11400.0,9.88,9.9,9.88,9.9,11400.0
2006-01-05 14:00:00,9.9,9.97,9.88,9.93,44100.0,9.9,9.97,9.88,9.93,44100.0
2006-01-05 14:30:00,9.92,10.09,9.91,10.01,111900.0,9.92,10.09,9.91,10.01,111900.0
2006-01-05 15:00:00,10.01,10.07,10.0,10.0,58100.0,10.01,10.07,10.0,10.0,58100.0
2006-01-05 15:30:00,10.01,10.07,10.0,10.0,35100.0,10.01,10.07,10.0,10.0,35100.0
2006-01-06 09:30:00,10.0,10.18,9.93,9.95,34200.0,10.0,10.18,9.93,9.95,34200.0
2006-01-06 10:00:00,9.95,9.99,9.85,9.98,66000.0,9.95,9.99,9.85,9.98,66000.0
2006-01-06 10:30:00,9.97,10.06,9.96,10.03,36000.0,9.97,10.06,9.96,10.03,36000.0
2006-01-06 11:00:00,10.05,10.16,10.0,10.1,19800.0,10.05,10.16,10.0,10.1,19800.0
2006-01-06 11:30:00,10.08,10.1,10.02,10.03,9700.0,10.08,10.1,10.02,10.03,9700.0
2006-01-06 12:00:00,10.03,10.16,10.02,10.13,12000.0,10.03,10.16,10.02,10.13,12000.0
2006-01-06 12:30:00,10.12,10.23,10.12,10.18,23100.0,10.12,10.23,10.12,10.18,23100.0
2006-01-06 13:00:00,10.17,10.27,10.17,10.27,20400.0,10.17,10.27,10.17,10.27,20400.0
2006-01-06 13:30:00,10.25,10.41,10.25,10.36,57000.0,10.25,10.41,10.25,10.36,57000.0
2006-01-06 14:00:00,10.36,10.42,10.35,10.4,56600.0,10.36,10.42,10.35,10.4,56600.0
2006-01-06 14:30:00,10.4,10.43,10.35,10.4,72400.0,10.4,10.43,10.35,10.4,72400.0
2006-01-06 15:00:00,10.41,10.43,10.39,10.4,53500.0,10.41,10.43,10.39,10.4,53500.0
2006-01-06 15:30:00,10.41,10.44,10.39,10.44,62700.0,10.41,10.44,10.39,10.44,62700.0
2006-01-09 09:30:00,10.49,10.5,10.28,10.46,64100.0,10.49,10.5,10.28,10.46,64100.0
2006-01-09 10:00:00,10.46,10.47,10.39,10.43,32900.0,10.46,10.47,10.39,10.43,32900.0
2006-01-09 10:30:00,10.43,10.47,10.43,10.47,17000.0,10.43,10.47,10.43,10.47,17000.0
2006-01-09 11:00:00,10.45,10.5,10.44,10.49,9300.0,10.45,10.5,10.44,10.49,9300.0
2006-01-09 11:30:00,10.49,10.73,10.48,10.63,37600.0,10.49,10.73,10.48,10.63,37600.0
2006-01-09 12:00:00,10.63,10.74,10.6,10.67,27600.0,10.63,10.74,10.6,10.67,27600.0
2006-01-09 12:30:00,10.67,10.79,10.56,10.79,56500.0,10.67,10.79,10.56,10.79,56500.0
2006-01-09 13:00:00,10.77,10.79,10.74,10.77,51400.0,10.77,10.79,10.74,10.77,51400.0
2006-01-09 13:30:00,10.78,10.94,10.78,10.9,61900.0,10.78,10.94,10.78,10.9,61900.0
2006-01-09 14:00:00,10.9,10.92,10.82,10.85,56200.0,10.9,10.92,10.82,10.85,56200.0
2006-01-09 14:30:00,10.85,10.86,10.67,10.79,78300.0,10.85,10.86,10.67,10.79,78300.0
2006-01-09 15:00:00,10.77,10.84,10.74,10.81,47300.0,10.77,10.84,10.74,10.81,47300.0
2006-01-09 15:30:00,10.8,10.97,10.8,10.95,85600.0,10.8,10.97,10.8,10.95,85600.0
2006-01-10 09:30:00,10.95,10.96,10.59,10.82,62500.0,10.95,10.96,10.59,10.82,62500.0
2006-01-10 10:00:00,10.83,10.96,10.81,10.9,38100.0,10.83,10.96,10.81,10.9,38100.0
2006-01-10 10:30:00,10.91,11.0,10.85,10.88,31000.0,10.91,11.0,10.85,10.88,31000.0
2006-01-10 11:00:00,10.87,10.88,10.78,10.81,22600.0,10.87,10.88,10.78,10.81,22600.0
2006-01-10 11:30:00,10.8,10.81,10.79,10.8,17900.0,10.8,10.81,10.79,10.8,17900.0
2006-01-10 12:00:00,10.8,10.95,10.8,10.86,28400.0,10.8,10.95,10.8,10.86,28400.0
2006-01-10 12:30:00,10.87,10.87,10.75,10.81,32500.0,10.87,10.87,10.75,10.81,32500.0
2006-01-10 13:00:00,10.81,10.85,10.78,10.83,13400.0,10.81,10.85,10.78,10.83,13400.0
2006-01-10 13:30:00,10.84,10.85,10.79,10.8,15600.0,10.84,10.85,10.79,10.8,15600.0
2006-01-10 14:00:00,10.8,10.81,10.71,10.72,25000.0,10.8,10.81,10.71,10.72,25000.0
2006-01-10 14:30:00,10.71,10.74,10.64,10.73,21700.0,10.71,10.74,10.64,10.73,21700.0
2006-01-10 15:00:00,10.73,10.83,10.73,10.8,31200.0,10.73,10.83,10.73,10.8,31200.0
2006-01-10 15:30:00,10.81,10.91,10.8,10.9,68300.0,10.81,10.91,10.8,10.9,68300.0
2006-01-11 09:30:00,10.97,11.0,10.73,10.82,75400.0,10.97,11.0,10.73,10.82,75400.0
2006-01-11 10:00:00,10.82,10.83,10.69,10.7,29400.0,10.82,10.83,10.69,10.7,29400.0
2006-01-11 10:30:00,10.7,10.7,10.62,10.66,28000.0,10.7,10.7,10.62,10.66,28000.0
2006-01-11 11:00:00,10.66,10.7,10.65,10.7,19000.0,10.66,10.7,10.65,10.7,19000.0
2006-01-11 11:30:00,10.7,10.7,10.51,10.6,65600.0,10.7,10.7,10.51,10.6,65600.0
2006-01-11 12:00:00,10.61,10.65,10.48,10.53,24100.0,10.61,10.65,10.48,10.53,24100.0
2006-01-11 12:30:00,10.55,10.59,10.5,10.54,18600.0,10.55,10.59,10.5,10.54,18600.0
2006-01-11 13:00:00,10.53,10.55,10.47,10.5,39100.0,10.53,10.55,10.47,10.5,39100.0
2006-01-11 13:30:00,10.5,10.52,10.42,10.42,50300.0,10.5,10.52,10.42,10.42,50300.0
2006-01-11 14:00:00,10.44,10.5,10.44,10.49,17800.0,10.44,10.5,10.44,10.49,17800.0
2006-01-11 14:30:00,10.49,10.51,10.48,10.49,20000.0,10.49,10.51,10.48,10.49,20000.0
2006-01-11 15:00:00,10.5,10.63,10.44,10.56,35500.0,10.5,10.63,10.44,10.56,35500.0
2006-01-11 15:30:00,10.56,10.6,10.51,10.59,88300.0,10.56,10.6,10.51,10.59,88300.0
2006-01-12 09:30:00,10.64,10.7,10.55,10.66,23300.0,10.64,10.7,10.55,10.66,23300.0
2006-01-12 10:00:00,10.65,10.73,10.57,10.57,82300.0,10.65,10.73,10.57,10.57,82300.0
2006-01-12 10:30:00,10.55,10.58,10.46,10.5,24200.0,10.55,10.58,10.46,10.5,24200.0
2006-01-12 11:00:00,10.49,10.52,10.46,10.49,47000.0,10.49,10.52,10.46,10.49,47000.0
2006-01-12 11:30:00,10.49,10.49,10.4,10.41,23200.0,10.49,10.49,10.4,10.41,23200.0
2006-01-12 12:00:00,10.4,10.4,10.36,10.37,24800.0,10.4,10.4,10.36,10.37,24800.0
2006-01-12 12:30:00,10.36,10.5,10.36,10.47,26100.0,10.36,10.5,10.36,10.47,26100.0
2006-01-12 13:00:00,10.48,10.51,10.45,10.5,22500.0,10.48,10.51,10.45,10.5,22500.0
2006-01-12 13:30:00,10.5,10.5,10.41,10.41,16200.0,10.5,10.5,10.41,10.41,16200.0
2006-01-12 14:00:00,10.41,10.41,10.28,10.29,42900.0,10.41,10.41,10.28,10.29,42900.0
2006-01-12 14:30:00,10.29,10.29,10.16,10.25,48900.0,10.29,10.29,10.16,10.25,48900.0
2006-01-12 15:00:00,10.26,10.33,10.23,10.31,26600.0,10.26,10.33,10.23,10.31,26600.0
2006-01-12 15:30:00,10.32,10.4,10.28,10.31,63200.0,10.32,10.4,10.28,10.31,63200.0
2006-01-13 09:30:00,10.4,10.49,10.33,10.39,14100.0,10.4,10.49,10.33,10.39,14100.0
2006-01-13 10:00:00,10.39,10.51,10.37,10.45,16200.0,10.39,10.51,10.37,10.45,16200.0
2006-01-13 10:30:00,10.46,10.48,10.36,10.46,13500.0,10.46,10.48,10.36,10.46,13500.0
2006-01-13 11:00:00,10.46,10.52,10.45,10.52,6300.0,10.46,10.52,10.45,10.52,6300.0
2006-01-13 11:30:00,10.52,10.54,10.5,10.5,5500.0,10.52,10.54,10.5,10.5,5500.0
2006-01-13 12:00:00,10.5,10.5,10.42,10.44,10900.0,10.5,10.5,10.42,10.44,10900.0
2006-01-13 12:30:00,10.45,10.57,10.44,10.46,36800.0,10.45,10.57,10.44,10.46,36800.0
2006-01-13 13:00:00,10.46,10.59,10.42,10.5,14400.0,10.46,10.59,10.42,10.5,14400.0
2006-01-13 13:30:00,10.49,10.52,10.38,10.41,14500.0,10.49,10.52,10.38,10.41,14500.0
2006-01-13 14:00:00,10.41,10.45,10.39,10.45,5300.0,10.41,10.45,10.39,10.45,5300.0
2006-01-13 14:30:00,10.44,10.57,10.44,10.53,30200.0,10.44,10.57,10.44,10.53,30200.0
2006-01-13 15:00:00,10.53,10.58,10.52,10.56,23000.0,10.53,10.58,10.52,10.56,23000.0
2006-01-13 15:30:00,10.57,10.63,10.57,10.62,29800.0,10.57,10.63,10.57,10.62,29800.0
2006-01-17 09:30:00,10.51,10.56,10.34,10.35,24100.0,10.51,10.56,10.34,10.35,24100.0
2006-01-17 10:00:00,10.33,10.42,10.25,10.42,15900.0,10.33,10.42,10.25,10.42,15900.0
2006-01-17 10:30:00,10.42,10.42,10.36,10.38,10600.0,10.42,10.42,10.36,10.38,10600.0
2006-01-17 11:00:00,10.39,10.54,10.36,10.5,8300.0,10.39,10.54,10.36,10.5,8300.0
2006-01-17 11:30:00,10.5,10.52,10.49,10.5,9100.0,10.5,10.52,10.49,10.5,9100.0
2006-01-17 12:00:00,10.49,10.56,10.48,10.49,22700.0,10.49,10.56,10.48,10.49,22700.0
2006-01-17 12:30:00,10.47,10.5,10.43,10.49,10000.0,10.47,10.5,10.43,10.49,10000.0
2006-01-17 13:00:00,10.46,10.46,10.39,10.43,35900.0,10.46,10.46,10.39,10.43,35900.0
2006-01-17 13:30:00,10.42,10.42,10.35,10.36,6400.0,10.42,10.42,10.35,10.36,6400.0
2006-01-17 14:00:00,10.35,10.37,10.33,10.34,14800.0,10.35,10.37,10.33,10.34,14800.0
2006-01-17 14:30:00,10.35,10.4,10.35,10.4,28700.0,10.35,10.4,10.35,10.4,28700.0
2006-01-17 15:00:00,10.4,10.5,10.4,10.49,11900.0,10.4,10.5,10.4,10.49,11900.0
2006-01-17 15:30:00,10.49,10.54,10.49,10.49,137400.0,10.49,10.54,10.49,10.49,137400.0
2006-01-18 09:30:00,10.42,10.5,10.31,10.34,25600.0,10.42,10.5,10.31,10.34,25600.0
2006-01-18 10:00:00,10.39,10.57,10.28,10.49,11500.0,10.39,10.57,10.28,10.49,11500.0
2006-01-18 10:30:00,10.47,10.63,10.47,10.49,14800.0,10.47,10.63,10.47,10.49,14800.0
2006-01-18 11:00:00,10.48,10.61,10.48,10.6,10300.0,10.48,10.61,10.48,10.6,10300.0
2006-01-18 11:30:00,10.6,10.68,10.58,10.6,18300.0,10.6,10.68,10.58,10.6,18300.0
2006-01-18 12:00:00,10.6,10.62,10.49,10.5,12200.0,10.6,10.62,10.49,10.5,12200.0
2006-01-18 12:30:00,10.49,10.54,10.48,10.53,8900.0,10.49,10.54,10.48,10.53,8900.0
2006-01-18 13:00:00,10.51,10.59,10.51,10.57,26300.0,10.51,10.59,10.51,10.57,26300.0
2006-01-18 13:30:00,10.56,10.6,10.56,10.58,8400.0,10.56,10.6,10.56,10.58,8400.0
2006-01-18 14:00:00,10.57,10.64,10.57,10.64,11600.0,10.57,10.64,10.57,10.64,11600.0
2006-01-18 14:30:00,10.65,10.7,10.62,10.66,29100.0,10.65,10.7,10.62,10.66,29100.0
2006-01-18 15:00:00,10.66,10.8,10.63,10.79,36200.0,10.66,10.8,10.63,10.79,36200.0
2006-01-18 15:30:00,10.79,10.96,10.67,10.75,73900.0,10.79,10.96,10.67,10.75,73900.0
2006-01-19 09:30:00,10.78,10.85,10.68,10.75,115800.0,10.78,10.85,10.68,10.75,115800.0
2006-01-19 10:00:00,10.75,10.84,10.71,10.79,89200.0,10.75,10.84,10.71,10.79,89200.0
2006-01-19 10:30:00,10.8,10.88,10.78,10.87,26600.0,10.8,10.88,10.78,10.87,26600.0
2006-01-19 11:00:00,10.87,11.19,10.83,11.11,121800.0,10.87,11.19,10.83,11.11,121800.0
2006-01-19 11:30:00,11.09,11.25,11.05,11.15,66800.0,11.09,11.25,11.05,11.15,66800.0
2006-01-19 12:00:00,11.15,11.25,11.13,11.23,30900.0,11.15,11.25,11.13,11.23,30900.0
2006-01-19 12:30:00,11.24,11.41,11.21,11.4,65600.0,11.24,11.41,11.21,11.4,65600.0
2006-01-19 13:00:00,11.4,11.47,11.31,11.4,38500.0,11.4,11.47,11.31,11.4,38500.0
2006-01-19 13:30:00,11.41,11.46,11.4,11.44,37500.0,11.41,11.46,11.4,11.44,37500.0
2006-01-19 14:00:00,11.44,11.45,11.36,11.38,16600.0,11.44,11.45,11.36,11.38,16600.0
2006-01-19 14:30:00,11.38,11.46,11.36,11.44,36400.0,11.38,11.46,11.36,11.44,36400.0
2006-01-19 15:00:00,11.41,11.41,11.31,11.32,36500.0,11.41,11.41,11.31,11.32,36500.0
2006-01-19 15:30:00,11.33,11.41,11.29,11.38,49900.0,11.33,11.41,11.29,11.38,49900.0
2006-01-20 09:30:00,11.39,11.65,11.31,11.57,168600.0,11.39,11.65,11.31,11.57,168600.0
2006-01-20 10:00:00,11.58,11.75,11.49,11.65,100200.0,11.58,11.75,11.49,11.65,100200.0
2006-01-20 10:30:00,11.67,11.67,11.47,11.57,35500.0,11.67,11.67,11.47,11.57,35500.0
2006-01-20 11:00:00,11.55,11.55,11.45,11.47,34900.0,11.55,11.55,11.45,11.47,34900.0
2006-01-20 11:30:00,11.48,11.49,11.45,11.46,32700.0,11.48,11.49,11.45,11.46,32700.0
2006-01-20 12:00:00,11.46,11.53,11.46,11.48,48000.0,11.46,11.53,11.46,11.48,48000.0
2006-01-20 12:30:00,11.48,11.5,11.46,11.46,80900.0,11.48,11.5,11.46,11.46,80900.0
2006-01-20 13:00:00,11.46,11.59,11.46,11.47,91200.0,11.46,11.59,11.46,11.47,91200.0
2006-01-20 13:30:00,11.47,11.47,11.4,11.43,280600.0,11.47,11.47,11.4,11.43,280600.0
2006-01-20 14:00:00,11.43,11.45,11.4,11.4,260300.0,11.43,11.45,11.4,11.4,260300.0
2006-01-20 14:30:00,11.4,11.4,11.39,11.4,29400.0,11.4,11.4,11.39,11.4,29400.0
2006-01-20 15:00:00,11.39,11.41,11.39,11.39,45000.0,11.39,11.41,11.39,11.39,45000.0
2006-01-20 15:30:00,11.4,11.45,11.38,11.43,104200.0,11.4,11.45,11.38,11.43,104200.0
2006-01-23 09:30:00,11.5,11.58,11.2,11.26,246600.0,11.5,11.58,11.2,11.26,246600.0
2006-01-23 10:00:00,11.26,11.28,11.02,11.18,72200.0,11.26,11.28,11.02,11.18,72200.0
2006-01-23 10:30:00,11.17,11.19,11.12,11.12,97500.0,11.17,11.19,11.12,11.12,97500.0
2006-01-23 11:00:00,11.13,11.15,11.1,11.11,66900.0,11.13,11.15,11.1,11.11,66900.0
2006-01-23 11:30:00,11.12,11.24,11.1,11.23,126900.0,11.12,11.24,11.1,11.23,126900.0
2006-01-23 12:00:00,11.23,11.27,11.17,11.21,38800.0,11.23,11.27,11.17,11.21,38800.0
2006-01-23 12:30:00,11.22,11.27,11.17,11.26,27800.0,11.22,11.27,11.17,11.26,27800.0
2006-01-23 13:00:00,11.27,11.3,11.25,11.26,44000.0,11.27,11.3,11.25,11.26,44000.0
2006-01-23 13:30:00,11.26,11.27,11.25,11.27,16500.0,11.26,11.27,11.25,11.27,16500.0
2006-01-23 14:00:00,11.27,11.27,11.25,11.25,20800.0,11.27,11.27,11.25,11.25,20800.0
2006-01-23 14:30:00,11.26,11.3,11.25,11.3,38400.0,11.26,11.3,11.25,11.3,38400.0
2006-01-23 15:00:00,11.3,11.31,11.28,11.3,35900.0,11.3,11.31,11.28,11.3,35900.0
2006-01-23 15:30:00,11.3,11.32,11.27,11.29,41000.0,11.3,11.32,11.27,11.29,41000.0
2006-01-24 09:30:00,11.29,11.4,11.27,11.37,53000.0,11.29,11.4,11.27,11.37,53000.0
2006-01-24 10:00:00,11.37,11.38,11.24,11.24,60400.0,11.37,11.38,11.24,11.24,60400.0
2006-01-24 10:30:00,11.24,11.28,11.23,11.26,72600.0,11.24,11.28,11.23,11.26,72600.0
2006-01-24 11:00:00,11.27,11.27,11.18,11.2,44600.0,11.27,11.27,11.18,11.2,44600.0
2006-01-24 11:30:00,11.22,11.25,11.2,11.22,117300.0,11.22,11.25,11.2,11.22,117300.0
2006-01-24 12:00:00,11.21,11.21,11.15,11.17,35100.0,11.21,11.21,11.15,11.17,35100.0
2006-01-24 12:30:00,11.17,11.18,11.15,11.16,11700.0,11.17,11.18,11.15,11.16,11700.0
2006-01-24 13:00:00,11.15,11.18,11.05,11.1,81200.0,11.15,11.18,11.05,11.1,81200.0
2006-01-24 13:30:00,11.1,11.1,10.98,11.0,127200.0,11.1,11.1,10.98,11.0,127200.0
2006-01-24 14:00:00,11.0,11.07,11.0,11.05,96200.0,11.0,11.07,11.0,11.05,96200.0
2006-01-24 14:30:00,11.05,11.12,11.03,11.12,39100.0,11.05,11.12,11.03,11.12,39100.0
2006-01-24 15:00:00,11.12,11.15,11.08,11.1,37500.0,11.12,11.15,11.08,11.1,37500.0
2006-01-24 15:30:00,11.1,11.1,10.95,10.98,185600.0,11.1,11.1,10.95,10.98,185600.0
2006-01-25 09:30:00,11.0,11.1,10.97,11.06,25500.0,11.0,11.1,10.97,11.06,25500.0
2006-01-25 10:00:00,11.08,11.11,10.99,10.99,28600.0,11.08,11.11,10.99,10.99,28600.0
2006-01-25 10:30:00,10.99,11.0,10.96,10.99,44500.0,10.99,11.0,10.96,10.99,44500.0
2006-01-25 11:00:00,10.99,10.99,10.97,10.99,15900.0,10.99,10.99,10.97,10.99,15900.0
2006-01-25 11:30:00,10.99,11.0,10.96,10.98,19700.0,10.99,11.0,10.96,10.98,19700.0
2006-01-25 12:00:00,10.97,11.0,10.96,11.0,21300.0,10.97,11.0,10.96,11.0,21300.0
2006-01-25 12:30:00,11.0,11.05,10.96,11.0,159400.0,11.0,11.05,10.96,11.0,159400.0
2006-01-25 13:00:00,11.0,11.04,10.98,11.01,67100.0,11.0,11.04,10.98,11.01,67100.0
2006-01-25 13:30:00,11.01,11.1,11.01,11.03,263200.0,11.01,11.1,11.01,11.03,263200.0
2006-01-25 14:00:00,11.03,11.09,10.99,11.04,46300.0,11.03,11.09,10.99,11.04,46300.0
2006-01-25 14:30:00,11.04,11.14,11.02,11.06,169200.0,11.04,11.14,11.02,11.06,169200.0
2006-01-25 15:00:00,11.07,11.08,10.98,11.04,148200.0,11.07,11.08,10.98,11.04,148200.0
2006-01-25 15:30:00,11.05,11.05,10.98,11.0,207700.0,11.05,11.05,10.98,11.0,207700.0
2006-01-26 09:30:00,11.12,11.25,11.08,11.25,44800.0,11.12,11.25,11.08,11.25,44800.0
2006-01-26 10:00:00,11.26,11.28,11.05,11.13,28900.0,11.26,11.28,11.05,11.13,28900.0
2006-01-26 10:30:00,11.13,11.2,11.07,11.09,21900.0,11.13,11.2,11.07,11.09,21900.0
2006-01-26 11:00:00,11.06,11.06,10.95,10.96,55500.0,11.06,11.06,10.95,10.96,55500.0
2006-01-26 11:30:00,10.96,11.02,10.9,10.99,71200.0,10.96,11.02,10.9,10.99,71200.0
2006-01-26 12:00:00,10.98,11.0,10.87,10.87,33100.0,10.98,11.0,10.87,10.87,33100.0
2006-01-26 12:30:00,10.88,10.89,10.75,10.79,237700.0,10.88,10.89,10.75,10.79,237700.0
2006-01-26 13:00:00,10.79,10.91,10.79,10.86,49300.0,10.79,10.91,10.79,10.86,49300.0
2006-01-26 13:30:00,10.85,10.89,10.85,10.89,16800.0,10.85,10.89,10.85,10.89,16800.0
2006-01-26 14:00:00,10.89,10.95,10.82,10.9,35900.0,10.89,10.95,10.82,10.9,35900.0
2006-01-26 14:30:00,10.93,11.0,10.84,11.0,19300.0,10.93,11.0,10.84,11.0,19300.0
2006-01-26 15:00:00,10.98,11.0,10.94,10.99,34400.0,10.98,11.0,10.94,10.99,34400.0
2006-01-26 15:30:00,11.0,11.0,10.96,11.0,53600.0,11.0,11.0,10.96,11.0,53600.0
2006-01-27 09:30:00,11.01,11.01,10.76,10.96,21500.0,11.01,11.01,10.76,10.96,21500.0
2006-01-27 10:00:00,10.95,11.18,10.95,11.0,40300.0,10.95,11.18,10.95,11.0,40300.0
2006-01-27 10:30:00,10.97,11.06,10.94,10.98,71100.0,10.97,11.06,10.94,10.98,71100.0
2006-01-27 11:00:00,11.0,11.05,10.98,11.04,27700.0,11.0,11.05,10.98,11.04,27700.0
2006-01-27 11:30:00,11.04,11.04,10.98,11.0,44100.0,11.04,11.04,10.98,11.0,44100.0
2006-01-27 12:00:00,10.99,11.0,10.99,10.99,38500.0,10.99,11.0,10.99,10.99,38500.0
2006-01-27 12:30:00,11.0,11.1,10.99,11.03,54500.0,11.0,11.1,10.99,11.03,54500.0
2006-01-27 13:00:00,11.03,11.06,10.98,11.0,79900.0,11.03,11.06,10.98,11.0,79900.0
2006-01-27 13:30:00,11.0,11.0,10.96,10.97,18800.0,11.0,11.0,10.96,10.97,18800.0
2006-01-27 14:00:00,10.97,11.03,10.97,11.0,33100.0,10.97,11.03,10.97,11.0,33100.0
2006-01-27 14:30:00,11.0,11.0,10.96,11.0,12500.0,11.0,11.0,10.96,11.0,12500.0
2006-01-27 15:00:00,11.0,11.0,10.99,11.0,21100.0,11.0,11.0,10.99,11.0,21100.0
2006-01-27 15:30:00,11.0,11.03,10.98,11.02,57400.0,11.0,11.03,10.98,11.02,57400.0
2006-01-30 09:30:00,11.1,11.1,10.94,10.94,33200.0,11.1,11.1,10.94,10.94,33200.0
2006-01-30 10:00:00,10.94,11.0,10.94,10.97,9200.0,10.94,11.0,10.94,10.97,9200.0
2006-01-30 10:30:00,10.98,11.0,10.94,10.94,3800.0,10.98,11.0,10.94,10.94,3800.0
2006-01-30 11:00:00,10.93,10.95,10.9,10.92,13500.0,10.93,10.95,10.9,10.92,13500.0
2006-01-30 11:30:00,10.91,10.97,10.91,10.92,9900.0,10.91,10.97,10.91,10.92,9900.0
2006-01-30 12:00:00,10.92,10.92,10.89,10.91,7300.0,10.92,10.92,10.89,10.91,7300.0
2006-01-30 12:30:00,10.9,10.93,10.79,10.91,30100.0,10.9,10.93,10.79,10.91,30100.0
2006-01-30 13:00:00,10.91,10.93,10.89,10.92,11200.0,10.91,10.93,10.89,10.92,11200.0
2006-01-30 13:30:00,10.91,10.92,10.89,10.91,5600.0,10.91,10.92,10.89,10.91,5600.0
2006-01-30 14:00:00,10.9,10.9,10.81,10.87,18400.0,10.9,10.9,10.81,10.87,18400.0
2006-01-30 14:30:00,10.89,10.9,10.87,10.87,15900.0,10.89,10.9,10.87,10.87,15900.0
2006-01-30 15:00:00,10.87,10.87,10.8,10.82,20100.0,10.87,10.87,10.8,10.82,20100.0
2006-01-30 15:30:00,10.82,10.85,10.74,10.77,55900.0,10.82,10.85,10.74,10.77,55900.0
2006-01-31 09:30:00,10.77,10.84,10.65,10.68,61900.0,10.77,10.84,10.65,10.68,61900.0
2006-01-31 10:00:00,10.69,10.72,10.68,10.7,24600.0,10.69,10.72,10.68,10.7,24600.0
2006-01-31 10:30:00,10.7,10.71,10.69,10.7,24400.0,10.7,10.71,10.69,10.7,24400.0
2006-01-31 11:00:00,10.7,10.71,10.68,10.7,15400.0,10.7,10.71,10.68,10.7,15400.0
2006-01-31 11:30:00,10.7,10.71,10.69,10.69,16600.0,10.7,10.71,10.69,10.69,16600.0
2006-01-31 12:00:00,10.7,10.73,10.69,10.7,29400.0,10.7,10.73,10.69,10.7,29400.0
2006-01-31 12:30:00,10.7,10.81,10.69,10.78,43800.0,10.7,10.81,10.69,10.78,43800.0
2006-01-31 13:00:00,10.78,10.79,10.75,10.79,13300.0,10.78,10.79,10.75,10.79,13300.0
2006-01-31 13:30:00,10.78,10.8,10.72,10.79,15300.0,10.78,10.8,10.72,10.79,15300.0
2006-01-31 14:00:00,10.79,10.83,10.6,10.65,33800.0,10.79,10.83,10.6,10.65,33800.0
2006-01-31 14:30:00,10.65,10.8,10.65,10.74,25800.0,10.65,10.8,10.65,10.74,25800.0
2006-01-31 15:00:00,10.75,10.81,10.75,10.81,15800.0,10.75,10.81,10.75,10.81,15800.0
2006-01-31 15:30:00,10.81,10.82,10.73,10.74,51300.0,10.81,10.82,10.73,10.74,51300.0
2006-02-01 09:30:00,10.86,10.9,10.67,10.78,168800.0,10.86,10.9,10.67,10.78,168800.0
2006-02-01 10:00:00,10.75,10.85,10.72,10.85,21700.0,10.75,10.85,10.72,10.85,21700.0
2006-02-01 10:30:00,10.85,10.9,10.74,10.88,132600.0,10.85,10.9,10.74,10.88,132600.0
2006-02-01 11:00:00,10.88,10.94,10.79,10.85,29000.0,10.88,10.94,10.79,10.85,29000.0
2006-02-01 11:30:00,10.85,10.88,10.75,10.78,25600.0,10.85,10.88,10.75,10.78,25600.0
2006-02-01 12:00:00,10.82,10.85,10.81,10.84,11800.0,10.82,10.85,10.81,10.84,11800.0
2006-02-01 12:30:00,10.84,10.96,10.84,10.96,152100.0,10.84,10.96,10.84,10.96,152100.0
2006-02-01 13:00:00,10.97,11.0,10.88,10.9,28700.0,10.97,11.0,10.88,10.9,28700.0
2006-02-01 13:30:00,10.89,10.97,10.86,10.9,27700.0,10.89,10.97,10.86,10.9,27700.0
2006-02-01 14:00:00,10.9,10.9,10.87,10.89,11800.0,10.9,10.9,10.87,10.89,11800.0
2006-02-01 14:30:00,10.9,10.92,10.86,10.89,18200.0,10.9,10.92,10.86,10.89,18200.0
2006-02-01 15:00:00,10.89,10.92,10.88,10.9,22200.0,10.89,10.92,10.88,10.9,22200.0
2006-02-01 15:30:00,10.9,10.93,10.83,10.91,139200.0,10.9,10.93,10.83,10.91,139200.0
2006-02-02 09:30:00,10.9,11.1,10.9,11.0,32400.0,10.9,11.1,10.9,11.0,32400.0
2006-02-02 10:00:00,10.98,11.0,10.9,10.9,138700.0,10.98,11.0,10.9,10.9,138700.0
2006-02-02 10:30:00,10.91,10.92,10.75,10.75,24400.0,10.91,10.92,10.75,10.75,24400.0
2006-02-02 11:00:00,10.75,10.76,10.65,10.68,39600.0,10.75,10.76,10.65,10.68,39600.0
2006-02-02 11:30:00,10.68,10.7,10.65,10.65,15400.0,10.68,10.7,10.65,10.65,15400.0
2006-02-02 12:00:00,10.65,10.74,10.65,10.7,11700.0,10.65,10.74,10.65,10.7,11700.0
2006-02-02 12:30:00,10.71,10.78,10.7,10.77,12200.0,10.71,10.78,10.7,10.77,12200.0
2006-02-02 13:00:00,10.76,10.78,10.74,10.74,8100.0,10.76,10.78,10.74,10.74,8100.0
2006-02-02 13:30:00,10.74,10.75,10.68,10.72,13000.0,10.74,10.75,10.68,10.72,13000.0
2006-02-02 14:00:00,10.72,10.73,10.69,10.69,9400.0,10.72,10.73,10.69,10.69,9400.0
2006-02-02 14:30:00,10.71,10.75,10.7,10.72,3400.0,10.71,10.75,10.7,10.72,3400.0
2006-02-02 15:00:00,10.7,10.74,10.68,10.74,14800.0,10.7,10.74,10.68,10.74,14800.0
2006-02-02 15:30:00,10.73,10.89,10.73,10.86,160500.0,10.73,10.89,10.73,10.86,160500.0
2006-02-03 09:30:00,10.78,10.89,10.65,10.67,29400.0,10.78,10.89,10.65,10.67,29400.0
2006-02-03 10:00:00,10.68,10.75,10.44,10.52,37800.0,10.68,10.75,10.44,10.52,37800.0
2006-02-03 10:30:00,10.52,10.59,10.46,10.59,22400.0,10.52,10.59,10.46,10.59,22400.0
2006-02-03 11:00:00,10.6,10.66,10.51,10.65,13200.0,10.6,10.66,10.51,10.65,13200.0
2006-02-03 11:30:00,10.64,10.73,10.64,10.68,11100.0,10.64,10.73,10.64,10.68,11100.0
2006-02-03 12:00:00,10.7,10.7,10.65,10.65,6200.0,10.7,10.7,10.65,10.65,6200.0
2006-02-03 12:30:00,10.64,10.65,10.63,10.65,5200.0,10.64,10.65,10.63,10.65,5200.0
2006-02-03 13:00:00,10.65,10.67,10.61,10.66,16700.0,10.65,10.67,10.61,10.66,16700.0
2006-02-03 13:30:00,10.65,10.67,10.62,10.65,12400.0,10.65,10.67,10.62,10.65,12400.0
2006-02-03 14:00:00,10.67,10.67,10.63,10.66,9600.0,10.67,10.67,10.63,10.66,9600.0
2006-02-03 14:30:00,10.67,10.68,10.59,10.66,8500.0,10.67,10.68,10.59,10.66,8500.0
2006-02-03 15:00:00,10.67,10.69,10.61,10.67,8400.0,10.67,10.69,10.61,10.67,8400.0
2006-02-03 15:30:00,10.66,10.66,10.6,10.63,23400.0,10.66,10.66,10.6,10.63,23400.0
2006-02-06 09:30:00,10.5,10.67,10.5,10.55,16400.0,10.5,10.67,10.5,10.55,16400.0
2006-02-06 10:00:00,10.53,10.54,10.45,10.48,18100.0,10.53,10.54,10.45,10.48,18100.0
2006-02-06 10:30:00,10.46,10.48,10.38,10.39,12400.0,10.46,10.48,10.38,10.39,12400.0
2006-02-06 11:00:00,10.39,10.56,10.38,10.54,14300.0,10.39,10.56,10.38,10.54,14300.0
2006-02-06 11:30:00,10.54,10.55,10.47,10.55,7300.0,10.54,10.55,10.47,10.55,7300.0
2006-02-06 12:00:00,10.56,10.6,10.54,10.57,2500.0,10.56,10.6,10.54,10.57,2500.0
2006-02-06 12:30:00,10.56,10.57,10.54,10.56,1500.0,10.56,10.57,10.54,10.56,1500.0
2006-02-06 13:00:00,10.56,10.6,10.56,10.6,3600.0,10.56,10.6,10.56,10.6,3600.0
2006-02-06 13:30:00,10.61,10.66,10.59,10.6,6300.0,10.61,10.66,10.59,10.6,6300.0
2006-02-06 14:00:00,10.59,10.59,10.49,10.51,9900.0,10.59,10.59,10.49,10.51,9900.0
2006-02-06 14:30:00,10.51,10.55,10.51,10.54,5000.0,10.51,10.55,10.51,10.54,5000.0
2006-02-06 15:00:00,10.54,10.55,10.5,10.51,19400.0,10.54,10.55,10.5,10.51,19400.0
2006-02-06 15:30:00,10.51,10.56,10.5,10.55,15600.0,10.51,10.56,10.5,10.55,15600.0
2006-02-07 09:30:00,10.49,10.68,10.33,10.59,20100.0,10.49,10.68,10.33,10.59,20100.0
2006-02-07 10:00:00,10.59,10.64,10.55,10.57,16500.0,10.59,10.64,10.55,10.57,16500.0
2006-02-07 10:30:00,10.57,10.59,10.36,10.43,19400.0,10.57,10.59,10.36,10.43,19400.0
2006-02-07 11:00:00,10.45,10.56,10.45,10.5,8900.0,10.45,10.56,10.45,10.5,8900.0
2006-02-07 11:30:00,10.51,10.51,10.37,10.4,13700.0,10.51,10.51,10.37,10.4,13700.0
2006-02-07 12:00:00,10.43,10.44,10.15,10.19,49100.0,10.43,10.44,10.15,10.19,49100.0
2006-02-07 12:30:00,10.18,10.37,10.15,10.35,28000.0,10.18,10.37,10.15,10.35,28000.0
2006-02-07 13:00:00,10.34,10.35,10.18,10.19,34100.0,10.34,10.35,10.18,10.19,34100.0
2006-02-07 13:30:00,10.18,10.25,10.16,10.25,20300.0,10.18,10.25,10.16,10.25,20300.0
2006-02-07 14:00:00,10.24,10.27,10.2,10.23,22900.0,10.24,10.27,10.2,10.23,22900.0
2006-02-07 14:30:00,10.21,10.22,10.16,10.2,20800.0,10.21,10.22,10.16,10.2,20800.0
2006-02-07 15:00:00,10.21,10.23,10.03,10.06,51300.0,10.21,10.23,10.03,10.06,51300.0
2006-02-07 15:30:00,10.05,10.1,10.0,10.04,61400.0,10.05,10.1,10.0,10.04,61400.0
2006-02-08 09:30:00,10.1,10.13,10.0,10.04,42100.0,10.1,10.13,10.0,10.04,42100.0
2006-02-08 10:00:00,10.04,10.09,9.97,10.09,26500.0,10.04,10.09,9.97,10.09,26500.0
2006-02-08 10:30:00,10.09,10.1,10.05,10.06,10600.0,10.09,10.1,10.05,10.06,10600.0
2006-02-08 11:00:00,10.08,10.1,9.98,10.03,10800.0,10.08,10.1,9.98,10.03,10800.0
2006-02-08 11:30:00,10.04,10.1,10.02,10.08,11100.0,10.04,10.1,10.02,10.08,11100.0
2006-02-08 12:00:00,10.08,10.2,10.08,10.19,11400.0,10.08,10.2,10.08,10.19,11400.0
2006-02-08 12:30:00,10.19,10.27,10.18,10.22,10200.0,10.19,10.27,10.18,10.22,10200.0
2006-02-08 13:00:00,10.22,10.24,10.19,10.21,8100.0,10.22,10.24,10.19,10.21,8100.0
2006-02-08 13:30:00,10.21,10.26,10.18,10.18,8500.0,10.21,10.26,10.18,10.18,8500.0
2006-02-08 14:00:00,10.18,10.2,10.14,10.16,6700.0,10.18,10.2,10.14,10.16,6700.0
2006-02-08 14:30:00,10.14,10.19,10.14,10.17,7100.0,10.14,10.19,10.14,10.17,7100.0
2006-02-08 15:00:00,10.17,10.29,10.12,10.27,16100.0,10.17,10.29,10.12,10.27,16100.0
2006-02-08 15:30:00,10.28,10.31,10.21,10.21,33000.0,10.28,10.31,10.21,10.21,33000.0
2006-02-09 09:30:00,10.25,10.34,10.19,10.32,14000.0,10.25,10.34,10.19,10.32,14000.0
2006-02-09 10:00:00,10.32,10.4,10.31,10.4,10000.0,10.32,10.4,10.31,10.4,10000.0
2006-02-09 10:30:00,10.39,10.44,10.39,10.43,8300.0,10.39,10.44,10.39,10.43,8300.0
2006-02-09 11:00:00,10.43,10.53,10.43,10.53,30100.0,10.43,10.53,10.43,10.53,30100.0
2006-02-09 11:30:00,10.53,10.56,10.52,10.56,13500.0,10.53,10.56,10.52,10.56,13500.0
2006-02-09 12:00:00,10.57,10.57,10.55,10.56,19400.0,10.57,10.57,10.55,10.56,19400.0
2006-02-09 12:30:00,10.57,10.62,10.54,10.56,36100.0,10.57,10.62,10.54,10.56,36100.0
2006-02-09 13:00:00,10.55,10.56,10.43,10.49,64000.0,10.55,10.56,10.43,10.49,64000.0
2006-02-09 13:30:00,10.5,10.57,10.47,10.48,45200.0,10.5,10.57,10.47,10.48,45200.0
2006-02-09 14:00:00,10.49,10.5,10.36,10.38,26500.0,10.49,10.5,10.36,10.38,26500.0
2006-02-09 14:30:00,10.39,10.47,10.38,10.42,41100.0,10.39,10.47,10.38,10.42,41100.0
2006-02-09 15:00:00,10.43,10.44,10.28,10.31,19600.0,10.43,10.44,10.28,10.31,19600.0
2006-02-09 15:30:00,10.3,10.3,10.1,10.17,75100.0,10.3,10.3,10.1,10.17,75100.0
2006-02-10 09:30:00,10.13,10.15,9.96,9.97,52100.0,10.13,10.15,9.96,9.97,52100.0
2006-02-10 10:00:00,9.96,10.0,9.96,9.99,16500.0,9.96,10.0,9.96,9.99,16500.0
2006-02-10 10:30:00,9.98,9.98,9.94,9.95,15200.0,9.98,9.98,9.94,9.95,15200.0
2006-02-10 11:00:00,9.95,9.99,9.93,9.96,20200.0,9.95,9.99,9.93,9.96,20200.0
2006-02-10 11:30:00,9.96,9.97,9.96,9.96,12100.0,9.96,9.97,9.96,9.96,12100.0
2006-02-10 12:00:00,9.96,10.0,9.96,10.0,19200.0,9.96,10.0,9.96,10.0,19200.0
2006-02-10 12:30:00,9.99,10.0,9.98,10.0,14800.0,9.99,10.0,9.98,10.0,14800.0
2006-02-10 13:00:00,9.99,10.0,9.95,9.98,18100.0,9.99,10.0,9.95,9.98,18100.0
2006-02-10 13:30:00,9.97,10.0,9.95,10.0,13600.0,9.97,10.0,9.95,10.0,13600.0
2006-02-10 14:00:00,10.0,10.0,9.98,10.0,15600.0,10.0,10.0,9.98,10.0,15600.0
2006-02-10 14:30:00,9.98,10.0,9.98,10.0,15300.0,9.98,10.0,9.98,10.0,15300.0
2006-02-10 15:00:00,10.0,10.03,9.98,10.0,29400.0,10.0,10.03,9.98,10.0,29400.0
2006-02-10 15:30:00,10.0,10.01,9.99,10.0,42900.0,10.0,10.01,9.99,10.0,42900.0
2006-02-13 09:30:00,9.97,9.98,9.85,9.88,21500.0,9.97,9.98,9.85,9.88,21500.0
2006-02-13 10:00:00,9.88,9.96,9.85,9.85,10000.0,9.88,9.96,9.85,9.85,10000.0
2006-02-13 10:30:00,9.86,9.93,9.86,9.93,11500.0,9.86,9.93,9.86,9.93,11500.0
2006-02-13 11:00:00,9.94,10.0,9.93,9.98,12400.0,9.94,10.0,9.93,9.98,12400.0
2006-02-13 11:30:00,9.99,9.99,9.91,9.92,9900.0,9.99,9.99,9.91,9.92,9900.0
2006-02-13 12:00:00,9.91,9.93,9.89,9.89,7800.0,9.91,9.93,9.89,9.89,7800.0
2006-02-13 12:30:00,9.91,9.92,9.79,9.8,19800.0,9.91,9.92,9.79,9.8,19800.0
2006-02-13 13:00:00,9.79,9.82,9.7,9.71,23500.0,9.79,9.82,9.7,9.71,23500.0
2006-02-13 13:30:00,9.71,9.72,9.63,9.64,30300.0,9.71,9.72,9.63,9.64,30300.0
2006-02-13 14:00:00,9.64,9.76,9.63,9.74,28500.0,9.64,9.76,9.63,9.74,28500.0
2006-02-13 14:30:00,9.74,9.76,9.68,9.68,32400.0,9.74,9.76,9.68,9.68,32400.0
2006-02-13 15:00:00,9.67,9.79,9.64,9.79,21000.0,9.67,9.79,9.64,9.79,21000.0
2006-02-13 15:30:00,9.8,9.85,9.72,9.73,34600.0,9.8,9.85,9.72,9.73,34600.0
2006-02-14 09:30:00,9.79,9.92,9.66,9.68,32500.0,9.79,9.92,9.66,9.68,32500.0
2006-02-14 10:00:00,9.7,9.84,9.66,9.84,24600.0,9.7,9.84,9.66,9.84,24600.0
2006-02-14 10:30:00,9.8,9.84,9.7,9.81,19400.0,9.8,9.84,9.7,9.81,19400.0
2006-02-14 11:00:00,9.81,9.98,9.76,9.96,20200.0,9.81,9.98,9.76,9.96,20200.0
2006-02-14 11:30:00,9.96,9.99,9.88,9.98,18700.0,9.96,9.99,9.88,9.98,18700.0
2006-02-14 12:00:00,9.97,10.0,9.8,9.91,32400.0,9.97,10.0,9.8,9.91,32400.0
2006-02-14 12:30:00,9.89,9.98,9.89,9.94,13100.0,9.89,9.98,9.89,9.94,13100.0
2006-02-14 13:00:00,9.94,9.98,9.91,9.98,25000.0,9.94,9.98,9.91,9.98,25000.0
2006-02-14 13:30:00,9.98,10.0,9.97,9.99,16800.0,9.98,10.0,9.97,9.99,16800.0
2006-02-14 14:00:00,10.0,10.15,9.99,10.15,23700.0,10.0,10.15,9.99,10.15,23700.0
2006-02-14 14:30:00,10.15,10.19,10.15,10.18,31900.0,10.15,10.19,10.15,10.18,31900.0
2006-02-14 15:00:00,10.19,10.19,10.0,10.16,34300.0,10.19,10.19,10.0,10.16,34300.0
2006-02-14 15:30:00,10.18,10.18,10.0,10.01,113900.0,10.18,10.18,10.0,10.01,113900.0
2006-02-15 09:30:00,9.99,10.05,9.93,9.97,13300.0,9.99,10.05,9.93,9.97,13300.0
2006-02-15 10:00:00,9.96,10.12,9.93,10.11,37300.0,9.96,10.12,9.93,10.11,37300.0
2006-02-15 10:30:00,10.11,10.11,10.07,10.08,26200.0,10.11,10.11,10.07,10.08,26200.0
2006-02-15 11:00:00,10.08,10.1,10.04,10.05,48500.0,10.08,10.1,10.04,10.05,48500.0
2006-02-15 11:30:00,10.06,10.14,10.04,10.11,23400.0,10.06,10.14,10.04,10.11,23400.0
2006-02-15 12:00:00,10.11,10.11,10.07,10.07,3100.0,10.11,10.11,10.07,10.07,3100.0
2006-02-15 12:30:00,10.06,10.06,10.02,10.03,9100.0,10.06,10.06,10.02,10.03,9100.0
2006-02-15 13:00:00,10.02,10.1,10.02,10.1,9400.0,10.02,10.1,10.02,10.1,9400.0
2006-02-15 13:30:00,10.1,10.14,10.09,10.12,42300.0,10.1,10.14,10.09,10.12,42300.0
2006-02-15 14:00:00,10.12,10.18,10.1,10.18,48200.0,10.12,10.18,10.1,10.18,48200.0
2006-02-15 14:30:00,10.18,10.25,10.17,10.25,81600.0,10.18,10.25,10.17,10.25,81600.0
2006-02-15 15:00:00,10.25,10.26,10.22,10.24,14200.0,10.25,10.26,10.22,10.24,14200.0
2006-02-15 15:30:00,10.25,10.28,10.23,10.25,98700.0,10.25,10.28,10.23,10.25,98700.0
2006-02-16 09:30:00,10.19,10.28,10.19,10.25,168500.0,10.19,10.28,10.19,10.25,168500.0
2006-02-16 10:00:00,10.25,10.33,10.16,10.16,67900.0,10.25,10.33,10.16,10.16,67900.0
2006-02-16 10:30:00,10.16,10.16,10.04,10.05,23700.0,10.16,10.16,10.04,10.05,23700.0
2006-02-16 11:00:00,10.06,10.16,10.05,10.16,24900.0,10.06,10.16,10.05,10.16,24900.0
2006-02-16 11:30:00,10.17,10.25,10.09,10.11,18000.0,10.17,10.25,10.09,10.11,18000.0
2006-02-16 12:00:00,10.11,10.23,10.11,10.23,12800.0,10.11,10.23,10.11,10.23,12800.0
2006-02-16 12:30:00,10.22,10.22,10.15,10.16,14100.0,10.22,10.22,10.15,10.16,14100.0
2006-02-16 13:00:00,10.15,10.25,10.14,10.24,20200.0,10.15,10.25,10.14,10.24,20200.0
2006-02-16 13:30:00,10.24,10.24,10.1,10.12,12900.0,10.24,10.24,10.1,10.12,12900.0
2006-02-16 14:00:00,10.12,10.16,10.1,10.14,7200.0,10.12,10.16,10.1,10.14,7200.0
2006-02-16 14:30:00,10.14,10.18,10.12,10.17,14700.0,10.14,10.18,10.12,10.17,14700.0
2006-02-16 15:00:00,10.18,10.25,10.12,10.16,26000.0,10.18,10.25,10.12,10.16,26000.0
2006-02-16 15:30:00,10.17,10.26,10.17,10.23,41400.0,10.17,10.26,10.17,10.23,41400.0
2006-02-17 09:30:00,10.29,10.29,10.1,10.24,67300.0,10.29,10.29,10.1,10.24,67300.0
2006-02-17 10:00:00,10.25,10.25,10.14,10.21,42400.0,10.25,10.25,10.14,10.21,42400.0
2006-02-17 10:30:00,10.21,10.25,10.2,10.22,11500.0,10.21,10.25,10.2,10.22,11500.0
2006-02-17 11:00:00,10.22,10.23,10.2,10.21,10300.0,10.22,10.23,10.2,10.21,10300.0
2006-02-17 11:30:00,10.2,10.25,10.19,10.22,10500.0,10.2,10.25,10.19,10.22,10500.0
2006-02-17 12:00:00,10.22,10.26,10.21,10.22,9500.0,10.22,10.26,10.21,10.22,9500.0
2006-02-17 12:30:00,10.22,10.25,10.21,10.25,13000.0,10.22,10.25,10.21,10.25,13000.0
2006-02-17 13:00:00,10.25,10.25,10.22,10.24,11800.0,10.25,10.25,10.22,10.24,11800.0
2006-02-17 13:30:00,10.24,10.24,10.22,10.22,11000.0,10.24,10.24,10.22,10.22,11000.0
2006-02-17 14:00:00,10.22,10.23,10.21,10.21,5000.0,10.22,10.23,10.21,10.21,5000.0
2006-02-17 14:30:00,10.21,10.25,10.2,10.23,23600.0,10.21,10.25,10.2,10.23,23600.0
2006-02-17 15:00:00,10.23,10.23,10.18,10.18,41400.0,10.23,10.23,10.18,10.18,41400.0
2006-02-17 15:30:00,10.19,10.23,10.18,10.2,20900.0,10.19,10.23,10.18,10.2,20900.0
2006-02-21 09:30:00,10.2,10.25,10.18,10.2,10400.0,10.2,10.25,10.18,10.2,10400.0
2006-02-21 10:00:00,10.2,10.21,9.9,9.93,34200.0,10.2,10.21,9.9,9.93,34200.0
2006-02-21 10:30:00,9.94,10.09,9.91,10.03,12800.0,9.94,10.09,9.91,10.03,12800.0
2006-02-21 11:00:00,10.03,10.04,10.03,10.03,7100.0,10.03,10.04,10.03,10.03,7100.0
2006-02-21 11:30:00,10.03,10.04,9.79,9.81,16400.0,10.03,10.04,9.79,9.81,16400.0
2006-02-21 12:00:00,9.8,9.85,9.76,9.82,11600.0,9.8,9.85,9.76,9.82,11600.0
2006-02-21 12:30:00,9.82,9.86,9.78,9.82,13100.0,9.82,9.86,9.78,9.82,13100.0
2006-02-21 13:00:00,9.82,9.83,9.81,9.82,5500.0,9.82,9.83,9.81,9.82,5500.0
2006-02-21 13:30:00,9.82,9.85,9.8,9.8,7000.0,9.82,9.85,9.8,9.8,7000.0
2006-02-21 14:00:00,9.81,9.82,9.78,9.79,13400.0,9.81,9.82,9.78,9.79,13400.0
2006-02-21 14:30:00,9.8,9.95,9.77,9.89,26000.0,9.8,9.95,9.77,9.89,26000.0
2006-02-21 15:00:00,9.89,9.92,9.87,9.9,12000.0,9.89,9.92,9.87,9.9,12000.0
2006-02-21 15:30:00,9.91,9.92,9.79,9.83,29200.0,9.91,9.92,9.79,9.83,29200.0
2006-02-22 09:30:00,9.8,10.23,9.8,10.17,67600.0,9.8,10.23,9.8,10.17,67600.0
2006-02-22 10:00:00,10.17,10.25,10.08,10.2,88500.0,10.17,10.25,10.08,10.2,88500.0
2006-02-22 10:30:00,10.19,10.23,10.16,10.2,30700.0,10.19,10.23,10.16,10.2,30700.0
2006-02-22 11:00:00,10.21,10.26,10.16,10.24,80600.0,10.21,10.26,10.16,10.24,80600.0
2006-02-22 11:30:00,10.25,10.26,10.19,10.24,42200.0,10.25,10.26,10.19,10.24,42200.0
2006-02-22 12:00:00,10.23,10.27,10.23,10.25,41000.0,10.23,10.27,10.23,10.25,41000.0
2006-02-22 12:30:00,10.25,10.25,10.2,10.22,38500.0,10.25,10.25,10.2,10.22,38500.0
2006-02-22 13:00:00,10.23,10.25,10.21,10.22,25200.0,10.23,10.25,10.21,10.22,25200.0
2006-02-22 13:30:00,10.21,10.22,10.16,10.18,23300.0,10.21,10.22,10.16,10.18,23300.0
2006-02-22 14:00:00,10.17,10.2,10.16,10.17,20300.0,10.17,10.2,10.16,10.17,20300.0
2006-02-22 14:30:00,10.17,10.23,10.17,10.2,21800.0,10.17,10.23,10.17,10.2,21800.0
2006-02-22 15:00:00,10.19,10.2,10.17,10.2,19200.0,10.19,10.2,10.17,10.2,19200.0
2006-02-22 15:30:00,10.19,10.2,10.04,10.15,74700.0,10.19,10.2,10.04,10.15,74700.0
2006-02-23 09:30:00,10.16,10.37,10.16,10.3,124200.0,10.16,10.37,10.16,10.3,124200.0
2006-02-23 10:00:00,10.3,10.32,10.25,10.28,30700.0,10.3,10.32,10.25,10.28,30700.0
2006-02-23 10:30:00,10.27,10.28,10.21,10.24,37100.0,10.27,10.28,10.21,10.24,37100.0
2006-02-23 11:00:00,10.23,10.3,10.23,10.3,25800.0,10.23,10.3,10.23,10.3,25800.0
2006-02-23 11:30:00,10.3,10.4,10.29,10.39,30100.0,10.3,10.4,10.29,10.39,30100.0
2006-02-23 12:00:00,10.4,10.41,10.37,10.4,44400.0,10.4,10.41,10.37,10.4,44400.0
2006-02-23 12:30:00,10.4,10.5,10.39,10.49,51700.0,10.4,10.5,10.39,10.49,51700.0
2006-02-23 13:00:00,10.49,10.5,10.4,10.4,59300.0,10.49,10.5,10.4,10.4,59300.0
2006-02-23 13:30:00,10.4,10.44,10.39,10.42,50000.0,10.4,10.44,10.39,10.42,50000.0
2006-02-23 14:00:00,10.43,10.43,10.39,10.41,27000.0,10.43,10.43,10.39,10.41,27000.0
2006-02-23 14:30:00,10.41,10.45,10.39,10.4,29000.0,10.41,10.45,10.39,10.4,29000.0
2006-02-23 15:00:00,10.42,10.45,10.4,10.42,57100.0,10.42,10.45,10.4,10.42,57100.0
2006-02-23 15:30:00,10.42,10.42,10.36,10.4,64100.0,10.42,10.42,10.36,10.4,64100.0
2006-02-24 09:30:00,10.37,10.4,10.25,10.37,24400.0,10.37,10.4,10.25,10.37,24400.0
2006-02-24 10:00:00,10.4,10.45,10.38,10.42,20800.0,10.4,10.45,10.38,10.42,20800.0
2006-02-24 10:30:00,10.4,10.41,10.32,10.38,31400.0,10.4,10.41,10.32,10.38,31400.0
2006-02-24 11:00:00,10.37,10.4,10.37,10.39,14800.0,10.37,10.4,10.37,10.39,14800.0
2006-02-24 11:30:00,10.39,10.45,10.37,10.45,33900.0,10.39,10.45,10.37,10.45,33900.0
2006-02-24 12:00:00,10.46,10.48,10.39,10.45,25000.0,10.46,10.48,10.39,10.45,25000.0
2006-02-24 12:30:00,10.45,10.54,10.42,10.52,28500.0,10.45,10.54,10.42,10.52,28500.0
2006-02-24 13:00:00,10.52,10.59,10.52,10.55,21700.0,10.52,10.59,10.52,10.55,21700.0
2006-02-24 13:30:00,10.55,10.55,10.35,10.39,28100.0,10.55,10.55,10.35,10.39,28100.0
2006-02-24 14:00:00,10.4,10.43,10.37,10.42,19700.0,10.4,10.43,10.37,10.42,19700.0
2006-02-24 14:30:00,10.43,10.59,10.41,10.57,20300.0,10.43,10.59,10.41,10.57,20300.0
2006-02-24 15:00:00,10.58,10.68,10.45,10.65,48200.0,10.58,10.68,10.45,10.65,48200.0
2006-02-24 15:30:00,10.65,10.69,10.59,10.69,42900.0,10.65,10.69,10.59,10.69,42900.0
2006-02-27 09:30:00,10.75,10.99,10.74,10.99,63400.0,10.75,10.99,10.74,10.99,63400.0
2006-02-27 10:00:00,10.98,11.0,10.95,10.99,38700.0,10.98,11.0,10.95,10.99,38700.0
2006-02-27 10:30:00,10.99,10.99,10.9,10.97,38000.0,10.99,10.99,10.9,10.97,38000.0
2006-02-27 11:00:00,10.97,11.09,10.95,11.08,44800.0,10.97,11.09,10.95,11.08,44800.0
2006-02-27 11:30:00,11.07,11.08,10.94,10.95,31100.0,11.07,11.08,10.94,10.95,31100.0
2006-02-27 12:00:00,10.95,11.13,10.93,10.93,52000.0,10.95,11.13,10.93,10.93,52000.0
2006-02-27 12:30:00,10.94,10.95,10.91,10.93,19700.0,10.94,10.95,10.91,10.93,19700.0
2006-02-27 13:00:00,10.94,11.06,10.91,11.04,13200.0,10.94,11.06,10.91,11.04,13200.0
2006-02-27 13:30:00,11.04,11.08,10.96,11.0,17600.0,11.04,11.08,10.96,11.0,17600.0
2006-02-27 14:00:00,10.99,11.0,10.92,10.93,33600.0,10.99,11.0,10.92,10.93,33600.0
2006-02-27 14:30:00,10.95,10.97,10.91,10.95,15800.0,10.95,10.97,10.91,10.95,15800.0
2006-02-27 15:00:00,10.95,10.97,10.92,10.95,17300.0,10.95,10.97,10.92,10.95,17300.0
2006-02-27 15:30:00,10.95,11.0,10.9,10.99,44700.0,10.95,11.0,10.9,10.99,44700.0
2006-02-28 09:30:00,10.99,10.99,10.82,10.86,38300.0,10.99,10.99,10.82,10.86,38300.0
2006-02-28 10:00:00,10.85,10.9,10.71,10.85,22300.0,10.85,10.9,10.71,10.85,22300.0
2006-02-28 10:30:00,10.85,10.86,10.73,10.82,13500.0,10.85,10.86,10.73,10.82,13500.0
2006-02-28 11:00:00,10.83,10.83,10.65,10.77,271600.0,10.83,10.83,10.65,10.77,271600.0
2006-02-28 11:30:00,10.76,10.85,10.75,10.82,18700.0,10.76,10.85,10.75,10.82,18700.0
2006-02-28 12:00:00,10.82,10.82,10.65,10.66,13300.0,10.82,10.82,10.65,10.66,13300.0
2006-02-28 12:30:00,10.65,10.67,10.58,10.66,26400.0,10.65,10.67,10.58,10.66,26400.0
2006-02-28 13:00:00,10.65,10.66,10.58,10.61,8900.0,10.65,10.66,10.58,10.61,8900.0
2006-02-28 13:30:00,10.61,10.7,10.56,10.7,21800.0,10.61,10.7,10.56,10.7,21800.0
2006-02-28 14:00:00,10.69,10.77,10.69,10.75,37300.0,10.69,10.77,10.69,10.75,37300.0
2006-02-28 14:30:00,10.75,10.78,10.75,10.75,21600.0,10.75,10.78,10.75,10.75,21600.0
2006-02-28 15:00:00,10.76,10.79,10.73,10.77,27900.0,10.76,10.79,10.73,10.77,27900.0
2006-02-28 15:30:00,10.78,10.9,10.74,10.85,76100.0,10.78,10.9,10.74,10.85,76100.0
2006-03-01 09:30:00,10.84,10.94,10.72,10.8,42300.0,10.84,10.94,10.72,10.8,42300.0
2006-03-01 10:00:00,10.8,10.89,10.8,10.86,38400.0,10.8,10.89,10.8,10.86,38400.0
2006-03-01 10:30:00,10.85,11.0,10.85,10.99,28600.0,10.85,11.0,10.85,10.99,28600.0
2006-03-01 11:00:00,11.0,11.0,10.98,10.99,11700.0,11.0,11.0,10.98,10.99,11700.0
2006-03-01 11:30:00,11.0,11.0,10.98,11.0,44000.0,11.0,11.0,10.98,11.0,44000.0
2006-03-01 12:00:00,11.0,11.08,10.99,11.03,54900.0,11.0,11.08,10.99,11.03,54900.0
2006-03-01 12:30:00,11.03,11.07,11.02,11.07,26700.0,11.03,11.07,11.02,11.07,26700.0
2006-03-01 13:00:00,11.07,11.13,11.06,11.13,26500.0,11.07,11.13,11.06,11.13,26500.0
2006-03-01 13:30:00,11.13,11.15,11.11,11.15,20000.0,11.13,11.15,11.11,11.15,20000.0
2006-03-01 14:00:00,11.15,11.15,11.1,11.11,29400.0,11.15,11.15,11.1,11.11,29400.0
2006-03-01 14:30:00,11.11,11.17,11.08,11.15,38500.0,11.11,11.17,11.08,11.15,38500.0
2006-03-01 15:00:00,11.14,11.17,11.09,11.13,38300.0,11.14,11.17,11.09,11.13,38300.0
2006-03-01 15:30:00,11.15,11.2,11.14,11.17,52900.0,11.15,11.2,11.14,11.17,52900.0
2006-03-02 09:30:00,11.15,11.28,11.03,11.16,40400.0,11.15,11.28,11.03,11.16,40400.0
2006-03-02 10:00:00,11.16,11.17,11.08,11.16,24700.0,11.16,11.17,11.08,11.16,24700.0
2006-03-02 10:30:00,11.16,11.34,11.14,11.27,36100.0,11.16,11.34,11.14,11.27,36100.0
2006-03-02 11:00:00,11.27,11.39,11.27,11.35,24000.0,11.27,11.39,11.27,11.35,24000.0
2006-03-02 11:30:00,11.35,11.39,11.29,11.36,20400.0,11.35,11.39,11.29,11.36,20400.0
2006-03-02 12:00:00,11.36,11.39,11.26,11.27,33500.0,11.36,11.39,11.26,11.27,33500.0
2006-03-02 12:30:00,11.27,11.32,11.2,11.27,18700.0,11.27,11.32,11.2,11.27,18700.0
2006-03-02 13:00:00,11.28,11.3,11.21,11.21,18800.0,11.28,11.3,11.21,11.21,18800.0
2006-03-02 13:30:00,11.21,11.22,11.19,11.2,17000.0,11.21,11.22,11.19,11.2,17000.0
2006-03-02 14:00:00,11.2,11.24,11.19,11.21,26500.0,11.2,11.24,11.19,11.21,26500.0
2006-03-02 14:30:00,11.22,11.27,11.22,11.25,17500.0,11.22,11.27,11.22,11.25,17500.0
2006-03-02 15:00:00,11.25,11.25,11.08,11.12,41900.0,11.25,11.25,11.08,11.12,41900.0
2006-03-02 15:30:00,11.12,11.21,11.09,11.15,77100.0,11.12,11.21,11.09,11.15,77100.0
2006-03-03 09:30:00,11.12,11.26,11.09,11.13,22800.0,11.12,11.26,11.09,11.13,22800.0
2006-03-03 10:00:00,11.13,11.3,11.02,11.29,22300.0,11.13,11.3,11.02,11.29,22300.0
2006-03-03 10:30:00,11.29,11.35,11.15,11.2,47900.0,11.29,11.35,11.15,11.2,47900.0
2006-03-03 11:00:00,11.22,11.46,11.17,11.31,43800.0,11.22,11.46,11.17,11.31,43800.0
2006-03-03 11:30:00,11.31,11.35,11.26,11.28,13100.0,11.31,11.35,11.26,11.28,13100.0
2006-03-03 12:00:00,11.28,11.38,11.28,11.35,14800.0,11.28,11.38,11.28,11.35,14800.0
2006-03-03 12:30:00,11.34,11.35,11.27,11.3,10600.0,11.34,11.35,11.27,11.3,10600.0
2006-03-03 13:00:00,11.29,11.34,11.27,11.34,11200.0,11.29,11.34,11.27,11.34,11200.0
2006-03-03 13:30:00,11.34,11.42,11.34,11.39,13500.0,11.34,11.42,11.34,11.39,13500.0
2006-03-03 14:00:00,11.38,11.39,11.26,11.26,20000.0,11.38,11.39,11.26,11.26,20000.0
2006-03-03 14:30:00,11.26,11.31,11.26,11.31,20100.0,11.26,11.31,11.26,11.31,20100.0
2006-03-03 15:00:00,11.31,11.31,11.26,11.3,37900.0,11.31,11.31,11.26,11.3,37900.0
2006-03-03 15:30:00,11.29,11.31,11.2,11.2,67900.0,11.29,11.31,11.2,11.2,67900.0
2006-03-06 09:30:00,11.29,11.29,11.03,11.08,57800.0,11.29,11.29,11.03,11.08,57800.0
2006-03-06 10:00:00,11.08,11.24,11.06,11.1,19200.0,11.08,11.24,11.06,11.1,19200.0
2006-03-06 10:30:00,11.09,11.15,11.08,11.13,10500.0,11.09,11.15,11.08,11.13,10500.0
2006-03-06 11:00:00,11.13,11.19,11.13,11.14,34800.0,11.13,11.19,11.13,11.14,34800.0
2006-03-06 11:30:00,11.14,11.21,11.14,11.18,30300.0,11.14,11.21,11.14,11.18,30300.0
2006-03-06 12:00:00,11.18,11.23,11.17,11.18,23400.0,11.18,11.23,11.17,11.18,23400.0
2006-03-06 12:30:00,11.17,11.19,11.13,11.16,27500.0,11.17,11.19,11.13,11.16,27500.0
2006-03-06 13:00:00,11.16,11.23,11.16,11.18,19700.0,11.16,11.23,11.16,11.18,19700.0
2006-03-06 13:30:00,11.18,11.2,11.13,11.15,21700.0,11.18,11.2,11.13,11.15,21700.0
2006-03-06 14:00:00,11.15,11.18,11.13,11.17,41700.0,11.15,11.18,11.13,11.17,41700.0
2006-03-06 14:30:00,11.17,11.17,11.14,11.16,31000.0,11.17,11.17,11.14,11.16,31000.0
2006-03-06 15:00:00,11.16,11.21,11.16,11.19,26300.0,11.16,11.21,11.16,11.19,26300.0
2006-03-06 15:30:00,11.2,11.22,11.13,11.14,52000.0,11.2,11.22,11.13,11.14,52000.0
2006-03-07 09:30:00,11.1,11.25,10.91,10.94,42200.0,11.1,11.25,10.91,10.94,42200.0
2006-03-07 10:00:00,10.94,11.17,10.94,11.11,29300.0,10.94,11.17,10.94,11.11,29300.0
2006-03-07 10:30:00,11.1,11.17,11.1,11.1,18800.0,11.1,11.17,11.1,11.1,18800.0
2006-03-07 11:00:00,11.11,11.16,11.11,11.13,7800.0,11.11,11.16,11.11,11.13,7800.0
2006-03-07 11:30:00,11.13,11.17,11.12,11.13,12400.0,11.13,11.17,11.12,11.13,12400.0
2006-03-07 12:00:00,11.13,11.26,11.12,11.19,21800.0,11.13,11.26,11.12,11.19,21800.0
2006-03-07 12:30:00,11.21,11.21,11.12,11.17,16400.0,11.21,11.21,11.12,11.17,16400.0
2006-03-07 13:00:00,11.17,11.18,10.81,10.95,109700.0,11.17,11.18,10.81,10.95,109700.0
2006-03-07 13:30:00,10.95,11.08,10.95,11.05,22800.0,10.95,11.08,10.95,11.05,22800.0
2006-03-07 14:00:00,11.05,11.06,10.97,11.0,31200.0,11.05,11.06,10.97,11.0,31200.0
2006-03-07 14:30:00,10.96,10.99,10.94,10.99,19900.0,10.96,10.99,10.94,10.99,19900.0
2006-03-07 15:00:00,10.99,11.08,10.95,10.95,31900.0,10.99,11.08,10.95,10.95,31900.0
2006-03-07 15:30:00,10.96,11.08,10.91,11.08,90600.0,10.96,11.08,10.91,11.08,90600.0
2006-03-08 09:30:00,10.97,11.13,10.93,11.07,35900.0,10.97,11.13,10.93,11.07,35900.0
2006-03-08 10:00:00,11.08,11.08,10.91,10.92,26600.0,11.08,11.08,10.91,10.92,26600.0
2006-03-08 10:30:00,10.92,11.16,10.92,11.15,24200.0,10.92,11.16,10.92,11.15,24200.0
2006-03-08 11:00:00,11.14,11.15,11.09,11.09,14900.0,11.14,11.15,11.09,11.09,14900.0
2006-03-08 11:30:00,11.09,11.09,11.01,11.02,22400.0,11.09,11.09,11.01,11.02,22400.0
2006-03-08 12:00:00,11.02,11.3,11.02,11.3,30500.0,11.02,11.3,11.02,11.3,30500.0
2006-03-08 12:30:00,11.3,11.45,11.17,11.39,69200.0,11.3,11.45,11.17,11.39,69200.0
2006-03-08 13:00:00,11.4,11.44,11.3,11.44,24900.0,11.4,11.44,11.3,11.44,24900.0
2006-03-08 13:30:00,11.44,11.45,11.33,11.36,11000.0,11.44,11.45,11.33,11.36,11000.0
2006-03-08 14:00:00,11.36,11.45,11.36,11.44,8900.0,11.36,11.45,11.36,11.44,8900.0
2006-03-08 14:30:00,11.44,11.48,11.44,11.45,18300.0,11.44,11.48,11.44,11.45,18300.0
2006-03-08 15:00:00,11.46,11.46,11.42,11.42,11200.0,11.46,11.46,11.42,11.42,11200.0
2006-03-08 15:30:00,11.42,11.48,11.35,11.36,48000.0,11.42,11.48,11.35,11.36,48000.0
2006-03-09 09:30:00,11.33,11.43,11.32,11.43,15200.0,11.33,11.43,11.32,11.43,15200.0
2006-03-09 10:00:00,11.43,11.5,11.42,11.46,18500.0,11.43,11.5,11.42,11.46,18500.0
2006-03-09 10:30:00,11.48,11.55,11.48,11.48,29800.0,11.48,11.55,11.48,11.48,29800.0
2006-03-09 11:00:00,11.46,11.49,11.45,11.45,12700.0,11.46,11.49,11.45,11.45,12700.0
2006-03-09 11:30:00,11.45,11.46,11.42,11.45,22000.0,11.45,11.46,11.42,11.45,22000.0
2006-03-09 12:00:00,11.45,11.5,11.38,11.38,22700.0,11.45,11.5,11.38,11.38,22700.0
2006-03-09 12:30:00,11.38,11.38,11.26,11.35,27800.0,11.38,11.38,11.26,11.35,27800.0
2006-03-09 13:00:00,11.34,11.34,11.25,11.27,29100.0,11.34,11.34,11.25,11.27,29100.0
2006-03-09 13:30:00,11.27,11.28,11.25,11.26,21500.0,11.27,11.28,11.25,11.26,21500.0
2006-03-09 14:00:00,11.27,11.32,11.27,11.32,12000.0,11.27,11.32,11.27,11.32,12000.0
2006-03-09 14:30:00,11.32,11.35,11.27,11.28,15900.0,11.32,11.35,11.27,11.28,15900.0
2006-03-09 15:00:00,11.29,11.35,11.26,11.26,22400.0,11.29,11.35,11.26,11.26,22400.0
2006-03-09 15:30:00,11.26,11.31,11.2,11.31,77100.0,11.26,11.31,11.2,11.31,77100.0
2006-03-10 09:30:00,11.31,11.34,11.2,11.27,10500.0,11.31,11.34,11.2,11.27,10500.0
2006-03-10 10:00:00,11.28,11.51,11.28,11.51,14800.0,11.28,11.51,11.28,11.51,14800.0
2006-03-10 10:30:00,11.53,11.6,11.52,11.58,22400.0,11.53,11.6,11.52,11.58,22400.0
2006-03-10 11:00:00,11.59,11.59,11.52,11.53,6500.0,11.59,11.59,11.52,11.53,6500.0
2006-03-10 11:30:00,11.54,11.56,11.49,11.49,7800.0,11.54,11.56,11.49,11.49,7800.0
2006-03-10 12:00:00,11.47,11.5,11.42,11.43,7200.0,11.47,11.5,11.42,11.43,7200.0
2006-03-10 12:30:00,11.43,11.48,11.42,11.46,7000.0,11.43,11.48,11.42,11.46,7000.0
2006-03-10 13:00:00,11.47,11.54,11.47,11.54,6800.0,11.47,11.54,11.47,11.54,6800.0
2006-03-10 13:30:00,11.54,11.54,11.44,11.47,28100.0,11.54,11.54,11.44,11.47,28100.0
2006-03-10 14:00:00,11.47,11.53,11.45,11.53,6600.0,11.47,11.53,11.45,11.53,6600.0
2006-03-10 14:30:00,11.52,11.58,11.5,11.5,23200.0,11.52,11.58,11.5,11.5,23200.0
2006-03-10 15:00:00,11.5,11.52,11.46,11.51,34400.0,11.5,11.52,11.46,11.51,34400.0
2006-03-10 15:30:00,11.51,11.63,11.49,11.62,47800.0,11.51,11.63,11.49,11.62,47800.0
2006-03-13 09:30:00,11.64,12.01,11.6,11.9,112500.0,11.64,12.01,11.6,11.9,112500.0
2006-03-13 10:00:00,11.9,12.15,11.9,12.0,79500.0,11.9,12.15,11.9,12.0,79500.0
2006-03-13 10:30:00,11.99,12.0,11.93,11.98,26500.0,11.99,12.0,11.93,11.98,26500.0
2006-03-13 11:00:00,11.98,12.0,11.91,11.93,45200.0,11.98,12.0,11.91,11.93,45200.0
2006-03-13 11:30:00,11.93,11.93,11.85,11.87,17400.0,11.93,11.93,11.85,11.87,17400.0
2006-03-13 12:00:00,11.86,11.91,11.86,11.9,19100.0,11.86,11.91,11.86,11.9,19100.0
2006-03-13 12:30:00,11.89,11.89,11.87,11.88,3100.0,11.89,11.89,11.87,11.88,3100.0
2006-03-13 13:00:00,11.88,11.9,11.86,11.88,31700.0,11.88,11.9,11.86,11.88,31700.0
2006-03-13 13:30:00,11.88,11.91,11.85,11.85,22900.0,11.88,11.91,11.85,11.85,22900.0
2006-03-13 14:00:00,11.88,12.0,11.86,12.0,39900.0,11.88,12.0,11.86,12.0,39900.0
2006-03-13 14:30:00,11.99,11.99,11.73,11.76,51500.0,11.99,11.99,11.73,11.76,51500.0
2006-03-13 15:00:00,11.73,11.81,11.67,11.75,75200.0,11.73,11.81,11.67,11.75,75200.0
2006-03-13 15:30:00,11.74,11.75,11.57,11.57,84000.0,11.74,11.75,11.57,11.57,84000.0
2006-03-14 09:30:00,11.58,11.58,11.22,11.49,43000.0,11.58,11.58,11.22,11.49,43000.0
2006-03-14 10:00:00,11.49,11.54,11.39,11.54,21800.0,11.49,11.54,11.39,11.54,21800.0
2006-03-14 10:30:00,11.54,11.61,11.42,11.44,13200.0,11.54,11.61,11.42,11.44,13200.0
2006-03-14 11:00:00,11.45,11.64,11.44,11.6,14600.0,11.45,11.64,11.44,11.6,14600.0
2006-03-14 11:30:00,11.61,11.7,11.56,11.68,28700.0,11.61,11.7,11.56,11.68,28700.0
2006-03-14 12:00:00,11.7,11.72,11.68,11.69,7100.0,11.7,11.72,11.68,11.69,7100.0
2006-03-14 12:30:00,11.69,11.73,11.68,11.68,17500.0,11.69,11.73,11.68,11.68,17500.0
2006-03-14 13:00:00,11.67,11.7,11.66,11.68,12800.0,11.67,11.7,11.66,11.68,12800.0
2006-03-14 13:30:00,11.68,11.68,11.61,11.62,8100.0,11.68,11.68,11.61,11.62,8100.0
2006-03-14 14:00:00,11.62,11.7,11.61,11.69,9600.0,11.62,11.7,11.61,11.69,9600.0
2006-03-14 14:30:00,11.69,11.69,11.63,11.65,15600.0,11.69,11.69,11.63,11.65,15600.0
2006-03-14 15:00:00,11.65,11.65,11.6,11.6,9200.0,11.65,11.65,11.6,11.6,9200.0
2006-03-14 15:30:00,11.59,11.63,11.47,11.5,59900.0,11.59,11.63,11.47,11.5,59900.0
2006-03-15 09:30:00,11.5,11.6,11.42,11.59,38200.0,11.5,11.6,11.42,11.59,38200.0
2006-03-15 10:00:00,11.61,11.68,11.59,11.61,10700.0,11.61,11.68,11.59,11.61,10700.0
2006-03-15 10:30:00,11.61,11.62,11.44,11.45,20500.0,11.61,11.62,11.44,11.45,20500.0
2006-03-15 11:00:00,11.45,11.45,11.31,11.38,21800.0,11.45,11.45,11.31,11.38,21800.0
2006-03-15 11:30:00,11.38,11.45,11.35,11.38,7700.0,11.38,11.45,11.35,11.38,7700.0
2006-03-15 12:00:00,11.38,11.49,11.37,11.46,15800.0,11.38,11.49,11.37,11.46,15800.0
2006-03-15 12:30:00,11.48,11.54,11.47,11.51,9700.0,11.48,11.54,11.47,11.51,9700.0
2006-03-15 13:00:00,11.5,11.5,11.45,11.48,8100.0,11.5,11.5,11.45,11.48,8100.0
2006-03-15 13:30:00,11.47,11.5,11.46,11.5,7000.0,11.47,11.5,11.46,11.5,7000.0
2006-03-15 14:00:00,11.51,11.52,11.49,11.5,14000.0,11.51,11.52,11.49,11.5,14000.0
2006-03-15 14:30:00,11.5,11.51,11.49,11.51,4900.0,11.5,11.51,11.49,11.51,4900.0
2006-03-15 15:00:00,11.51,11.51,11.46,11.48,16300.0,11.51,11.51,11.46,11.48,16300.0
2006-03-15 15:30:00,11.48,11.52,11.44,11.51,27300.0,11.48,11.52,11.44,11.51,27300.0
2006-03-16 09:30:00,11.57,11.67,11.52,11.63,25800.0,11.57,11.67,11.52,11.63,25800.0
2006-03-16 10:00:00,11.62,11.68,11.6,11.64,5300.0,11.62,11.68,11.6,11.64,5300.0
2006-03-16 10:30:00,11.64,11.65,11.48,11.51,6600.0,11.64,11.65,11.48,11.51,6600.0
2006-03-16 11:00:00,11.51,11.62,11.44,11.56,19700.0,11.51,11.62,11.44,11.56,19700.0
2006-03-16 11:30:00,11.56,11.6,11.5,11.51,7600.0,11.56,11.6,11.5,11.51,7600.0
2006-03-16 12:00:00,11.5,11.55,11.48,11.55,6100.0,11.5,11.55,11.48,11.55,6100.0
2006-03-16 12:30:00,11.55,11.6,11.54,11.57,6500.0,11.55,11.6,11.54,11.57,6500.0
2006-03-16 13:00:00,11.57,11.57,11.47,11.52,5100.0,11.57,11.57,11.47,11.52,5100.0
2006-03-16 13:30:00,11.51,11.55,11.5,11.5,8400.0,11.51,11.55,11.5,11.5,8400.0
2006-03-16 14:00:00,11.5,11.58,11.48,11.55,10200.0,11.5,11.58,11.48,11.55,10200.0
2006-03-16 14:30:00,11.56,11.56,11.46,11.46,8800.0,11.56,11.56,11.46,11.46,8800.0
2006-03-16 15:00:00,11.45,11.5,11.45,11.47,8400.0,11.45,11.5,11.45,11.47,8400.0
2006-03-16 15:30:00,11.47,11.5,11.4,11.5,24200.0,11.47,11.5,11.4,11.5,24200.0
2006-03-17 09:30:00,11.56,11.59,11.44,11.55,666500.0,11.56,11.59,11.44,11.55,666500.0
2006-03-17 10:00:00,11.55,11.57,11.47,11.48,19700.0,11.55,11.57,11.47,11.48,19700.0
2006-03-17 10:30:00,11.49,11.49,11.36,11.48,14000.0,11.49,11.49,11.36,11.48,14000.0
2006-03-17 11:00:00,11.49,11.52,11.47,11.5,5000.0,11.49,11.52,11.47,11.5,5000.0
2006-03-17 11:30:00,11.48,11.56,11.48,11.56,6200.0,11.48,11.56,11.48,11.56,6200.0
2006-03-17 12:00:00,11.56,11.62,11.55,11.62,6500.0,11.56,11.62,11.55,11.62,6500.0
2006-03-17 12:30:00,11.62,11.63,11.6,11.6,6200.0,11.62,11.63,11.6,11.6,6200.0
2006-03-17 13:00:00,11.6,11.61,11.56,11.56,3900.0,11.6,11.61,11.56,11.56,3900.0
2006-03-17 13:30:00,11.57,11.67,11.56,11.63,11200.0,11.57,11.67,11.56,11.63,11200.0
2006-03-17 14:00:00,11.62,11.65,11.59,11.65,8600.0,11.62,11.65,11.59,11.65,8600.0
2006-03-17 14:30:00,11.65,11.77,11.65,11.73,19300.0,11.65,11.77,11.65,11.73,19300.0
2006-03-17 15:00:00,11.72,11.85,11.72,11.8,21500.0,11.72,11.85,11.72,11.8,21500.0
2006-03-17 15:30:00,11.8,11.86,11.76,11.78,28900.0,11.8,11.86,11.76,11.78,28900.0
2006-03-20 09:30:00,12.1,12.14,11.8,11.8,51300.0,12.1,12.14,11.8,11.8,51300.0
2006-03-20 10:00:00,11.82,11.82,11.68,11.72,38200.0,11.82,11.82,11.68,11.72,38200.0
2006-03-20 10:30:00,11.7,11.72,11.54,11.58,13900.0,11.7,11.72,11.54,11.58,13900.0
2006-03-20 11:00:00,11.59,11.64,11.51,11.63,13500.0,11.59,11.64,11.51,11.63,13500.0
2006-03-20 11:30:00,11.64,11.95,11.63,11.95,27100.0,11.64,11.95,11.63,11.95,27100.0
2006-03-20 12:00:00,11.95,12.0,11.78,11.79,32300.0,11.95,12.0,11.78,11.79,32300.0
2006-03-20 12:30:00,11.8,11.98,11.79,11.98,15100.0,11.8,11.98,11.79,11.98,15100.0
2006-03-20 13:00:00,11.95,12.0,11.89,11.91,29600.0,11.95,12.0,11.89,11.91,29600.0
2006-03-20 13:30:00,11.91,11.91,11.88,11.89,3900.0,11.91,11.91,11.88,11.89,3900.0
2006-03-20 14:00:00,11.89,11.9,11.86,11.88,13400.0,11.89,11.9,11.86,11.88,13400.0
2006-03-20 14:30:00,11.87,11.87,11.77,11.84,24100.0,11.87,11.87,11.77,11.84,24100.0
2006-03-20 15:00:00,11.84,11.85,11.75,11.75,17100.0,11.84,11.85,11.75,11.75,17100.0
2006-03-20 15:30:00,11.77,11.91,11.77,11.8,45800.0,11.77,11.91,11.77,11.8,45800.0
2006-03-21 09:30:00,11.79,11.83,11.53,11.55,44900.0,11.79,11.83,11.53,11.55,44900.0
2006-03-21 10:00:00,11.59,11.63,11.54,11.59,34100.0,11.59,11.63,11.54,11.59,34100.0
2006-03-21 10:30:00,11.6,11.67,11.55,11.56,23000.0,11.6,11.67,11.55,11.56,23000.0
2006-03-21 11:00:00,11.56,11.61,11.5,11.6,22000.0,11.56,11.61,11.5,11.6,22000.0
2006-03-21 11:30:00,11.61,11.77,11.55,11.74,14500.0,11.61,11.77,11.55,11.74,14500.0
2006-03-21 12:00:00,11.73,11.82,11.71,11.79,25600.0,11.73,11.82,11.71,11.79,25600.0
2006-03-21 12:30:00,11.78,11.8,11.76,11.77,17100.0,11.78,11.8,11.76,11.77,17100.0
2006-03-21 13:00:00,11.77,11.77,11.64,11.65,9700.0,11.77,11.77,11.64,11.65,9700.0
2006-03-21 13:30:00,11.66,11.7,11.55,11.55,16100.0,11.66,11.7,11.55,11.55,16100.0
2006-03-21 14:00:00,11.54,11.55,11.49,11.5,24100.0,11.54,11.55,11.49,11.5,24100.0
2006-03-21 14:30:00,11.49,11.5,11.31,11.34,22500.0,11.49,11.5,11.31,11.34,22500.0
2006-03-21 15:00:00,11.34,11.34,11.15,11.15,78900.0,11.34,11.34,11.15,11.15,78900.0
2006-03-21 15:30:00,11.15,11.32,11.09,11.3,79600.0,11.15,11.32,11.09,11.3,79600.0
2006-03-22 09:30:00,11.26,11.29,11.0,11.0,50400.0,11.26,11.29,11.0,11.0,50400.0
2006-03-22 10:00:00,11.0,11.16,10.92,11.12,29100.0,11.0,11.16,10.92,11.12,29100.0
2006-03-22 10:30:00,11.1,11.12,11.01,11.04,17500.0,11.1,11.12,11.01,11.04,17500.0
2006-03-22 11:00:00,11.04,11.14,11.01,11.14,10100.0,11.04,11.14,11.01,11.14,10100.0
2006-03-22 11:30:00,11.14,11.24,11.14,11.23,9300.0,11.14,11.24,11.14,11.23,9300.0
2006-03-22 12:00:00,11.22,11.3,11.2,11.24,12600.0,11.22,11.3,11.2,11.24,12600.0
2006-03-22 12:30:00,11.25,11.31,11.22,11.24,15000.0,11.25,11.31,11.22,11.24,15000.0
2006-03-22 13:00:00,11.25,11.31,11.19,11.24,47100.0,11.25,11.31,11.19,11.24,47100.0
2006-03-22 13:30:00,11.25,11.28,11.24,11.27,10500.0,11.25,11.28,11.24,11.27,10500.0
2006-03-22 14:00:00,11.25,11.28,11.21,11.23,8000.0,11.25,11.28,11.21,11.23,8000.0
2006-03-22 14:30:00,11.22,11.31,11.22,11.31,6500.0,11.22,11.31,11.22,11.31,6500.0
2006-03-22 15:00:00,11.29,11.29,11.19,11.27,12100.0,11.29,11.29,11.19,11.27,12100.0
2006-03-22 15:30:00,11.27,11.37,11.26,11.28,25500.0,11.27,11.37,11.26,11.28,25500.0
2006-03-23 09:30:00,11.23,11.3,11.16,11.18,21800.0,11.23,11.3,11.16,11.18,21800.0
2006-03-23 10:00:00,11.18,11.19,10.99,11.01,13300.0,11.18,11.19,10.99,11.01,13300.0
2006-03-23 10:30:00,11.0,11.02,10.94,11.02,18000.0,11.0,11.02,10.94,11.02,18000.0
2006-03-23 11:00:00,11.01,11.22,10.98,11.19,22100.0,11.01,11.22,10.98,11.19,22100.0
2006-03-23 11:30:00,11.19,11.21,11.19,11.19,10500.0,11.19,11.21,11.19,11.19,10500.0
2006-03-23 12:00:00,11.19,11.2,11.01,11.13,27500.0,11.19,11.2,11.01,11.13,27500.0
2006-03-23 12:30:00,11.12,11.16,11.06,11.15,12500.0,11.12,11.16,11.06,11.15,12500.0
2006-03-23 13:00:00,11.15,11.19,11.15,11.17,5100.0,11.15,11.19,11.15,11.17,5100.0
2006-03-23 13:30:00,11.17,11.18,11.16,11.16,10600.0,11.17,11.18,11.16,11.16,10600.0
2006-03-23 14:00:00,11.17,11.2,11.11,11.12,18500.0,11.17,11.2,11.11,11.12,18500.0
2006-03-23 14:30:00,11.12,11.12,11.02,11.03,18600.0,11.12,11.12,11.02,11.03,18600.0
2006-03-23 15:00:00,11.05,11.23,11.04,11.23,12500.0,11.05,11.23,11.04,11.23,12500.0
2006-03-23 15:30:00,11.22,11.23,11.12,11.21,32100.0,11.22,11.23,11.12,11.21,32100.0
2006-03-24 09:30:00,11.24,11.28,11.02,11.12,22000.0,11.24,11.28,11.02,11.12,22000.0
2006-03-24 10:00:00,11.15,11.17,11.11,11.14,16100.0,11.15,11.17,11.11,11.14,16100.0
2006-03-24 10:30:00,11.16,11.2,11.07,11.07,19400.0,11.16,11.2,11.07,11.07,19400.0
2006-03-24 11:00:00,11.08,11.23,11.07,11.22,14100.0,11.08,11.23,11.07,11.22,14100.0
2006-03-24 11:30:00,11.23,11.26,11.19,11.21,10800.0,11.23,11.26,11.19,11.21,10800.0
2006-03-24 12:00:00,11.2,11.21,11.15,11.15,9800.0,11.2,11.21,11.15,11.15,9800.0
2006-03-24 12:30:00,11.15,11.15,11.07,11.09,5800.0,11.15,11.15,11.07,11.09,5800.0
2006-03-24 13:00:00,11.09,11.09,11.05,11.06,5400.0,11.09,11.09,11.05,11.06,5400.0
2006-03-24 13:30:00,11.08,11.14,11.07,11.14,3000.0,11.08,11.14,11.07,11.14,3000.0
2006-03-24 14:00:00,11.13,11.19,11.11,11.19,5700.0,11.13,11.19,11.11,11.19,5700.0
2006-03-24 14:30:00,11.18,11.24,11.14,11.22,7800.0,11.18,11.24,11.14,11.22,7800.0
2006-03-24 15:00:00,11.21,11.24,11.2,11.24,11400.0,11.21,11.24,11.2,11.24,11400.0
2006-03-24 15:30:00,11.24,11.28,11.2,11.23,33600.0,11.24,11.28,11.2,11.23,33600.0
2006-03-27 09:30:00,11.16,11.23,11.05,11.1,46200.0,11.16,11.23,11.05,11.1,46200.0
2006-03-27 10:00:00,11.1,11.13,11.07,11.11,10500.0,11.1,11.13,11.07,11.11,10500.0
2006-03-27 10:30:00,11.11,11.16,11.1,11.13,7900.0,11.11,11.16,11.1,11.13,7900.0
2006-03-27 11:00:00,11.12,11.12,11.07,11.07,10500.0,11.12,11.12,11.07,11.07,10500.0
2006-03-27 11:30:00,11.07,11.14,11.05,11.12,6700.0,11.07,11.14,11.05,11.12,6700.0
2006-03-27 12:00:00,11.13,11.17,11.04,11.04,11300.0,11.13,11.17,11.04,11.04,11300.0
2006-03-27 12:30:00,11.05,11.12,11.05,11.12,7400.0,11.05,11.12,11.05,11.12,7400.0
2006-03-27 13:00:00,11.11,11.12,11.09,11.1,3700.0,11.11,11.12,11.09,11.1,3700.0
2006-03-27 13:30:00,11.11,11.18,11.11,11.17,12900.0,11.11,11.18,11.11,11.17,12900.0
2006-03-27 14:00:00,11.18,11.23,11.18,11.22,6500.0,11.18,11.23,11.18,11.22,6500.0
2006-03-27 14:30:00,11.22,11.23,11.21,11.21,11300.0,11.22,11.23,11.21,11.21,11300.0
2006-03-27 15:00:00,11.21,11.35,11.21,11.34,23700.0,11.21,11.35,11.21,11.34,23700.0
2006-03-27 15:30:00,11.34,11.43,11.34,11.37,54000.0,11.34,11.43,11.34,11.37,54000.0
2006-03-28 09:30:00,11.63,12.21,11.57,11.92,100600.0,11.63,12.21,11.57,11.92,100600.0
2006-03-28 10:00:00,11.94,12.04,11.81,12.02,52000.0,11.94,12.04,11.81,12.02,52000.0
2006-03-28 10:30:00,12.02,12.21,11.98,11.99,65200.0,12.02,12.21,11.98,11.99,65200.0
2006-03-28 11:00:00,11.98,11.98,11.84,11.85,18900.0,11.98,11.98,11.84,11.85,18900.0
2006-03-28 11:30:00,11.84,11.85,11.81,11.82,18100.0,11.84,11.85,11.81,11.82,18100.0
2006-03-28 12:00:00,11.81,12.02,11.81,11.99,26500.0,11.81,12.02,11.81,11.99,26500.0
2006-03-28 12:30:00,11.99,12.0,11.96,11.96,19400.0,11.99,12.0,11.96,11.96,19400.0
2006-03-28 13:00:00,11.96,11.99,11.93,11.99,11500.0,11.96,11.99,11.93,11.99,11500.0
2006-03-28 13:30:00,11.99,12.0,11.96,11.97,10900.0,11.99,12.0,11.96,11.97,10900.0
2006-03-28 14:00:00,11.98,12.0,11.77,11.79,45800.0,11.98,12.0,11.77,11.79,45800.0
2006-03-28 14:30:00,11.81,11.87,11.75,11.85,30100.0,11.81,11.87,11.75,11.85,30100.0
2006-03-28 15:00:00,11.85,11.86,11.65,11.78,27300.0,11.85,11.86,11.65,11.78,27300.0
2006-03-28 15:30:00,11.78,11.8,11.71,11.73,44400.0,11.78,11.8,11.71,11.73,44400.0
2006-03-29 09:30:00,11.81,12.06,11.76,11.93,30600.0,11.81,12.06,11.76,11.93,30600.0
2006-03-29 10:00:00,11.93,12.0,11.87,12.0,18800.0,11.93,12.0,11.87,12.0,18800.0
2006-03-29 10:30:00,12.0,12.01,11.94,11.99,28300.0,12.0,12.01,11.94,11.99,28300.0
2006-03-29 11:00:00,11.99,12.2,11.98,12.1,37200.0,11.99,12.2,11.98,12.1,37200.0
2006-03-29 11:30:00,12.1,12.11,12.02,12.02,28400.0,12.1,12.11,12.02,12.02,28400.0
2006-03-29 12:00:00,12.03,12.07,11.94,11.97,24700.0,12.03,12.07,11.94,11.97,24700.0
2006-03-29 12:30:00,11.98,12.02,11.97,12.0,27100.0,11.98,12.02,11.97,12.0,27100.0
2006-03-29 13:00:00,12.01,12.02,11.92,12.02,29500.0,12.01,12.02,11.92,12.02,29500.0
2006-03-29 13:30:00,12.01,12.01,11.99,12.0,18500.0,12.01,12.01,11.99,12.0,18500.0
2006-03-29 14:00:00,11.99,12.0,11.98,12.0,17100.0,11.99,12.0,11.98,12.0,17100.0
2006-03-29 14:30:00,11.99,12.0,11.91,11.98,15900.0,11.99,12.0,11.91,11.98,15900.0
2006-03-29 15:00:00,11.98,12.1,11.98,12.07,24900.0,11.98,12.1,11.98,12.07,24900.0
2006-03-29 15:30:00,12.07,12.07,11.98,12.02,39300.0,12.07,12.07,11.98,12.02,39300.0
2006-03-30 09:30:00,12.1,12.11,11.98,11.99,35500.0,12.1,12.11,11.98,11.99,35500.0
2006-03-30 10:00:00,12.0,12.17,11.99,12.04,24300.0,12.0,12.17,11.99,12.04,24300.0
2006-03-30 10:30:00,12.04,12.05,11.94,11.96,23000.0,12.04,12.05,11.94,11.96,23000.0
2006-03-30 11:00:00,11.95,11.99,11.78,11.99,42700.0,11.95,11.99,11.78,11.99,42700.0
2006-03-30 11:30:00,12.0,12.0,11.98,11.99,10400.0,12.0,12.0,11.98,11.99,10400.0
2006-03-30 12:00:00,11.99,12.0,11.99,12.0,9200.0,11.99,12.0,11.99,12.0,9200.0
2006-03-30 12:30:00,11.99,12.0,11.98,11.99,10900.0,11.99,12.0,11.98,11.99,10900.0
2006-03-30 13:00:00,11.98,12.0,11.92,12.0,12900.0,11.98,12.0,11.92,12.0,12900.0
2006-03-30 13:30:00,11.99,12.0,11.97,12.0,8300.0,11.99,12.0,11.97,12.0,8300.0
2006-03-30 14:00:00,12.0,12.1,12.0,12.05,32600.0,12.0,12.1,12.0,12.05,32600.0
2006-03-30 14:30:00,12.05,12.05,11.97,12.03,14900.0,12.05,12.05,11.97,12.03,14900.0
2006-03-30 15:00:00,12.04,12.14,12.03,12.11,19800.0,12.04,12.14,12.03,12.11,19800.0
2006-03-30 15:30:00,12.11,12.12,12.0,12.11,34900.0,12.11,12.12,12.0,12.11,34900.0
2006-03-31 09:30:00,12.16,12.17,11.96,12.05,56700.0,12.16,12.17,11.96,12.05,56700.0
2006-03-31 10:00:00,12.05,12.06,11.98,12.01,24000.0,12.05,12.06,11.98,12.01,24000.0
2006-03-31 10:30:00,12.02,12.07,12.02,12.04,12100.0,12.02,12.07,12.02,12.04,12100.0
2006-03-31 11:00:00,12.04,12.06,11.99,11.99,85700.0,12.04,12.06,11.99,11.99,85700.0
2006-03-31 11:30:00,11.98,12.0,11.89,11.99,18100.0,11.98,12.0,11.89,11.99,18100.0
2006-03-31 12:00:00,11.99,12.0,11.96,11.99,10100.0,11.99,12.0,11.96,11.99,10100.0
2006-03-31 12:30:00,11.99,12.0,11.99,12.0,14900.0,11.99,12.0,11.99,12.0,14900.0
2006-03-31 13:00:00,12.0,12.0,11.99,12.0,12500.0,12.0,12.0,11.99,12.0,12500.0
2006-03-31 13:30:00,11.99,11.99,11.84,11.89,27800.0,11.99,11.99,11.84,11.89,27800.0
2006-03-31 14:00:00,11.88,11.98,11.88,11.97,11900.0,11.88,11.98,11.88,11.97,11900.0
2006-03-31 14:30:00,11.99,12.0,11.98,12.0,22600.0,11.99,12.0,11.98,12.0,22600.0
2006-03-31 15:00:00,11.99,12.0,11.9,11.95,53200.0,11.99,12.0,11.9,11.95,53200.0
2006-03-31 15:30:00,11.94,12.0,11.94,12.0,70000.0,11.94,12.0,11.94,12.0,70000.0
2006-04-03 09:30:00,12.03,12.07,11.88,11.91,29900.0,12.03,12.07,11.88,11.91,29900.0
2006-04-03 10:00:00,11.91,12.49,11.8,12.39,79800.0,11.91,12.49,11.8,12.39,79800.0
2006-04-03 10:30:00,12.38,12.42,12.17,12.24,47200.0,12.38,12.42,12.17,12.24,47200.0
2006-04-03 11:00:00,12.24,12.31,12.15,12.29,48700.0,12.24,12.31,12.15,12.29,48700.0
2006-04-03 11:30:00,12.28,12.3,12.17,12.19,85700.0,12.28,12.3,12.17,12.19,85700.0
2006-04-03 12:00:00,12.18,12.19,12.11,12.12,51200.0,12.18,12.19,12.11,12.12,51200.0
2006-04-03 12:30:00,12.12,12.18,12.03,12.17,46000.0,12.12,12.18,12.03,12.17,46000.0
2006-04-03 13:00:00,12.17,12.19,12.05,12.19,56500.0,12.17,12.19,12.05,12.19,56500.0
2006-04-03 13:30:00,12.19,12.33,12.18,12.3,53200.0,12.19,12.33,12.18,12.3,53200.0
2006-04-03 14:00:00,12.31,12.36,12.25,12.31,38100.0,12.31,12.36,12.25,12.31,38100.0
2006-04-03 14:30:00,12.3,12.3,12.19,12.26,98000.0,12.3,12.3,12.19,12.26,98000.0
2006-04-03 15:00:00,12.26,12.26,12.05,12.16,112600.0,12.26,12.26,12.05,12.16,112600.0
2006-04-03 15:30:00,12.15,12.17,11.92,11.97,158800.0,12.15,12.17,11.92,11.97,158800.0
2006-04-04 09:30:00,12.04,12.05,11.8,12.0,51500.0,12.04,12.05,11.8,12.0,51500.0
2006-04-04 10:00:00,12.05,12.08,11.93,12.0,30600.0,12.05,12.08,11.93,12.0,30600.0
2006-04-04 10:30:00,12.01,12.01,11.98,12.0,12300.0,12.01,12.01,11.98,12.0,12300.0
2006-04-04 11:00:00,12.0,12.0,11.9,11.94,22600.0,12.0,12.0,11.9,11.94,22600.0
2006-04-04 11:30:00,11.97,12.07,11.97,12.01,33000.0,11.97,12.07,11.97,12.01,33000.0
2006-04-04 12:00:00,12.0,12.11,11.99,12.1,64700.0,12.0,12.11,11.99,12.1,64700.0
2006-04-04 12:30:00,12.1,12.13,12.06,12.09,21600.0,12.1,12.13,12.06,12.09,21600.0
2006-04-04 13:00:00,12.11,12.12,12.03,12.03,16000.0,12.11,12.12,12.03,12.03,16000.0
2006-04-04 13:30:00,12.04,12.05,11.97,11.98,23100.0,12.04,12.05,11.97,11.98,23100.0
2006-04-04 14:00:00,11.98,11.98,11.91,11.96,18200.0,11.98,11.98,11.91,11.96,18200.0
2006-04-04 14:30:00,11.95,12.0,11.9,11.94,43000.0,11.95,12.0,11.9,11.94,43000.0
2006-04-04 15:00:00,11.94,12.0,11.92,11.98,40200.0,11.94,12.0,11.92,11.98,40200.0
2006-04-04 15:30:00,11.98,12.02,11.92,11.96,33800.0,11.98,12.02,11.92,11.96,33800.0
2006-04-05 09:30:00,11.98,11.99,11.87,11.87,11100.0,11.98,11.99,11.87,11.87,11100.0
2006-04-05 10:00:00,11.88,11.92,11.84,11.9,8200.0,11.88,11.92,11.84,11.9,8200.0
2006-04-05 10:30:00,11.9,11.9,11.75,11.87,25000.0,11.9,11.9,11.75,11.87,25000.0
2006-04-05 11:00:00,11.88,11.9,11.71,11.74,47700.0,11.88,11.9,11.71,11.74,47700.0
2006-04-05 11:30:00,11.75,11.8,11.5,11.53,87000.0,11.75,11.8,11.5,11.53,87000.0
2006-04-05 12:00:00,11.51,11.79,11.5,11.79,24500.0,11.51,11.79,11.5,11.79,24500.0
2006-04-05 12:30:00,11.79,11.79,11.73,11.75,20400.0,11.79,11.79,11.73,11.75,20400.0
2006-04-05 13:00:00,11.75,11.77,11.73,11.74,16900.0,11.75,11.77,11.73,11.74,16900.0
2006-04-05 13:30:00,11.77,11.78,11.75,11.76,20100.0,11.77,11.78,11.75,11.76,20100.0
2006-04-05 14:00:00,11.75,11.75,11.73,11.74,22200.0,11.75,11.75,11.73,11.74,22200.0
2006-04-05 14:30:00,11.74,11.75,11.73,11.75,17800.0,11.74,11.75,11.73,11.75,17800.0
2006-04-05 15:00:00,11.75,11.75,11.73,11.73,20400.0,11.75,11.75,11.73,11.73,20400.0
2006-04-05 15:30:00,11.75,11.78,11.63,11.66,66700.0,11.75,11.78,11.63,11.66,66700.0
2006-04-06 09:30:00,11.72,11.76,11.68,11.72,48200.0,11.72,11.76,11.68,11.72,48200.0
2006-04-06 10:00:00,11.7,11.75,11.57,11.61,42100.0,11.7,11.75,11.57,11.61,42100.0
2006-04-06 10:30:00,11.59,11.59,11.47,11.5,32200.0,11.59,11.59,11.47,11.5,32200.0
2006-04-06 11:00:00,11.5,11.51,11.47,11.51,18600.0,11.5,11.51,11.47,11.51,18600.0
2006-04-06 11:30:00,11.5,11.51,11.35,11.36,26400.0,11.5,11.51,11.35,11.36,26400.0
2006-04-06 12:00:00,11.36,11.36,11.23,11.24,37800.0,11.36,11.36,11.23,11.24,37800.0
2006-04-06 12:30:00,11.25,11.31,11.23,11.26,26600.0,11.25,11.31,11.23,11.26,26600.0
2006-04-06 13:00:00,11.27,11.46,11.27,11.46,31900.0,11.27,11.46,11.27,11.46,31900.0
2006-04-06 13:30:00,11.46,11.56,11.45,11.56,12200.0,11.46,11.56,11.45,11.56,12200.0
2006-04-06 14:00:00,11.55,11.58,11.54,11.57,7700.0,11.55,11.58,11.54,11.57,7700.0
2006-04-06 14:30:00,11.56,11.57,11.37,11.46,18100.0,11.56,11.57,11.37,11.46,18100.0
2006-04-06 15:00:00,11.46,11.46,11.42,11.43,19500.0,11.46,11.46,11.42,11.43,19500.0
2006-04-06 15:30:00,11.43,11.58,11.38,11.52,133600.0,11.43,11.58,11.38,11.52,133600.0
2006-04-07 09:30:00,11.56,11.72,11.56,11.62,43000.0,11.56,11.72,11.56,11.62,43000.0
2006-04-07 10:00:00,11.62,11.63,11.27,11.29,34200.0,11.62,11.63,11.27,11.29,34200.0
2006-04-07 10:30:00,11.29,11.42,11.23,11.32,25500.0,11.29,11.42,11.23,11.32,25500.0
2006-04-07 11:00:00,11.32,11.51,11.29,11.31,25100.0,11.32,11.51,11.29,11.31,25100.0
2006-04-07 11:30:00,11.32,11.41,11.3,11.35,15000.0,11.32,11.41,11.3,11.35,15000.0
2006-04-07 12:00:00,11.36,11.38,11.25,11.29,15900.0,11.36,11.38,11.25,11.29,15900.0
2006-04-07 12:30:00,11.28,11.3,11.17,11.2,21500.0,11.28,11.3,11.17,11.2,21500.0
2006-04-07 13:00:00,11.2,11.27,11.12,11.26,17700.0,11.2,11.27,11.12,11.26,17700.0
2006-04-07 13:30:00,11.26,11.27,11.15,11.17,19500.0,11.26,11.27,11.15,11.17,19500.0
2006-04-07 14:00:00,11.17,11.21,11.15,11.15,15300.0,11.17,11.21,11.15,11.15,15300.0
2006-04-07 14:30:00,11.16,11.26,11.16,11.24,17900.0,11.16,11.26,11.16,11.24,17900.0
2006-04-07 15:00:00,11.24,11.24,11.15,11.2,15500.0,11.24,11.24,11.15,11.2,15500.0
2006-04-07 15:30:00,11.18,11.27,11.16,11.26,33900.0,11.18,11.27,11.16,11.26,33900.0
2006-04-10 09:30:00,11.27,11.36,11.17,11.17,72400.0,11.27,11.36,11.17,11.17,72400.0
2006-04-10 10:00:00,11.2,11.25,11.1,11.12,22900.0,11.2,11.25,11.1,11.12,22900.0
2006-04-10 10:30:00,11.12,11.13,11.05,11.06,23200.0,11.12,11.13,11.05,11.06,23200.0
2006-04-10 11:00:00,11.05,11.16,11.05,11.16,6700.0,11.05,11.16,11.05,11.16,6700.0
2006-04-10 11:30:00,11.16,11.26,11.15,11.26,17100.0,11.16,11.26,11.15,11.26,17100.0
2006-04-10 12:00:00,11.27,11.34,11.24,11.34,23200.0,11.27,11.34,11.24,11.34,23200.0
2006-04-10 12:30:00,11.34,11.41,11.33,11.41,19200.0,11.34,11.41,11.33,11.41,19200.0
2006-04-10 13:00:00,11.42,11.42,11.34,11.34,14400.0,11.42,11.42,11.34,11.34,14400.0
2006-04-10 13:30:00,11.33,11.34,11.19,11.24,31500.0,11.33,11.34,11.19,11.24,31500.0
2006-04-10 14:00:00,11.24,11.28,11.18,11.2,19200.0,11.24,11.28,11.18,11.2,19200.0
2006-04-10 14:30:00,11.23,11.25,11.18,11.2,23700.0,11.23,11.25,11.18,11.2,23700.0
2006-04-10 15:00:00,11.21,11.25,11.2,11.22,18800.0,11.21,11.25,11.2,11.22,18800.0
2006-04-10 15:30:00,11.22,11.34,11.21,11.3,52400.0,11.22,11.34,11.21,11.3,52400.0
2006-04-11 09:30:00,11.4,11.46,11.25,11.25,33400.0,11.4,11.46,11.25,11.25,33400.0
2006-04-11 10:00:00,11.25,11.33,11.11,11.11,23600.0,11.25,11.33,11.11,11.11,23600.0
2006-04-11 10:30:00,11.09,11.11,10.89,10.95,49500.0,11.09,11.11,10.89,10.95,49500.0
2006-04-11 11:00:00,10.95,11.05,10.95,11.0,23400.0,10.95,11.05,10.95,11.0,23400.0
2006-04-11 11:30:00,10.94,11.09,10.94,11.04,29200.0,10.94,11.09,10.94,11.04,29200.0
2006-04-11 12:00:00,11.01,11.01,10.86,10.88,30300.0,11.01,11.01,10.86,10.88,30300.0
2006-04-11 12:30:00,10.88,10.89,10.85,10.87,16900.0,10.88,10.89,10.85,10.87,16900.0
2006-04-11 13:00:00,10.87,10.9,10.83,10.83,30600.0,10.87,10.9,10.83,10.83,30600.0
2006-04-11 13:30:00,10.83,10.86,10.73,10.75,20500.0,10.83,10.86,10.73,10.75,20500.0
2006-04-11 14:00:00,10.74,10.77,10.67,10.68,46400.0,10.74,10.77,10.67,10.68,46400.0
2006-04-11 14:30:00,10.68,10.68,10.52,10.55,109900.0,10.68,10.68,10.52,10.55,109900.0
2006-04-11 15:00:00,10.56,10.6,10.44,10.45,110800.0,10.56,10.6,10.44,10.45,110800.0
2006-04-11 15:30:00,10.45,10.46,10.34,10.35,166400.0,10.45,10.46,10.34,10.35,166400.0
2006-04-12 09:30:00,10.37,10.71,10.32,10.66,56700.0,10.37,10.71,10.32,10.66,56700.0
2006-04-12 10:00:00,10.66,10.79,10.6,10.78,27600.0,10.66,10.79,10.6,10.78,27600.0
2006-04-12 10:30:00,10.78,10.78,10.6,10.67,26800.0,10.78,10.78,10.6,10.67,26800.0
2006-04-12 11:00:00,10.69,10.76,10.69,10.7,9300.0,10.69,10.76,10.69,10.7,9300.0
2006-04-12 11:30:00,10.7,10.7,10.59,10.64,22200.0,10.7,10.7,10.59,10.64,22200.0
2006-04-12 12:00:00,10.64,10.65,10.59,10.61,34100.0,10.64,10.65,10.59,10.61,34100.0
2006-04-12 12:30:00,10.6,10.6,10.37,10.44,74600.0,10.6,10.6,10.37,10.44,74600.0
2006-04-12 13:00:00,10.45,10.52,10.44,10.45,63200.0,10.45,10.52,10.44,10.45,63200.0
2006-04-12 13:30:00,10.45,10.46,10.41,10.46,34400.0,10.45,10.46,10.41,10.46,34400.0
2006-04-12 14:00:00,10.45,10.46,10.44,10.45,19500.0,10.45,10.46,10.44,10.45,19500.0
2006-04-12 14:30:00,10.44,10.46,10.44,10.45,23600.0,10.44,10.46,10.44,10.45,23600.0
2006-04-12 15:00:00,10.46,10.49,10.45,10.46,38400.0,10.46,10.49,10.45,10.46,38400.0
2006-04-12 15:30:00,10.46,10.54,10.45,10.53,29500.0,10.46,10.54,10.45,10.53,29500.0
2006-04-13 09:30:00,10.57,10.64,10.39,10.54,80200.0,10.57,10.64,10.39,10.54,80200.0
2006-04-13 10:00:00,10.57,10.76,10.56,10.64,32000.0,10.57,10.76,10.56,10.64,32000.0
2006-04-13 10:30:00,10.65,10.86,10.6,10.84,29300.0,10.65,10.86,10.6,10.84,29300.0
2006-04-13 11:00:00,10.82,10.96,10.82,10.89,16000.0,10.82,10.96,10.82,10.89,16000.0
2006-04-13 11:30:00,10.88,11.0,10.87,10.98,19300.0,10.88,11.0,10.87,10.98,19300.0
2006-04-13 12:00:00,10.99,11.0,10.95,10.98,16400.0,10.99,11.0,10.95,10.98,16400.0
2006-04-13 12:30:00,10.99,11.0,10.98,10.98,6700.0,10.99,11.0,10.98,10.98,6700.0
2006-04-13 13:00:00,10.99,10.99,10.96,10.96,6300.0,10.99,10.99,10.96,10.96,6300.0
2006-04-13 13:30:00,10.95,10.95,10.92,10.92,11300.0,10.95,10.95,10.92,10.92,11300.0
2006-04-13 14:00:00,10.93,10.94,10.92,10.94,2800.0,10.93,10.94,10.92,10.94,2800.0
2006-04-13 14:30:00,10.93,10.94,10.86,10.86,26700.0,10.93,10.94,10.86,10.86,26700.0
2006-04-13 15:00:00,10.87,10.93,10.85,10.85,18300.0,10.87,10.93,10.85,10.85,18300.0
2006-04-13 15:30:00,10.86,10.94,10.83,10.9,40600.0,10.86,10.94,10.83,10.9,40600.0
2006-04-17 09:30:00,11.0,11.09,10.87,10.89,58100.0,11.0,11.09,10.87,10.89,58100.0
2006-04-17 10:00:00,10.93,11.09,10.9,11.06,29100.0,10.93,11.09,10.9,11.06,29100.0
2006-04-17 10:30:00,11.05,11.05,10.86,10.91,9800.0,11.05,11.05,10.86,10.91,9800.0
2006-04-17 11:00:00,10.92,10.92,10.82,10.87,6600.0,10.92,10.92,10.82,10.87,6600.0
2006-04-17 11:30:00,10.86,10.87,10.75,10.77,21900.0,10.86,10.87,10.75,10.77,21900.0
2006-04-17 12:00:00,10.76,10.77,10.67,10.67,11900.0,10.76,10.77,10.67,10.67,11900.0
2006-04-17 12:30:00,10.66,10.66,10.51,10.55,22300.0,10.66,10.66,10.51,10.55,22300.0
2006-04-17 13:00:00,10.55,10.59,10.49,10.51,15400.0,10.55,10.59,10.49,10.51,15400.0
2006-04-17 13:30:00,10.53,10.53,10.41,10.45,19300.0,10.53,10.53,10.41,10.45,19300.0
2006-04-17 14:00:00,10.46,10.46,10.39,10.44,19400.0,10.46,10.46,10.39,10.44,19400.0
2006-04-17 14:30:00,10.46,10.52,10.41,10.51,35300.0,10.46,10.52,10.41,10.51,35300.0
2006-04-17 15:00:00,10.52,10.66,10.49,10.64,25500.0,10.52,10.66,10.49,10.64,25500.0
2006-04-17 15:30:00,10.62,10.7,10.58,10.6,57600.0,10.62,10.7,10.58,10.6,57600.0
2006-04-18 09:30:00,10.67,10.75,10.47,10.53,48500.0,10.67,10.75,10.47,10.53,48500.0
2006-04-18 10:00:00,10.51,10.62,10.45,10.51,23400.0,10.51,10.62,10.45,10.51,23400.0
2006-04-18 10:30:00,10.5,10.55,10.48,10.48,9400.0,10.5,10.55,10.48,10.48,9400.0
2006-04-18 11:00:00,10.48,10.61,10.48,10.55,29300.0,10.48,10.61,10.48,10.55,29300.0
2006-04-18 11:30:00,10.55,10.58,10.51,10.57,21300.0,10.55,10.58,10.51,10.57,21300.0
2006-04-18 12:00:00,10.58,10.71,10.55,10.63,36300.0,10.58,10.71,10.55,10.63,36300.0
2006-04-18 12:30:00,10.62,10.65,10.55,10.62,17700.0,10.62,10.65,10.55,10.62,17700.0
2006-04-18 13:00:00,10.62,10.75,10.6,10.66,40300.0,10.62,10.75,10.6,10.66,40300.0
2006-04-18 13:30:00,10.66,10.67,10.56,10.56,10800.0,10.66,10.67,10.56,10.56,10800.0
2006-04-18 14:00:00,10.57,10.7,10.57,10.69,38100.0,10.57,10.7,10.57,10.69,38100.0
2006-04-18 14:30:00,10.69,10.75,10.68,10.71,23800.0,10.69,10.75,10.68,10.71,23800.0
2006-04-18 15:00:00,10.71,10.81,10.68,10.79,24600.0,10.71,10.81,10.68,10.79,24600.0
2006-04-18 15:30:00,10.8,10.9,10.75,10.9,80100.0,10.8,10.9,10.75,10.9,80100.0
2006-04-19 09:30:00,11.04,11.54,10.93,11.27,163600.0,11.04,11.54,10.93,11.27,163600.0
2006-04-19 10:00:00,11.27,11.56,11.26,11.45,70400.0,11.27,11.56,11.26,11.45,70400.0
2006-04-19 10:30:00,11.43,11.49,11.31,11.39,20000.0,11.43,11.49,11.31,11.39,20000.0
2006-04-19 11:00:00,11.39,11.52,11.39,11.49,32000.0,11.39,11.52,11.39,11.49,32000.0
2006-04-19 11:30:00,11.47,11.57,11.46,11.5,35000.0,11.47,11.57,11.46,11.5,35000.0
2006-04-19 12:00:00,11.5,11.58,11.5,11.55,15400.0,11.5,11.58,11.5,11.55,15400.0
2006-04-19 12:30:00,11.55,11.55,11.37,11.37,16300.0,11.55,11.55,11.37,11.37,16300.0
2006-04-19 13:00:00,11.37,11.38,11.28,11.33,22500.0,11.37,11.38,11.28,11.33,22500.0
2006-04-19 13:30:00,11.32,11.42,11.32,11.41,16500.0,11.32,11.42,11.32,11.41,16500.0
2006-04-19 14:00:00,11.39,11.5,11.38,11.5,37200.0,11.39,11.5,11.38,11.5,37200.0
2006-04-19 14:30:00,11.49,11.54,11.43,11.52,20700.0,11.49,11.54,11.43,11.52,20700.0
2006-04-19 15:00:00,11.52,11.56,11.51,11.53,24100.0,11.52,11.56,11.51,11.53,24100.0
2006-04-19 15:30:00,11.52,11.57,11.5,11.52,45500.0,11.52,11.57,11.5,11.52,45500.0
2006-04-20 09:30:00,11.61,11.72,11.5,11.52,81200.0,11.61,11.72,11.5,11.52,81200.0
2006-04-20 10:00:00,11.52,11.73,11.51,11.7,34000.0,11.52,11.73,11.51,11.7,34000.0
2006-04-20 10:30:00,11.69,11.7,11.5,11.59,34000.0,11.69,11.7,11.5,11.59,34000.0
2006-04-20 11:00:00,11.6,11.66,11.51,11.53,25700.0,11.6,11.66,11.51,11.53,25700.0
2006-04-20 11:30:00,11.53,11.58,11.51,11.54,16400.0,11.53,11.58,11.51,11.54,16400.0
2006-04-20 12:00:00,11.55,11.61,11.55,11.6,16800.0,11.55,11.61,11.55,11.6,16800.0
2006-04-20 12:30:00,11.6,11.74,11.6,11.72,17600.0,11.6,11.74,11.6,11.72,17600.0
2006-04-20 13:00:00,11.72,11.72,11.6,11.61,18700.0,11.72,11.72,11.6,11.61,18700.0
2006-04-20 13:30:00,11.61,11.64,11.61,11.62,15900.0,11.61,11.64,11.61,11.62,15900.0
2006-04-20 14:00:00,11.62,11.63,11.6,11.61,17200.0,11.62,11.63,11.6,11.61,17200.0
2006-04-20 14:30:00,11.61,11.66,11.61,11.63,9100.0,11.61,11.66,11.61,11.63,9100.0
2006-04-20 15:00:00,11.62,11.68,11.62,11.65,10400.0,11.62,11.68,11.62,11.65,10400.0
2006-04-20 15:30:00,11.64,11.65,11.61,11.65,32200.0,11.64,11.65,11.61,11.65,32200.0
2006-04-21 09:30:00,11.74,11.74,11.54,11.54,109900.0,11.74,11.74,11.54,11.54,109900.0
2006-04-21 10:00:00,11.54,11.61,11.5,11.5,16000.0,11.54,11.61,11.5,11.5,16000.0
2006-04-21 10:30:00,11.5,11.52,11.45,11.46,25000.0,11.5,11.52,11.45,11.46,25000.0
2006-04-21 11:00:00,11.46,11.49,11.36,11.39,11800.0,11.46,11.49,11.36,11.39,11800.0
2006-04-21 11:30:00,11.39,11.39,11.35,11.36,24400.0,11.39,11.39,11.35,11.36,24400.0
2006-04-21 12:00:00,11.36,11.36,11.31,11.34,10800.0,11.36,11.36,11.31,11.34,10800.0
2006-04-21 12:30:00,11.34,11.34,11.21,11.21,23900.0,11.34,11.34,11.21,11.21,23900.0
2006-04-21 13:00:00,11.22,11.25,11.21,11.22,13900.0,11.22,11.25,11.21,11.22,13900.0
2006-04-21 13:30:00,11.22,11.27,11.2,11.26,9600.0,11.22,11.27,11.2,11.26,9600.0
2006-04-21 14:00:00,11.26,11.28,11.11,11.15,41200.0,11.26,11.28,11.11,11.15,41200.0
2006-04-21 14:30:00,11.14,11.21,11.1,11.19,24300.0,11.14,11.21,11.1,11.19,24300.0
2006-04-21 15:00:00,11.18,11.2,11.15,11.17,23900.0,11.18,11.2,11.15,11.17,23900.0
2006-04-21 15:30:00,11.15,11.22,11.11,11.12,54100.0,11.15,11.22,11.11,11.12,54100.0
2006-04-24 09:30:00,11.22,11.29,10.91,10.92,55600.0,11.22,11.29,10.91,10.92,55600.0
2006-04-24 10:00:00,10.92,10.94,10.8,10.81,36000.0,10.92,10.94,10.8,10.81,36000.0
2006-04-24 10:30:00,10.8,10.85,10.75,10.77,26600.0,10.8,10.85,10.75,10.77,26600.0
2006-04-24 11:00:00,10.77,10.82,10.77,10.8,21000.0,10.77,10.82,10.77,10.8,21000.0
2006-04-24 11:30:00,10.8,10.85,10.8,10.83,20300.0,10.8,10.85,10.8,10.83,20300.0
2006-04-24 12:00:00,10.83,10.84,10.78,10.82,24200.0,10.83,10.84,10.78,10.82,24200.0
2006-04-24 12:30:00,10.82,10.82,10.79,10.79,14300.0,10.82,10.82,10.79,10.79,14300.0
2006-04-24 13:00:00,10.8,10.8,10.75,10.75,18500.0,10.8,10.8,10.75,10.75,18500.0
2006-04-24 13:30:00,10.77,10.79,10.76,10.79,15900.0,10.77,10.79,10.76,10.79,15900.0
2006-04-24 14:00:00,10.78,10.86,10.78,10.82,36900.0,10.78,10.86,10.78,10.82,36900.0
2006-04-24 14:30:00,10.84,11.0,10.83,10.88,50100.0,10.84,11.0,10.83,10.88,50100.0
2006-04-24 15:00:00,10.88,10.92,10.85,10.9,50900.0,10.88,10.92,10.85,10.9,50900.0
2006-04-24 15:30:00,10.89,10.91,10.76,10.83,77300.0,10.89,10.91,10.76,10.83,77300.0
2006-04-25 09:30:00,10.93,10.98,10.75,10.84,21500.0,10.93,10.98,10.75,10.84,21500.0
2006-04-25 10:00:00,10.81,10.9,10.68,10.69,22700.0,10.81,10.9,10.68,10.69,22700.0
2006-04-25 10:30:00,10.68,10.75,10.6,10.72,18000.0,10.68,10.75,10.6,10.72,18000.0
2006-04-25 11:00:00,10.71,10.75,10.66,10.7,15200.0,10.71,10.75,10.66,10.7,15200.0
2006-04-25 11:30:00,10.69,10.72,10.54,10.64,29100.0,10.69,10.72,10.54,10.64,29100.0
2006-04-25 12:00:00,10.63,10.71,10.63,10.71,5100.0,10.63,10.71,10.63,10.71,5100.0
2006-04-25 12:30:00,10.71,10.76,10.7,10.76,9800.0,10.71,10.76,10.7,10.76,9800.0
2006-04-25 13:00:00,10.76,10.76,10.59,10.59,12500.0,10.76,10.76,10.59,10.59,12500.0
2006-04-25 13:30:00,10.6,10.63,10.59,10.59,14200.0,10.6,10.63,10.59,10.59,14200.0
2006-04-25 14:00:00,10.61,10.63,10.55,10.63,25200.0,10.61,10.63,10.55,10.63,25200.0
2006-04-25 14:30:00,10.63,10.69,10.62,10.65,33000.0,10.63,10.69,10.62,10.65,33000.0
2006-04-25 15:00:00,10.64,10.67,10.56,10.57,23700.0,10.64,10.67,10.56,10.57,23700.0
2006-04-25 15:30:00,10.58,10.68,10.55,10.62,60600.0,10.58,10.68,10.55,10.62,60600.0
2006-04-26 09:30:00,10.67,10.67,10.55,10.56,43000.0,10.67,10.67,10.55,10.56,43000.0
2006-04-26 10:00:00,10.57,10.59,10.56,10.57,31100.0,10.57,10.59,10.56,10.57,31100.0
2006-04-26 10:30:00,10.57,10.57,10.54,10.56,44600.0,10.57,10.57,10.54,10.56,44600.0
2006-04-26 11:00:00,10.56,10.6,10.54,10.6,6500.0,10.56,10.6,10.54,10.6,6500.0
2006-04-26 11:30:00,10.6,10.6,10.56,10.58,12300.0,10.6,10.6,10.56,10.58,12300.0
2006-04-26 12:00:00,10.58,10.63,10.55,10.63,12800.0,10.58,10.63,10.55,10.63,12800.0
2006-04-26 12:30:00,10.63,10.66,10.6,10.6,8900.0,10.63,10.66,10.6,10.6,8900.0
2006-04-26 13:00:00,10.61,10.67,10.56,10.56,16200.0,10.61,10.67,10.56,10.56,16200.0
2006-04-26 13:30:00,10.58,10.64,10.54,10.62,12300.0,10.58,10.64,10.54,10.62,12300.0
2006-04-26 14:00:00,10.62,10.64,10.54,10.56,16500.0,10.62,10.64,10.54,10.56,16500.0
2006-04-26 14:30:00,10.56,10.57,10.51,10.53,45700.0,10.56,10.57,10.51,10.53,45700.0
2006-04-26 15:00:00,10.53,10.55,10.51,10.52,22900.0,10.53,10.55,10.51,10.52,22900.0
2006-04-26 15:30:00,10.51,10.64,10.5,10.63,42400.0,10.51,10.64,10.5,10.63,42400.0
2006-04-27 09:30:00,10.6,10.65,10.5,10.59,49300.0,10.6,10.65,10.5,10.59,49300.0
2006-04-27 10:00:00,10.61,10.94,10.61,10.72,67900.0,10.61,10.94,10.61,10.72,67900.0
2006-04-27 10:30:00,10.74,10.85,10.55,10.84,43200.0,10.74,10.85,10.55,10.84,43200.0
2006-04-27 11:00:00,10.84,10.95,10.77,10.92,62600.0,10.84,10.95,10.77,10.92,62600.0
2006-04-27 11:30:00,10.93,10.95,10.83,10.93,35300.0,10.93,10.95,10.83,10.93,35300.0
2006-04-27 12:00:00,10.93,11.22,10.93,11.19,27800.0,10.93,11.22,10.93,11.19,27800.0
2006-04-27 12:30:00,11.21,11.24,11.11,11.13,16900.0,11.21,11.24,11.11,11.13,16900.0
2006-04-27 13:00:00,11.14,11.14,11.1,11.12,8100.0,11.14,11.14,11.1,11.12,8100.0
2006-04-27 13:30:00,11.12,11.12,10.91,10.93,16300.0,11.12,11.12,10.91,10.93,16300.0
2006-04-27 14:00:00,10.93,10.93,10.82,10.83,14400.0,10.93,10.93,10.82,10.83,14400.0
2006-04-27 14:30:00,10.84,11.02,10.81,10.98,18700.0,10.84,11.02,10.81,10.98,18700.0
2006-04-27 15:00:00,10.97,10.97,10.78,10.79,43300.0,10.97,10.97,10.78,10.79,43300.0
2006-04-27 15:30:00,10.79,10.8,10.69,10.73,47400.0,10.79,10.8,10.69,10.73,47400.0
2006-04-28 09:30:00,10.64,10.7,10.43,10.5,72600.0,10.64,10.7,10.43,10.5,72600.0
2006-04-28 10:00:00,10.52,10.69,10.51,10.68,21200.0,10.52,10.69,10.51,10.68,21200.0
2006-04-28 10:30:00,10.68,10.72,10.62,10.7,18100.0,10.68,10.72,10.62,10.7,18100.0
2006-04-28 11:00:00,10.68,10.75,10.63,10.73,21700.0,10.68,10.75,10.63,10.73,21700.0
2006-04-28 11:30:00,10.74,10.75,10.66,10.68,15000.0,10.74,10.75,10.66,10.68,15000.0
2006-04-28 12:00:00,10.69,10.69,10.66,10.67,9200.0,10.69,10.69,10.66,10.67,9200.0
2006-04-28 12:30:00,10.67,10.69,10.6,10.64,39600.0,10.67,10.69,10.6,10.64,39600.0
2006-04-28 13:00:00,10.64,10.74,10.62,10.72,16500.0,10.64,10.74,10.62,10.72,16500.0
2006-04-28 13:30:00,10.73,10.75,10.69,10.7,16200.0,10.73,10.75,10.69,10.7,16200.0
2006-04-28 14:00:00,10.71,10.79,10.7,10.77,21500.0,10.71,10.79,10.7,10.77,21500.0
2006-04-28 14:30:00,10.76,10.81,10.74,10.79,11200.0,10.76,10.81,10.74,10.79,11200.0
2006-04-28 15:00:00,10.8,10.8,10.72,10.73,27300.0,10.8,10.8,10.72,10.73,27300.0
2006-04-28 15:30:00,10.73,10.8,10.7,10.76,27100.0,10.73,10.8,10.7,10.76,27100.0
2006-05-01 09:30:00,10.85,10.95,10.69,10.74,42700.0,10.85,10.95,10.69,10.74,42700.0
2006-05-01 10:00:00,10.72,10.83,10.68,10.75,32300.0,10.72,10.83,10.68,10.75,32300.0
2006-05-01 10:30:00,10.75,10.76,10.63,10.69,31700.0,10.75,10.76,10.63,10.69,31700.0
2006-05-01 11:00:00,10.68,10.69,10.6,10.65,23100.0,10.68,10.69,10.6,10.65,23100.0
2006-05-01 11:30:00,10.65,10.73,10.65,10.65,17500.0,10.65,10.73,10.65,10.65,17500.0
2006-05-01 12:00:00,10.66,10.73,10.65,10.69,19400.0,10.66,10.73,10.65,10.69,19400.0
2006-05-01 12:30:00,10.69,10.7,10.63,10.66,20500.0,10.69,10.7,10.63,10.66,20500.0
2006-05-01 13:00:00,10.65,10.66,10.6,10.63,9700.0,10.65,10.66,10.6,10.63,9700.0
2006-05-01 13:30:00,10.63,10.7,10.63,10.69,20000.0,10.63,10.7,10.63,10.69,20000.0
2006-05-01 14:00:00,10.71,10.73,10.62,10.66,12000.0,10.71,10.73,10.62,10.66,12000.0
2006-05-01 14:30:00,10.67,10.72,10.66,10.72,9200.0,10.67,10.72,10.66,10.72,9200.0
2006-05-01 15:00:00,10.71,10.76,10.52,10.6,41600.0,10.71,10.76,10.52,10.6,41600.0
2006-05-01 15:30:00,10.59,10.59,10.49,10.55,40900.0,10.59,10.59,10.49,10.55,40900.0
2006-05-02 09:30:00,10.58,10.8,10.5,10.52,37200.0,10.58,10.8,10.5,10.52,37200.0
2006-05-02 10:00:00,10.56,10.57,10.32,10.39,28600.0,10.56,10.57,10.32,10.39,28600.0
2006-05-02 10:30:00,10.38,10.45,10.36,10.37,13700.0,10.38,10.45,10.36,10.37,13700.0
2006-05-02 11:00:00,10.37,10.43,10.35,10.42,16600.0,10.37,10.43,10.35,10.42,16600.0
2006-05-02 11:30:00,10.42,10.48,10.41,10.48,13800.0,10.42,10.48,10.41,10.48,13800.0
2006-05-02 12:00:00,10.5,10.52,10.46,10.47,8500.0,10.5,10.52,10.46,10.47,8500.0
2006-05-02 12:30:00,10.48,10.57,10.48,10.52,9100.0,10.48,10.57,10.48,10.52,9100.0
2006-05-02 13:00:00,10.52,10.53,10.46,10.47,16700.0,10.52,10.53,10.46,10.47,16700.0
2006-05-02 13:30:00,10.47,10.47,10.42,10.42,9500.0,10.47,10.47,10.42,10.42,9500.0
2006-05-02 14:00:00,10.43,10.43,10.35,10.36,25000.0,10.43,10.43,10.35,10.36,25000.0
2006-05-02 14:30:00,10.36,10.37,10.28,10.29,25900.0,10.36,10.37,10.28,10.29,25900.0
2006-05-02 15:00:00,10.3,10.3,10.21,10.24,41000.0,10.3,10.3,10.21,10.24,41000.0
2006-05-02 15:30:00,10.24,10.39,10.24,10.36,32800.0,10.24,10.39,10.24,10.36,32800.0
2006-05-03 09:30:00,10.29,10.55,10.25,10.27,68800.0,10.29,10.55,10.25,10.27,68800.0
2006-05-03 10:00:00,10.26,10.49,10.2,10.47,47700.0,10.26,10.49,10.2,10.47,47700.0
2006-05-03 10:30:00,10.45,10.53,10.41,10.48,22500.0,10.45,10.53,10.41,10.48,22500.0
2006-05-03 11:00:00,10.48,10.59,10.48,10.52,20700.0,10.48,10.59,10.48,10.52,20700.0
2006-05-03 11:30:00,10.51,10.58,10.46,10.58,18200.0,10.51,10.58,10.46,10.58,18200.0
2006-05-03 12:00:00,10.57,10.59,10.54,10.58,10100.0,10.57,10.59,10.54,10.58,10100.0
2006-05-03 12:30:00,10.58,10.59,10.57,10.59,15200.0,10.58,10.59,10.57,10.59,15200.0
2006-05-03 13:00:00,10.58,10.59,10.58,10.59,7000.0,10.58,10.59,10.58,10.59,7000.0
2006-05-03 13:30:00,10.58,10.6,10.56,10.59,16700.0,10.58,10.6,10.56,10.59,16700.0
2006-05-03 14:00:00,10.58,10.59,10.41,10.46,16000.0,10.58,10.59,10.41,10.46,16000.0
2006-05-03 14:30:00,10.46,10.67,10.42,10.65,23100.0,10.46,10.67,10.42,10.65,23100.0
2006-05-03 15:00:00,10.65,10.7,10.65,10.67,25400.0,10.65,10.7,10.65,10.67,25400.0
2006-05-03 15:30:00,10.66,10.75,10.63,10.63,44800.0,10.66,10.75,10.63,10.63,44800.0
2006-05-04 09:30:00,10.71,11.05,10.69,11.02,84000.0,10.71,11.05,10.69,11.02,84000.0
2006-05-04 10:00:00,11.01,11.15,11.0,11.04,45600.0,11.01,11.15,11.0,11.04,45600.0
2006-05-04 10:30:00,11.05,11.07,11.0,11.05,19300.0,11.05,11.07,11.0,11.05,19300.0
2006-05-04 11:00:00,11.05,11.06,11.04,11.06,15800.0,11.05,11.06,11.04,11.06,15800.0
2006-05-04 11:30:00,11.05,11.06,11.04,11.05,12300.0,11.05,11.06,11.04,11.05,12300.0
2006-05-04 12:00:00,11.05,11.05,11.01,11.02,21000.0,11.05,11.05,11.01,11.02,21000.0
2006-05-04 12:30:00,11.01,11.02,10.99,11.0,20600.0,11.01,11.02,10.99,11.0,20600.0
2006-05-04 13:00:00,11.0,11.02,11.0,11.02,14500.0,11.0,11.02,11.0,11.02,14500.0
2006-05-04 13:30:00,11.03,11.05,11.01,11.04,9000.0,11.03,11.05,11.01,11.04,9000.0
2006-05-04 14:00:00,11.05,11.08,11.04,11.05,12300.0,11.05,11.08,11.04,11.05,12300.0
2006-05-04 14:30:00,11.06,11.1,11.06,11.09,9600.0,11.06,11.1,11.06,11.09,9600.0
2006-05-04 15:00:00,11.09,11.1,11.08,11.09,13200.0,11.09,11.1,11.08,11.09,13200.0
2006-05-04 15:30:00,11.09,11.1,11.0,11.03,29600.0,11.09,11.1,11.0,11.03,29600.0
2006-05-05 09:30:00,11.14,11.19,10.94,11.18,43100.0,11.14,11.19,10.94,11.18,43100.0
2006-05-05 10:00:00,11.18,11.24,11.07,11.15,18700.0,11.18,11.24,11.07,11.15,18700.0
2006-05-05 10:30:00,11.15,11.2,11.13,11.15,16100.0,11.15,11.2,11.13,11.15,16100.0
2006-05-05 11:00:00,11.15,11.2,11.11,11.2,12200.0,11.15,11.2,11.11,11.2,12200.0
2006-05-05 11:30:00,11.2,11.39,11.2,11.36,34000.0,11.2,11.39,11.2,11.36,34000.0
2006-05-05 12:00:00,11.36,11.37,11.33,11.34,17300.0,11.36,11.37,11.33,11.34,17300.0
2006-05-05 12:30:00,11.33,11.34,11.16,11.16,20900.0,11.33,11.34,11.16,11.16,20900.0
2006-05-05 13:00:00,11.16,11.23,11.12,11.21,14400.0,11.16,11.23,11.12,11.21,14400.0
2006-05-05 13:30:00,11.21,11.3,11.21,11.3,9100.0,11.21,11.3,11.21,11.3,9100.0
2006-05-05 14:00:00,11.29,11.3,11.21,11.25,25200.0,11.29,11.3,11.21,11.25,25200.0
2006-05-05 14:30:00,11.23,11.28,11.23,11.26,42000.0,11.23,11.28,11.23,11.26,42000.0
2006-05-05 15:00:00,11.25,11.28,11.25,11.27,36400.0,11.25,11.28,11.25,11.27,36400.0
2006-05-05 15:30:00,11.27,11.29,11.19,11.2,92100.0,11.27,11.29,11.19,11.2,92100.0
2006-05-08 09:30:00,11.29,11.48,11.25,11.38,82600.0,11.29,11.48,11.25,11.38,82600.0
2006-05-08 10:00:00,11.37,11.41,11.27,11.32,20100.0,11.37,11.41,11.27,11.32,20100.0
2006-05-08 10:30:00,11.33,11.33,11.27,11.31,16800.0,11.33,11.33,11.27,11.31,16800.0
2006-05-08 11:00:00,11.3,11.39,11.3,11.3,24100.0,11.3,11.39,11.3,11.3,24100.0
2006-05-08 11:30:00,11.3,11.34,11.27,11.32,10600.0,11.3,11.34,11.27,11.32,10600.0
2006-05-08 12:00:00,11.32,11.33,11.27,11.3,12400.0,11.32,11.33,11.27,11.3,12400.0
2006-05-08 12:30:00,11.3,11.35,11.29,11.35,13100.0,11.3,11.35,11.29,11.35,13100.0
2006-05-08 13:00:00,11.34,11.35,11.31,11.31,15300.0,11.34,11.35,11.31,11.31,15300.0
2006-05-08 13:30:00,11.31,11.32,11.31,11.31,12700.0,11.31,11.32,11.31,11.31,12700.0
2006-05-08 14:00:00,11.31,11.34,11.29,11.29,31700.0,11.31,11.34,11.29,11.29,31700.0
2006-05-08 14:30:00,11.29,11.29,11.23,11.25,23600.0,11.29,11.29,11.23,11.25,23600.0
2006-05-08 15:00:00,11.25,11.26,11.22,11.23,24800.0,11.25,11.26,11.22,11.23,24800.0
2006-05-08 15:30:00,11.22,11.23,11.12,11.13,53900.0,11.22,11.23,11.12,11.13,53900.0
2006-05-09 09:30:00,11.15,11.36,11.15,11.25,26300.0,11.15,11.36,11.15,11.25,26300.0
2006-05-09 10:00:00,11.26,11.27,11.14,11.19,31100.0,11.26,11.27,11.14,11.19,31100.0
2006-05-09 10:30:00,11.18,11.3,11.17,11.22,21200.0,11.18,11.3,11.17,11.22,21200.0
2006-05-09 11:00:00,11.22,11.26,11.21,11.23,14500.0,11.22,11.26,11.21,11.23,14500.0
2006-05-09 11:30:00,11.23,11.24,11.23,11.24,9800.0,11.23,11.24,11.23,11.24,9800.0
2006-05-09 12:00:00,11.24,11.24,11.19,11.22,6800.0,11.24,11.24,11.19,11.22,6800.0
2006-05-09 12:30:00,11.2,11.26,11.13,11.23,24700.0,11.2,11.26,11.13,11.23,24700.0
2006-05-09 13:00:00,11.22,11.23,11.22,11.23,6200.0,11.22,11.23,11.22,11.23,6200.0
2006-05-09 13:30:00,11.23,11.24,11.1,11.1,10400.0,11.23,11.24,11.1,11.1,10400.0
2006-05-09 14:00:00,11.1,11.1,11.06,11.06,10200.0,11.1,11.1,11.06,11.06,10200.0
2006-05-09 14:30:00,11.07,11.1,11.05,11.08,21000.0,11.07,11.1,11.05,11.08,21000.0
2006-05-09 15:00:00,11.09,11.15,11.07,11.08,24700.0,11.09,11.15,11.07,11.08,24700.0
2006-05-09 15:30:00,11.08,11.23,11.06,11.23,47400.0,11.08,11.23,11.06,11.23,47400.0
2006-05-10 09:30:00,11.32,11.32,11.07,11.18,64100.0,11.32,11.32,11.07,11.18,64100.0
2006-05-10 10:00:00,11.18,11.24,11.13,11.13,42600.0,11.18,11.24,11.13,11.13,42600.0
2006-05-10 10:30:00,11.13,11.15,11.03,11.06,35800.0,11.13,11.15,11.03,11.06,35800.0
2006-05-10 11:00:00,11.05,11.06,11.05,11.05,15300.0,11.05,11.06,11.05,11.05,15300.0
2006-05-10 11:30:00,11.05,11.06,11.02,11.03,16100.0,11.05,11.06,11.02,11.03,16100.0
2006-05-10 12:00:00,11.03,11.03,10.98,11.01,17900.0,11.03,11.03,10.98,11.01,17900.0
2006-05-10 12:30:00,11.01,11.05,11.01,11.04,13400.0,11.01,11.05,11.01,11.04,13400.0
2006-05-10 13:00:00,11.04,11.09,11.03,11.08,13700.0,11.04,11.09,11.03,11.08,13700.0
2006-05-10 13:30:00,11.08,11.09,11.03,11.04,10700.0,11.08,11.09,11.03,11.04,10700.0
2006-05-10 14:00:00,11.05,11.18,10.99,11.08,40500.0,11.05,11.18,10.99,11.08,40500.0
2006-05-10 14:30:00,11.08,11.12,11.02,11.06,53200.0,11.08,11.12,11.02,11.06,53200.0
2006-05-10 15:00:00,11.08,11.1,10.93,10.93,22400.0,11.08,11.1,10.93,10.93,22400.0
2006-05-10 15:30:00,10.93,10.93,10.66,10.87,101700.0,10.93,10.93,10.66,10.87,101700.0
2006-05-11 09:30:00,10.92,11.11,10.81,10.86,61800.0,10.92,11.11,10.81,10.86,61800.0
2006-05-11 10:00:00,10.86,10.97,10.75,10.92,20100.0,10.86,10.97,10.75,10.92,20100.0
2006-05-11 10:30:00,10.9,10.92,10.81,10.91,28300.0,10.9,10.92,10.81,10.91,28300.0
2006-05-11 11:00:00,10.91,10.93,10.8,10.82,21700.0,10.91,10.93,10.8,10.82,21700.0
2006-05-11 11:30:00,10.84,10.87,10.79,10.85,35400.0,10.84,10.87,10.79,10.85,35400.0
2006-05-11 12:00:00,10.82,10.9,10.82,10.84,21300.0,10.82,10.9,10.82,10.84,21300.0
2006-05-11 12:30:00,10.85,10.87,10.83,10.85,11200.0,10.85,10.87,10.83,10.85,11200.0
2006-05-11 13:00:00,10.85,10.88,10.82,10.86,27200.0,10.85,10.88,10.82,10.86,27200.0
2006-05-11 13:30:00,10.85,10.88,10.8,10.83,11100.0,10.85,10.88,10.8,10.83,11100.0
2006-05-11 14:00:00,10.84,10.85,10.8,10.83,12300.0,10.84,10.85,10.8,10.83,12300.0
2006-05-11 14:30:00,10.83,10.86,10.77,10.78,26700.0,10.83,10.86,10.77,10.78,26700.0
2006-05-11 15:00:00,10.78,10.85,10.75,10.76,22100.0,10.78,10.85,10.75,10.76,22100.0
2006-05-11 15:30:00,10.76,10.77,10.6,10.62,60100.0,10.76,10.77,10.6,10.62,60100.0
2006-05-12 09:30:00,10.51,10.58,10.35,10.43,53700.0,10.51,10.58,10.35,10.43,53700.0
2006-05-12 10:00:00,10.43,10.43,10.14,10.16,97800.0,10.43,10.43,10.14,10.16,97800.0
2006-05-12 10:30:00,10.17,10.22,10.04,10.19,52900.0,10.17,10.22,10.04,10.19,52900.0
2006-05-12 11:00:00,10.17,10.24,10.07,10.1,86900.0,10.17,10.24,10.07,10.1,86900.0
2006-05-12 11:30:00,10.11,10.14,10.0,10.1,111200.0,10.11,10.14,10.0,10.1,111200.0
2006-05-12 12:00:00,10.1,10.1,10.05,10.08,36300.0,10.1,10.1,10.05,10.08,36300.0
2006-05-12 12:30:00,10.08,10.08,9.82,9.94,106000.0,10.08,10.08,9.82,9.94,106000.0
2006-05-12 13:00:00,9.94,10.1,9.94,9.97,45200.0,9.94,10.1,9.94,9.97,45200.0
2006-05-12 13:30:00,9.97,9.99,9.82,9.88,37300.0,9.97,9.99,9.82,9.88,37300.0
2006-05-12 14:00:00,9.88,10.03,9.88,9.98,36300.0,9.88,10.03,9.88,9.98,36300.0
2006-05-12 14:30:00,9.97,10.14,9.97,10.06,50600.0,9.97,10.14,9.97,10.06,50600.0
2006-05-12 15:00:00,10.08,10.08,9.98,9.99,35400.0,10.08,10.08,9.98,9.99,35400.0
2006-05-12 15:30:00,9.99,10.03,9.89,9.96,90800.0,9.99,10.03,9.89,9.96,90800.0
2006-05-15 09:30:00,9.94,10.04,9.75,9.76,106600.0,9.94,10.04,9.75,9.76,106600.0
2006-05-15 10:00:00,9.78,9.96,9.76,9.95,63800.0,9.78,9.96,9.76,9.95,63800.0
2006-05-15 10:30:00,9.95,10.03,9.8,9.87,167200.0,9.95,10.03,9.8,9.87,167200.0
2006-05-15 11:00:00,9.85,9.91,9.83,9.84,47900.0,9.85,9.91,9.83,9.84,47900.0
2006-05-15 11:30:00,9.84,9.95,9.82,9.93,17800.0,9.84,9.95,9.82,9.93,17800.0
2006-05-15 12:00:00,9.94,10.05,9.93,10.05,28500.0,9.94,10.05,9.93,10.05,28500.0
2006-05-15 12:30:00,10.04,10.24,10.04,10.05,34800.0,10.04,10.24,10.04,10.05,34800.0
2006-05-15 13:00:00,10.05,10.07,9.98,10.01,40300.0,10.05,10.07,9.98,10.01,40300.0
2006-05-15 13:30:00,10.01,10.04,9.87,9.95,57900.0,10.01,10.04,9.87,9.95,57900.0
2006-05-15 14:00:00,9.96,10.0,9.92,9.99,20800.0,9.96,10.0,9.92,9.99,20800.0
2006-05-15 14:30:00,9.96,10.06,9.91,9.93,18500.0,9.96,10.06,9.91,9.93,18500.0
2006-05-15 15:00:00,9.95,10.14,9.93,10.06,126000.0,9.95,10.14,9.93,10.06,126000.0
2006-05-15 15:30:00,10.02,10.06,9.88,9.9,66100.0,10.02,10.06,9.88,9.9,66100.0
2006-05-16 09:30:00,9.89,10.01,9.83,9.94,30800.0,9.89,10.01,9.83,9.94,30800.0
2006-05-16 10:00:00,9.95,9.95,9.83,9.84,11100.0,9.95,9.95,9.83,9.84,11100.0
2006-05-16 10:30:00,9.83,9.83,9.73,9.74,14900.0,9.83,9.83,9.73,9.74,14900.0
2006-05-16 11:00:00,9.77,9.84,9.77,9.8,39000.0,9.77,9.84,9.77,9.8,39000.0
2006-05-16 11:30:00,9.8,9.84,9.77,9.8,21900.0,9.8,9.84,9.77,9.8,21900.0
2006-05-16 12:00:00,9.79,9.82,9.77,9.81,5600.0,9.79,9.82,9.77,9.81,5600.0
2006-05-16 12:30:00,9.8,9.84,9.8,9.82,10800.0,9.8,9.84,9.8,9.82,10800.0
2006-05-16 13:00:00,9.81,9.84,9.78,9.82,12700.0,9.81,9.84,9.78,9.82,12700.0
2006-05-16 13:30:00,9.82,9.84,9.77,9.78,27100.0,9.82,9.84,9.77,9.78,27100.0
2006-05-16 14:00:00,9.79,9.82,9.79,9.8,11600.0,9.79,9.82,9.79,9.8,11600.0
2006-05-16 14:30:00,9.8,9.84,9.79,9.8,35600.0,9.8,9.84,9.79,9.8,35600.0
2006-05-16 15:00:00,9.81,9.81,9.77,9.8,33700.0,9.81,9.81,9.77,9.8,33700.0
2006-05-16 15:30:00,9.79,9.8,9.74,9.77,56400.0,9.79,9.8,9.74,9.77,56400.0
2006-05-17 09:30:00,9.99,9.99,9.61,9.63,181600.0,9.99,9.99,9.61,9.63,181600.0
2006-05-17 10:00:00,9.64,9.64,9.33,9.57,117500.0,9.64,9.64,9.33,9.57,117500.0
2006-05-17 10:30:00,9.57,9.57,9.41,9.45,125400.0,9.57,9.57,9.41,9.45,125400.0
2006-05-17 11:00:00,9.46,9.46,9.29,9.35,61400.0,9.46,9.46,9.29,9.35,61400.0
2006-05-17 11:30:00,9.33,9.42,9.29,9.37,61000.0,9.33,9.42,9.29,9.37,61000.0
2006-05-17 12:00:00,9.38,9.39,9.33,9.38,41600.0,9.38,9.39,9.33,9.38,41600.0
2006-05-17 12:30:00,9.38,9.49,9.36,9.48,135700.0,9.38,9.49,9.36,9.48,135700.0
2006-05-17 13:00:00,9.48,9.5,9.4,9.41,21700.0,9.48,9.5,9.4,9.41,21700.0
2006-05-17 13:30:00,9.41,9.49,9.4,9.49,21200.0,9.41,9.49,9.4,9.49,21200.0
2006-05-17 14:00:00,9.49,9.6,9.46,9.49,83000.0,9.49,9.6,9.46,9.49,83000.0
2006-05-17 14:30:00,9.48,9.49,9.4,9.42,21500.0,9.48,9.49,9.4,9.42,21500.0
2006-05-17 15:00:00,9.42,9.48,9.39,9.43,23500.0,9.42,9.48,9.39,9.43,23500.0
2006-05-17 15:30:00,9.43,9.46,9.39,9.4,36200.0,9.43,9.46,9.39,9.4,36200.0
2006-05-18 09:30:00,9.49,9.69,9.44,9.68,64400.0,9.49,9.69,9.44,9.68,64400.0
2006-05-18 10:00:00,9.7,9.77,9.63,9.75,38000.0,9.7,9.77,9.63,9.75,38000.0
2006-05-18 10:30:00,9.77,9.82,9.69,9.76,46300.0,9.77,9.82,9.69,9.76,46300.0
2006-05-18 11:00:00,9.79,9.83,9.71,9.8,48700.0,9.79,9.83,9.71,9.8,48700.0
2006-05-18 11:30:00,9.79,9.8,9.72,9.78,40100.0,9.79,9.8,9.72,9.78,40100.0
2006-05-18 12:00:00,9.78,9.81,9.75,9.8,39600.0,9.78,9.81,9.75,9.8,39600.0
2006-05-18 12:30:00,9.79,9.88,9.79,9.86,28400.0,9.79,9.88,9.79,9.86,28400.0
2006-05-18 13:00:00,9.86,9.93,9.85,9.85,26600.0,9.86,9.93,9.85,9.85,26600.0
2006-05-18 13:30:00,9.85,9.89,9.83,9.88,45300.0,9.85,9.89,9.83,9.88,45300.0
2006-05-18 14:00:00,9.88,9.89,9.79,9.82,31200.0,9.88,9.89,9.79,9.82,31200.0
2006-05-18 14:30:00,9.82,9.91,9.81,9.88,75300.0,9.82,9.91,9.81,9.88,75300.0
2006-05-18 15:00:00,9.9,9.9,9.85,9.86,47300.0,9.9,9.9,9.85,9.86,47300.0
2006-05-18 15:30:00,9.87,9.87,9.6,9.69,74700.0,9.87,9.87,9.6,9.69,74700.0
2006-05-19 09:30:00,9.68,9.75,9.53,9.61,98600.0,9.68,9.75,9.53,9.61,98600.0
2006-05-19 10:00:00,9.61,9.62,9.44,9.59,40600.0,9.61,9.62,9.44,9.59,40600.0
2006-05-19 10:30:00,9.58,9.62,9.44,9.45,29700.0,9.58,9.62,9.44,9.45,29700.0
2006-05-19 11:00:00,9.44,9.59,9.31,9.51,60000.0,9.44,9.59,9.31,9.51,60000.0
2006-05-19 11:30:00,9.52,9.59,9.49,9.52,38900.0,9.52,9.59,9.49,9.52,38900.0
2006-05-19 12:00:00,9.54,9.73,9.54,9.7,33500.0,9.54,9.73,9.54,9.7,33500.0
2006-05-19 12:30:00,9.7,9.84,9.68,9.74,38800.0,9.7,9.84,9.68,9.74,38800.0
2006-05-19 13:00:00,9.73,9.78,9.69,9.74,44500.0,9.73,9.78,9.69,9.74,44500.0
2006-05-19 13:30:00,9.71,9.72,9.63,9.65,34300.0,9.71,9.72,9.63,9.65,34300.0
2006-05-19 14:00:00,9.66,9.66,9.5,9.57,33000.0,9.66,9.66,9.5,9.57,33000.0
2006-05-19 14:30:00,9.56,9.57,9.45,9.47,31100.0,9.56,9.57,9.45,9.47,31100.0
2006-05-19 15:00:00,9.47,9.59,9.45,9.56,50800.0,9.47,9.59,9.45,9.56,50800.0
2006-05-19 15:30:00,9.54,9.74,9.54,9.68,86700.0,9.54,9.74,9.54,9.68,86700.0
2006-05-22 09:30:00,9.69,9.72,9.48,9.52,39800.0,9.69,9.72,9.48,9.52,39800.0
2006-05-22 10:00:00,9.52,9.54,9.41,9.53,33600.0,9.52,9.54,9.41,9.53,33600.0
2006-05-22 10:30:00,9.53,9.53,9.4,9.42,30000.0,9.53,9.53,9.4,9.42,30000.0
2006-05-22 11:00:00,9.41,9.42,9.12,9.13,77000.0,9.41,9.42,9.12,9.13,77000.0
2006-05-22 11:30:00,9.13,9.28,9.0,9.08,72600.0,9.13,9.28,9.0,9.08,72600.0
2006-05-22 12:00:00,9.06,9.25,9.06,9.17,46700.0,9.06,9.25,9.06,9.17,46700.0
2006-05-22 12:30:00,9.18,9.23,9.15,9.15,33800.0,9.18,9.23,9.15,9.15,33800.0
2006-05-22 13:00:00,9.15,9.17,9.07,9.15,25700.0,9.15,9.17,9.07,9.15,25700.0
2006-05-22 13:30:00,9.16,9.2,9.12,9.2,16800.0,9.16,9.2,9.12,9.2,16800.0
2006-05-22 14:00:00,9.2,9.33,9.16,9.27,54600.0,9.2,9.33,9.16,9.27,54600.0
2006-05-22 14:30:00,9.27,9.32,9.26,9.28,39800.0,9.27,9.32,9.26,9.28,39800.0
2006-05-22 15:00:00,9.27,9.42,9.27,9.42,80300.0,9.27,9.42,9.27,9.42,80300.0
2006-05-22 15:30:00,9.42,9.45,9.35,9.42,115100.0,9.42,9.45,9.35,9.42,115100.0
2006-05-23 09:30:00,9.47,9.81,9.46,9.78,46400.0,9.47,9.81,9.46,9.78,46400.0
2006-05-23 10:00:00,9.78,9.93,9.77,9.89,55500.0,9.78,9.93,9.77,9.89,55500.0
2006-05-23 10:30:00,9.89,9.95,9.84,9.84,22900.0,9.89,9.95,9.84,9.84,22900.0
2006-05-23 11:00:00,9.84,9.88,9.8,9.8,19800.0,9.84,9.88,9.8,9.8,19800.0
2006-05-23 11:30:00,9.81,9.87,9.8,9.81,27800.0,9.81,9.87,9.8,9.81,27800.0
2006-05-23 12:00:00,9.8,9.8,9.69,9.71,28900.0,9.8,9.8,9.69,9.71,28900.0
2006-05-23 12:30:00,9.71,9.81,9.7,9.8,21900.0,9.71,9.81,9.7,9.8,21900.0
2006-05-23 13:00:00,9.8,9.86,9.8,9.86,10800.0,9.8,9.86,9.8,9.86,10800.0
2006-05-23 13:30:00,9.86,9.91,9.85,9.85,28500.0,9.86,9.91,9.85,9.85,28500.0
2006-05-23 14:00:00,9.85,9.88,9.85,9.86,18000.0,9.85,9.88,9.85,9.86,18000.0
2006-05-23 14:30:00,9.87,9.89,9.82,9.82,31000.0,9.87,9.89,9.82,9.82,31000.0
2006-05-23 15:00:00,9.81,9.81,9.72,9.77,33100.0,9.81,9.81,9.72,9.77,33100.0
2006-05-23 15:30:00,9.78,9.79,9.61,9.7,93900.0,9.78,9.79,9.61,9.7,93900.0
2006-05-24 09:30:00,9.64,9.82,9.55,9.7,48100.0,9.64,9.82,9.55,9.7,48100.0
2006-05-24 10:00:00,9.69,9.83,9.69,9.82,25900.0,9.69,9.83,9.69,9.82,25900.0
2006-05-24 10:30:00,9.79,9.88,9.75,9.81,45400.0,9.79,9.88,9.75,9.81,45400.0
2006-05-24 11:00:00,9.81,9.81,9.71,9.72,22300.0,9.81,9.81,9.71,9.72,22300.0
2006-05-24 11:30:00,9.71,9.75,9.67,9.71,25100.0,9.71,9.75,9.67,9.71,25100.0
2006-05-24 12:00:00,9.7,9.74,9.64,9.67,28300.0,9.7,9.74,9.64,9.67,28300.0
2006-05-24 12:30:00,9.68,9.68,9.5,9.5,63200.0,9.68,9.68,9.5,9.5,63200.0
2006-05-24 13:00:00,9.51,9.51,9.42,9.44,78700.0,9.51,9.51,9.42,9.44,78700.0
2006-05-24 13:30:00,9.43,9.54,9.37,9.52,91000.0,9.43,9.54,9.37,9.52,91000.0
2006-05-24 14:00:00,9.51,9.58,9.45,9.47,41600.0,9.51,9.58,9.45,9.47,41600.0
2006-05-24 14:30:00,9.49,9.75,9.46,9.71,31700.0,9.49,9.75,9.46,9.71,31700.0
2006-05-24 15:00:00,9.72,9.75,9.62,9.66,92300.0,9.72,9.75,9.62,9.66,92300.0
2006-05-24 15:30:00,9.66,9.93,9.66,9.85,93600.0,9.66,9.93,9.66,9.85,93600.0
2006-05-25 09:30:00,10.03,10.2,10.0,10.04,56900.0,10.03,10.2,10.0,10.04,56900.0
2006-05-25 10:00:00,10.04,10.06,9.88,9.91,51700.0,10.04,10.06,9.88,9.91,51700.0
2006-05-25 10:30:00,9.92,9.95,9.87,9.89,16200.0,9.92,9.95,9.87,9.89,16200.0
2006-05-25 11:00:00,9.87,9.95,9.87,9.9,21100.0,9.87,9.95,9.87,9.9,21100.0
2006-05-25 11:30:00,9.9,10.04,9.89,10.04,33000.0,9.9,10.04,9.89,10.04,33000.0
2006-05-25 12:00:00,10.04,10.05,9.94,9.97,28300.0,10.04,10.05,9.94,9.97,28300.0
2006-05-25 12:30:00,9.97,9.98,9.9,9.95,17500.0,9.97,9.98,9.9,9.95,17500.0
2006-05-25 13:00:00,9.93,9.93,9.88,9.9,13200.0,9.93,9.93,9.88,9.9,13200.0
2006-05-25 13:30:00,9.9,9.96,9.88,9.9,22100.0,9.9,9.96,9.88,9.9,22100.0
2006-05-25 14:00:00,9.9,9.96,9.89,9.9,22200.0,9.9,9.96,9.89,9.9,22200.0
2006-05-25 14:30:00,9.9,9.94,9.88,9.9,20200.0,9.9,9.94,9.88,9.9,20200.0
2006-05-25 15:00:00,9.93,10.04,9.91,10.02,14700.0,9.93,10.04,9.91,10.02,14700.0
2006-05-25 15:30:00,10.01,10.1,9.93,10.1,55800.0,10.01,10.1,9.93,10.1,55800.0
2006-05-26 09:30:00,10.22,10.26,10.1,10.2,42800.0,10.22,10.26,10.1,10.2,42800.0
2006-05-26 10:00:00,10.22,10.24,10.18,10.21,30400.0,10.22,10.24,10.18,10.21,30400.0
2006-05-26 10:30:00,10.21,10.23,10.13,10.16,18300.0,10.21,10.23,10.13,10.16,18300.0
2006-05-26 11:00:00,10.18,10.25,10.13,10.24,17000.0,10.18,10.25,10.13,10.24,17000.0
2006-05-26 11:30:00,10.23,10.35,10.23,10.24,26900.0,10.23,10.35,10.23,10.24,26900.0
2006-05-26 12:00:00,10.24,10.28,10.2,10.2,24000.0,10.24,10.28,10.2,10.2,24000.0
2006-05-26 12:30:00,10.21,10.25,10.2,10.22,16600.0,10.21,10.25,10.2,10.22,16600.0
2006-05-26 13:00:00,10.22,10.26,10.22,10.25,23200.0,10.22,10.26,10.22,10.25,23200.0
2006-05-26 13:30:00,10.25,10.29,10.22,10.23,9500.0,10.25,10.29,10.22,10.23,9500.0
2006-05-26 14:00:00,10.26,10.33,10.25,10.28,18400.0,10.26,10.33,10.25,10.28,18400.0
2006-05-26 14:30:00,10.3,10.31,10.21,10.25,19000.0,10.3,10.31,10.21,10.25,19000.0
2006-05-26 15:00:00,10.26,10.35,10.26,10.35,36100.0,10.26,10.35,10.26,10.35,36100.0
2006-05-26 15:30:00,10.32,10.36,10.27,10.33,36600.0,10.32,10.36,10.27,10.33,36600.0
2006-05-30 09:30:00,10.36,10.5,10.09,10.13,69400.0,10.36,10.5,10.09,10.13,69400.0
2006-05-30 10:00:00,10.13,10.28,10.11,10.28,19400.0,10.13,10.28,10.11,10.28,19400.0
2006-05-30 10:30:00,10.27,10.4,10.26,10.29,26200.0,10.27,10.4,10.26,10.29,26200.0
2006-05-30 11:00:00,10.31,10.35,10.27,10.29,36900.0,10.31,10.35,10.27,10.29,36900.0
2006-05-30 11:30:00,10.27,10.33,10.2,10.31,27500.0,10.27,10.33,10.2,10.31,27500.0
2006-05-30 12:00:00,10.29,10.29,10.19,10.21,12400.0,10.29,10.29,10.19,10.21,12400.0
2006-05-30 12:30:00,10.2,10.3,10.16,10.19,34000.0,10.2,10.3,10.16,10.19,34000.0
2006-05-30 13:00:00,10.19,10.29,10.19,10.24,42800.0,10.19,10.29,10.19,10.24,42800.0
2006-05-30 13:30:00,10.24,10.28,10.2,10.26,27700.0,10.24,10.28,10.2,10.26,27700.0
2006-05-30 14:00:00,10.24,10.36,10.23,10.35,29500.0,10.24,10.36,10.23,10.35,29500.0
2006-05-30 14:30:00,10.35,10.39,10.31,10.32,38500.0,10.35,10.39,10.31,10.32,38500.0
2006-05-30 15:00:00,10.31,10.4,10.26,10.36,52400.0,10.31,10.4,10.26,10.36,52400.0
2006-05-30 15:30:00,10.36,10.43,10.22,10.32,235000.0,10.36,10.43,10.22,10.32,235000.0
2006-05-31 09:30:00,10.36,10.39,10.22,10.35,25600.0,10.36,10.39,10.22,10.35,25600.0
2006-05-31 10:00:00,10.33,10.55,10.23,10.51,48500.0,10.33,10.55,10.23,10.51,48500.0
2006-05-31 10:30:00,10.52,10.59,10.49,10.51,27500.0,10.52,10.59,10.49,10.51,27500.0
2006-05-31 11:00:00,10.5,10.55,10.46,10.55,25100.0,10.5,10.55,10.46,10.55,25100.0
2006-05-31 11:30:00,10.54,10.55,10.5,10.5,19800.0,10.54,10.55,10.5,10.5,19800.0
2006-05-31 12:00:00,10.5,10.58,10.49,10.55,19900.0,10.5,10.58,10.49,10.55,19900.0
2006-05-31 12:30:00,10.55,10.61,10.54,10.61,25300.0,10.55,10.61,10.54,10.61,25300.0
2006-05-31 13:00:00,10.61,10.63,10.55,10.55,17700.0,10.61,10.63,10.55,10.55,17700.0
2006-05-31 13:30:00,10.55,10.62,10.49,10.54,18900.0,10.55,10.62,10.49,10.54,18900.0
2006-05-31 14:00:00,10.53,10.62,10.45,10.6,56900.0,10.53,10.62,10.45,10.6,56900.0
2006-05-31 14:30:00,10.6,10.74,10.58,10.73,53600.0,10.6,10.74,10.58,10.73,53600.0
2006-05-31 15:00:00,10.73,10.79,10.62,10.78,95700.0,10.73,10.79,10.62,10.78,95700.0
2006-05-31 15:30:00,10.76,10.92,10.7,10.86,130000.0,10.76,10.92,10.7,10.86,130000.0
2006-06-01 09:30:00,10.91,10.91,10.75,10.78,34300.0,10.91,10.91,10.75,10.78,34300.0
2006-06-01 10:00:00,10.77,10.81,10.73,10.73,32600.0,10.77,10.81,10.73,10.73,32600.0
2006-06-01 10:30:00,10.73,10.75,10.63,10.63,40600.0,10.73,10.75,10.63,10.63,40600.0
2006-06-01 11:00:00,10.63,10.64,10.51,10.51,65700.0,10.63,10.64,10.51,10.51,65700.0
2006-06-01 11:30:00,10.5,10.62,10.5,10.6,29600.0,10.5,10.62,10.5,10.6,29600.0
2006-06-01 12:00:00,10.6,10.65,10.6,10.65,19300.0,10.6,10.65,10.6,10.65,19300.0
2006-06-01 12:30:00,10.65,10.66,10.64,10.66,19000.0,10.65,10.66,10.64,10.66,19000.0
2006-06-01 13:00:00,10.65,10.67,10.63,10.67,18000.0,10.65,10.67,10.63,10.67,18000.0
2006-06-01 13:30:00,10.65,10.7,10.65,10.7,16600.0,10.65,10.7,10.65,10.7,16600.0
2006-06-01 14:00:00,10.7,10.8,10.69,10.75,23500.0,10.7,10.8,10.69,10.75,23500.0
2006-06-01 14:30:00,10.76,10.86,10.72,10.78,26600.0,10.76,10.86,10.72,10.78,26600.0
2006-06-01 15:00:00,10.79,10.95,10.76,10.91,59800.0,10.79,10.95,10.76,10.91,59800.0
2006-06-01 15:30:00,10.92,11.05,10.85,11.05,66800.0,10.92,11.05,10.85,11.05,66800.0
2006-06-02 09:30:00,11.11,11.24,11.01,11.09,34900.0,11.11,11.24,11.01,11.09,34900.0
2006-06-02 10:00:00,11.1,11.19,11.05,11.19,18400.0,11.1,11.19,11.05,11.19,18400.0
2006-06-02 10:30:00,11.17,11.22,11.11,11.13,46800.0,11.17,11.22,11.11,11.13,46800.0
2006-06-02 11:00:00,11.13,11.16,11.03,11.04,101700.0,11.13,11.16,11.03,11.04,101700.0
2006-06-02 11:30:00,11.06,11.09,10.94,11.06,42400.0,11.06,11.09,10.94,11.06,42400.0
2006-06-02 12:00:00,11.03,11.08,11.03,11.06,13200.0,11.03,11.08,11.03,11.06,13200.0
2006-06-02 12:30:00,11.06,11.16,11.05,11.15,23700.0,11.06,11.16,11.05,11.15,23700.0
2006-06-02 13:00:00,11.15,11.17,11.14,11.14,15200.0,11.15,11.17,11.14,11.14,15200.0
2006-06-02 13:30:00,11.14,11.17,11.04,11.06,58200.0,11.14,11.17,11.04,11.06,58200.0
2006-06-02 14:00:00,11.06,11.08,11.01,11.06,50400.0,11.06,11.08,11.01,11.06,50400.0
2006-06-02 14:30:00,11.05,11.1,11.05,11.09,24500.0,11.05,11.1,11.05,11.09,24500.0
2006-06-02 15:00:00,11.08,11.13,11.07,11.11,52100.0,11.08,11.13,11.07,11.11,52100.0
2006-06-02 15:30:00,11.1,11.15,11.08,11.15,69300.0,11.1,11.15,11.08,11.15,69300.0
2006-06-05 09:30:00,11.15,11.15,10.84,10.9,46500.0,11.15,11.15,10.84,10.9,46500.0
2006-06-05 10:00:00,10.9,10.95,10.9,10.91,19600.0,10.9,10.95,10.9,10.91,19600.0
2006-06-05 10:30:00,10.93,10.99,10.91,10.93,18600.0,10.93,10.99,10.91,10.93,18600.0
2006-06-05 11:00:00,10.94,11.0,10.93,10.95,17900.0,10.94,11.0,10.93,10.95,17900.0
2006-06-05 11:30:00,10.95,10.99,10.93,10.99,17100.0,10.95,10.99,10.93,10.99,17100.0
2006-06-05 12:00:00,10.99,10.99,10.89,10.92,21700.0,10.99,10.99,10.89,10.92,21700.0
2006-06-05 12:30:00,10.92,10.94,10.89,10.93,3600.0,10.92,10.94,10.89,10.93,3600.0
2006-06-05 13:00:00,10.92,10.93,10.79,10.79,18200.0,10.92,10.93,10.79,10.79,18200.0
2006-06-05 13:30:00,10.78,10.87,10.7,10.72,31800.0,10.78,10.87,10.7,10.72,31800.0
2006-06-05 14:00:00,10.7,10.7,10.5,10.56,64100.0,10.7,10.7,10.5,10.56,64100.0
2006-06-05 14:30:00,10.57,10.62,10.52,10.58,22400.0,10.57,10.62,10.52,10.58,22400.0
2006-06-05 15:00:00,10.58,10.59,10.46,10.49,67900.0,10.58,10.59,10.46,10.49,67900.0
2006-06-05 15:30:00,10.5,10.56,10.33,10.4,97300.0,10.5,10.56,10.33,10.4,97300.0
2006-06-06 09:30:00,10.43,10.43,10.16,10.31,53600.0,10.43,10.43,10.16,10.31,53600.0
2006-06-06 10:00:00,10.31,10.34,10.19,10.28,51100.0,10.31,10.34,10.19,10.28,51100.0
2006-06-06 10:30:00,10.3,10.34,10.25,10.31,40800.0,10.3,10.34,10.25,10.31,40800.0
2006-06-06 11:00:00,10.31,10.31,10.19,10.28,48000.0,10.31,10.31,10.19,10.28,48000.0
2006-06-06 11:30:00,10.28,10.28,10.1,10.13,41000.0,10.28,10.28,10.1,10.13,41000.0
2006-06-06 12:00:00,10.11,10.21,10.11,10.17,36800.0,10.11,10.21,10.11,10.17,36800.0
2006-06-06 12:30:00,10.17,10.31,10.17,10.31,19600.0,10.17,10.31,10.17,10.31,19600.0
2006-06-06 13:00:00,10.32,10.41,10.24,10.39,34500.0,10.32,10.41,10.24,10.39,34500.0
2006-06-06 13:30:00,10.4,10.42,10.28,10.36,18600.0,10.4,10.42,10.28,10.36,18600.0
2006-06-06 14:00:00,10.36,10.39,10.28,10.3,39800.0,10.36,10.39,10.28,10.3,39800.0
2006-06-06 14:30:00,10.33,10.33,10.2,10.23,32800.0,10.33,10.33,10.2,10.23,32800.0
2006-06-06 15:00:00,10.23,10.26,10.15,10.17,51500.0,10.23,10.26,10.15,10.17,51500.0
2006-06-06 15:30:00,10.16,10.32,10.12,10.3,76500.0,10.16,10.32,10.12,10.3,76500.0
2006-06-07 09:30:00,10.41,10.45,10.21,10.34,104300.0,10.41,10.45,10.21,10.34,104300.0
2006-06-07 10:00:00,10.34,10.75,10.34,10.71,64400.0,10.34,10.75,10.34,10.71,64400.0
2006-06-07 10:30:00,10.72,10.84,10.63,10.63,89800.0,10.72,10.84,10.63,10.63,89800.0
2006-06-07 11:00:00,10.65,10.69,10.5,10.53,62700.0,10.65,10.69,10.5,10.53,62700.0
2006-06-07 11:30:00,10.53,10.7,10.52,10.69,27400.0,10.53,10.7,10.52,10.69,27400.0
2006-06-07 12:00:00,10.69,10.86,10.69,10.8,35500.0,10.69,10.86,10.69,10.8,35500.0
2006-06-07 12:30:00,10.8,10.84,10.79,10.81,19100.0,10.8,10.84,10.79,10.81,19100.0
2006-06-07 13:00:00,10.81,10.86,10.81,10.83,22100.0,10.81,10.86,10.81,10.83,22100.0
2006-06-07 13:30:00,10.86,10.86,10.71,10.73,28000.0,10.86,10.86,10.71,10.73,28000.0
2006-06-07 14:00:00,10.73,10.73,10.64,10.67,55600.0,10.73,10.73,10.64,10.67,55600.0
2006-06-07 14:30:00,10.67,10.67,10.58,10.59,38100.0,10.67,10.67,10.58,10.59,38100.0
2006-06-07 15:00:00,10.61,10.62,10.45,10.49,49300.0,10.61,10.62,10.45,10.49,49300.0
2006-06-07 15:30:00,10.48,10.55,10.4,10.47,48300.0,10.48,10.55,10.4,10.47,48300.0
2006-06-08 09:30:00,10.37,10.47,10.16,10.42,54300.0,10.37,10.47,10.16,10.42,54300.0
2006-06-08 10:00:00,10.43,10.61,10.4,10.4,35800.0,10.43,10.61,10.4,10.4,35800.0
2006-06-08 10:30:00,10.4,10.62,10.38,10.57,35700.0,10.4,10.62,10.38,10.57,35700.0
2006-06-08 11:00:00,10.58,10.72,10.4,10.45,37600.0,10.58,10.72,10.4,10.45,37600.0
2006-06-08 11:30:00,10.44,10.46,10.23,10.35,50100.0,10.44,10.46,10.23,10.35,50100.0
2006-06-08 12:00:00,10.37,10.56,10.36,10.47,34000.0,10.37,10.56,10.36,10.47,34000.0
2006-06-08 12:30:00,10.46,10.55,10.32,10.51,22000.0,10.46,10.55,10.32,10.51,22000.0
2006-06-08 13:00:00,10.49,10.54,10.41,10.5,24100.0,10.49,10.54,10.41,10.5,24100.0
2006-06-08 13:30:00,10.5,10.8,10.5,10.77,35300.0,10.5,10.8,10.5,10.77,35300.0
2006-06-08 14:00:00,10.77,10.8,10.63,10.71,26100.0,10.77,10.8,10.63,10.71,26100.0
2006-06-08 14:30:00,10.72,10.8,10.56,10.62,47600.0,10.72,10.8,10.56,10.62,47600.0
2006-06-08 15:00:00,10.63,10.81,10.63,10.7,48900.0,10.63,10.81,10.63,10.7,48900.0
2006-06-08 15:30:00,10.7,10.8,10.65,10.73,88000.0,10.7,10.8,10.65,10.73,88000.0
2006-06-09 09:30:00,10.81,10.89,10.65,10.86,38600.0,10.81,10.89,10.65,10.86,38600.0
2006-06-09 10:00:00,10.84,10.92,10.72,10.86,20700.0,10.84,10.92,10.72,10.86,20700.0
2006-06-09 10:30:00,10.88,10.99,10.88,10.91,25900.0,10.88,10.99,10.88,10.91,25900.0
2006-06-09 11:00:00,10.88,10.97,10.85,10.89,20200.0,10.88,10.97,10.85,10.89,20200.0
2006-06-09 11:30:00,10.9,10.92,10.69,10.74,22000.0,10.9,10.92,10.69,10.74,22000.0
2006-06-09 12:00:00,10.73,10.85,10.73,10.77,11000.0,10.73,10.85,10.73,10.77,11000.0
2006-06-09 12:30:00,10.76,10.8,10.68,10.7,15800.0,10.76,10.8,10.68,10.7,15800.0
2006-06-09 13:00:00,10.7,10.7,10.56,10.59,15700.0,10.7,10.7,10.56,10.59,15700.0
2006-06-09 13:30:00,10.58,10.73,10.57,10.72,15000.0,10.58,10.73,10.57,10.72,15000.0
2006-06-09 14:00:00,10.72,10.72,10.63,10.65,17500.0,10.72,10.72,10.63,10.65,17500.0
2006-06-09 14:30:00,10.65,10.76,10.65,10.67,16800.0,10.65,10.76,10.65,10.67,16800.0
2006-06-09 15:00:00,10.66,10.68,10.52,10.61,21000.0,10.66,10.68,10.52,10.61,21000.0
2006-06-09 15:30:00,10.62,10.65,10.43,10.47,44400.0,10.62,10.65,10.43,10.47,44400.0
2006-06-12 09:30:00,10.5,10.5,10.24,10.43,36900.0,10.5,10.5,10.24,10.43,36900.0
2006-06-12 10:00:00,10.42,10.45,10.19,10.23,52300.0,10.42,10.45,10.19,10.23,52300.0
2006-06-12 10:30:00,10.22,10.45,10.2,10.35,50900.0,10.22,10.45,10.2,10.35,50900.0
2006-06-12 11:00:00,10.34,10.34,10.19,10.24,36100.0,10.34,10.34,10.19,10.24,36100.0
2006-06-12 11:30:00,10.23,10.32,10.23,10.29,71300.0,10.23,10.32,10.23,10.29,71300.0
2006-06-12 12:00:00,10.29,10.33,10.21,10.31,29700.0,10.29,10.33,10.21,10.31,29700.0
2006-06-12 12:30:00,10.3,10.33,10.29,10.33,19800.0,10.3,10.33,10.29,10.33,19800.0
2006-06-12 13:00:00,10.32,10.32,10.22,10.29,19000.0,10.32,10.32,10.22,10.29,19000.0
2006-06-12 13:30:00,10.29,10.3,10.2,10.28,32000.0,10.29,10.3,10.2,10.28,32000.0
2006-06-12 14:00:00,10.28,10.28,10.2,10.22,31200.0,10.28,10.28,10.2,10.22,31200.0
2006-06-12 14:30:00,10.21,10.21,10.06,10.14,38900.0,10.21,10.21,10.06,10.14,38900.0
2006-06-12 15:00:00,10.14,10.15,10.02,10.04,36400.0,10.14,10.15,10.02,10.04,36400.0
2006-06-12 15:30:00,10.03,10.08,9.94,9.98,109000.0,10.03,10.08,9.94,9.98,109000.0
2006-06-13 09:30:00,9.96,10.1,9.51,9.99,112800.0,9.96,10.1,9.51,9.99,112800.0
2006-06-13 10:00:00,9.99,10.05,9.86,9.96,47300.0,9.99,10.05,9.86,9.96,47300.0
2006-06-13 10:30:00,9.96,9.96,9.78,9.83,29900.0,9.96,9.96,9.78,9.83,29900.0
2006-06-13 11:00:00,9.83,10.05,9.76,10.02,43200.0,9.83,10.05,9.76,10.02,43200.0
2006-06-13 11:30:00,10.04,10.14,10.03,10.08,34100.0,10.04,10.14,10.03,10.08,34100.0
2006-06-13 12:00:00,10.08,10.09,10.05,10.07,17800.0,10.08,10.09,10.05,10.07,17800.0
2006-06-13 12:30:00,10.05,10.12,10.05,10.08,19100.0,10.05,10.12,10.05,10.08,19100.0
2006-06-13 13:00:00,10.08,10.08,9.9,9.91,17700.0,10.08,10.08,9.9,9.91,17700.0
2006-06-13 13:30:00,9.91,10.12,9.9,10.09,28600.0,9.91,10.12,9.9,10.09,28600.0
2006-06-13 14:00:00,10.07,10.08,9.91,9.96,14300.0,10.07,10.08,9.91,9.96,14300.0
2006-06-13 14:30:00,9.97,10.02,9.9,9.96,35700.0,9.97,10.02,9.9,9.96,35700.0
2006-06-13 15:00:00,9.97,10.08,9.88,10.05,35400.0,9.97,10.08,9.88,10.05,35400.0
2006-06-13 15:30:00,10.04,10.12,9.78,9.83,94000.0,10.04,10.12,9.78,9.83,94000.0
2006-06-14 09:30:00,9.81,9.89,9.7,9.8,46400.0,9.81,9.89,9.7,9.8,46400.0
2006-06-14 10:00:00,9.77,9.85,9.77,9.8,30200.0,9.77,9.85,9.77,9.8,30200.0
2006-06-14 10:30:00,9.83,9.92,9.76,9.87,41800.0,9.83,9.92,9.76,9.87,41800.0
2006-06-14 11:00:00,9.87,9.96,9.86,9.94,32900.0,9.87,9.96,9.86,9.94,32900.0
2006-06-14 11:30:00,9.95,10.04,9.95,10.0,35200.0,9.95,10.04,9.95,10.0,35200.0
2006-06-14 12:00:00,10.0,10.12,9.99,10.08,14800.0,10.0,10.12,9.99,10.08,14800.0
2006-06-14 12:30:00,10.07,10.08,10.04,10.07,5100.0,10.07,10.08,10.04,10.07,5100.0
2006-06-14 13:00:00,10.06,10.07,10.0,10.02,40300.0,10.06,10.07,10.0,10.02,40300.0
2006-06-14 13:30:00,10.01,10.1,9.92,10.1,34000.0,10.01,10.1,9.92,10.1,34000.0
2006-06-14 14:00:00,10.09,10.17,10.0,10.0,24400.0,10.09,10.17,10.0,10.0,24400.0
2006-06-14 14:30:00,10.0,10.01,9.88,10.0,20400.0,10.0,10.01,9.88,10.0,20400.0
2006-06-14 15:00:00,10.0,10.03,9.88,9.95,24900.0,10.0,10.03,9.88,9.95,24900.0
2006-06-14 15:30:00,9.97,10.21,9.97,10.1,50100.0,9.97,10.21,9.97,10.1,50100.0
2006-06-15 09:30:00,10.18,10.56,10.17,10.54,46700.0,10.18,10.56,10.17,10.54,46700.0
2006-06-15 10:00:00,10.54,10.62,10.49,10.49,20500.0,10.54,10.62,10.49,10.49,20500.0
2006-06-15 10:30:00,10.5,10.69,10.49,10.66,21900.0,10.5,10.69,10.49,10.66,21900.0
2006-06-15 11:00:00,10.66,10.69,10.59,10.6,14700.0,10.66,10.69,10.59,10.6,14700.0
2006-06-15 11:30:00,10.6,10.63,10.5,10.59,11200.0,10.6,10.63,10.5,10.59,11200.0
2006-06-15 12:00:00,10.6,10.6,10.5,10.52,14800.0,10.6,10.6,10.5,10.52,14800.0
2006-06-15 12:30:00,10.54,10.58,10.5,10.55,10100.0,10.54,10.58,10.5,10.55,10100.0
2006-06-15 13:00:00,10.53,10.56,10.42,10.42,10300.0,10.53,10.56,10.42,10.42,10300.0
2006-06-15 13:30:00,10.42,10.51,10.33,10.49,25600.0,10.42,10.51,10.33,10.49,25600.0
2006-06-15 14:00:00,10.51,10.58,10.49,10.53,16900.0,10.51,10.58,10.49,10.53,16900.0
2006-06-15 14:30:00,10.54,10.67,10.54,10.65,26100.0,10.54,10.67,10.54,10.65,26100.0
2006-06-15 15:00:00,10.65,10.68,10.63,10.66,44500.0,10.65,10.68,10.63,10.66,44500.0
2006-06-15 15:30:00,10.66,10.72,10.59,10.6,51100.0,10.66,10.72,10.59,10.6,51100.0
2006-06-16 09:30:00,10.56,10.6,10.31,10.38,731600.0,10.56,10.6,10.31,10.38,731600.0
2006-06-16 10:00:00,10.38,10.39,10.09,10.13,54900.0,10.38,10.39,10.09,10.13,54900.0
2006-06-16 10:30:00,10.1,10.15,10.01,10.03,34900.0,10.1,10.15,10.01,10.03,34900.0
2006-06-16 11:00:00,10.03,10.14,10.03,10.04,21400.0,10.03,10.14,10.03,10.04,21400.0
2006-06-16 11:30:00,10.05,10.14,10.03,10.1,20000.0,10.05,10.14,10.03,10.1,20000.0
2006-06-16 12:00:00,10.11,10.3,10.11,10.26,12500.0,10.11,10.3,10.11,10.26,12500.0
2006-06-16 12:30:00,10.27,10.27,10.03,10.16,22600.0,10.27,10.27,10.03,10.16,22600.0
2006-06-16 13:00:00,10.16,10.22,10.16,10.22,10900.0,10.16,10.22,10.16,10.22,10900.0
2006-06-16 13:30:00,10.22,10.24,10.2,10.23,4700.0,10.22,10.24,10.2,10.23,4700.0
2006-06-16 14:00:00,10.24,10.24,10.12,10.16,6100.0,10.24,10.24,10.12,10.16,6100.0
2006-06-16 14:30:00,10.16,10.18,10.04,10.05,22800.0,10.16,10.18,10.04,10.05,22800.0
2006-06-16 15:00:00,10.07,10.07,10.01,10.06,19900.0,10.07,10.07,10.01,10.06,19900.0
2006-06-16 15:30:00,10.07,10.07,9.92,9.93,172300.0,10.07,10.07,9.92,9.93,172300.0
2006-06-19 09:30:00,10.0,10.05,9.78,9.89,69400.0,10.0,10.05,9.78,9.89,69400.0
2006-06-19 10:00:00,9.91,9.91,9.65,9.73,41100.0,9.91,9.91,9.65,9.73,41100.0
2006-06-19 10:30:00,9.74,9.85,9.69,9.85,27700.0,9.74,9.85,9.69,9.85,27700.0
2006-06-19 11:00:00,9.85,9.9,9.81,9.82,24500.0,9.85,9.9,9.81,9.82,24500.0
2006-06-19 11:30:00,9.82,9.93,9.77,9.88,20700.0,9.82,9.93,9.77,9.88,20700.0
2006-06-19 12:00:00,9.88,9.96,9.88,9.94,18100.0,9.88,9.96,9.88,9.94,18100.0
2006-06-19 12:30:00,9.94,9.97,9.93,9.93,14200.0,9.94,9.97,9.93,9.93,14200.0
2006-06-19 13:00:00,9.93,9.93,9.78,9.81,27300.0,9.93,9.93,9.78,9.81,27300.0
2006-06-19 13:30:00,9.81,9.81,9.67,9.75,34900.0,9.81,9.81,9.67,9.75,34900.0
2006-06-19 14:00:00,9.75,9.79,9.75,9.76,26800.0,9.75,9.79,9.75,9.76,26800.0
2006-06-19 14:30:00,9.75,9.76,9.6,9.64,58600.0,9.75,9.76,9.6,9.64,58600.0
2006-06-19 15:00:00,9.63,9.79,9.63,9.78,48500.0,9.63,9.79,9.63,9.78,48500.0
2006-06-19 15:30:00,9.79,9.84,9.69,9.7,53000.0,9.79,9.84,9.69,9.7,53000.0
2006-06-20 09:30:00,9.76,10.0,9.68,9.76,34900.0,9.76,10.0,9.68,9.76,34900.0
2006-06-20 10:00:00,9.73,9.82,9.65,9.7,27300.0,9.73,9.82,9.65,9.7,27300.0
2006-06-20 10:30:00,9.67,9.77,9.66,9.75,16600.0,9.67,9.77,9.66,9.75,16600.0
2006-06-20 11:00:00,9.75,9.81,9.65,9.81,35400.0,9.75,9.81,9.65,9.81,35400.0
2006-06-20 11:30:00,9.82,9.89,9.81,9.86,16900.0,9.82,9.89,9.81,9.86,16900.0
2006-06-20 12:00:00,9.83,9.89,9.79,9.84,12000.0,9.83,9.89,9.79,9.84,12000.0
2006-06-20 12:30:00,9.83,9.83,9.69,9.69,13500.0,9.83,9.83,9.69,9.69,13500.0
2006-06-20 13:00:00,9.71,9.75,9.7,9.73,15200.0,9.71,9.75,9.7,9.73,15200.0
2006-06-20 13:30:00,9.73,9.74,9.68,9.72,17200.0,9.73,9.74,9.68,9.72,17200.0
2006-06-20 14:00:00,9.72,9.72,9.59,9.62,21600.0,9.72,9.72,9.59,9.62,21600.0
2006-06-20 14:30:00,9.63,9.67,9.61,9.67,24200.0,9.63,9.67,9.61,9.67,24200.0
2006-06-20 15:00:00,9.69,9.82,9.68,9.78,20500.0,9.69,9.82,9.68,9.78,20500.0
2006-06-20 15:30:00,9.78,9.78,9.64,9.64,28900.0,9.78,9.78,9.64,9.64,28900.0
2006-06-21 09:30:00,9.64,9.87,9.63,9.77,27800.0,9.64,9.87,9.63,9.77,27800.0
2006-06-21 10:00:00,9.77,9.85,9.7,9.82,19800.0,9.77,9.85,9.7,9.82,19800.0
2006-06-21 10:30:00,9.85,9.89,9.76,9.76,18700.0,9.85,9.89,9.76,9.76,18700.0
2006-06-21 11:00:00,9.77,9.82,9.68,9.8,22400.0,9.77,9.82,9.68,9.8,22400.0
2006-06-21 11:30:00,9.79,9.92,9.79,9.82,22800.0,9.79,9.92,9.79,9.82,22800.0
2006-06-21 12:00:00,9.82,9.89,9.82,9.87,24100.0,9.82,9.89,9.82,9.87,24100.0
2006-06-21 12:30:00,9.87,9.89,9.85,9.86,10400.0,9.87,9.89,9.85,9.86,10400.0
2006-06-21 13:00:00,9.87,9.89,9.86,9.88,16900.0,9.87,9.89,9.86,9.88,16900.0
2006-06-21 13:30:00,9.86,9.9,9.84,9.88,9500.0,9.86,9.9,9.84,9.88,9500.0
2006-06-21 14:00:00,9.89,9.9,9.86,9.88,12500.0,9.89,9.9,9.86,9.88,12500.0
2006-06-21 14:30:00,9.88,9.91,9.83,9.86,13900.0,9.88,9.91,9.83,9.86,13900.0
2006-06-21 15:00:00,9.87,9.87,9.81,9.84,15800.0,9.87,9.87,9.81,9.84,15800.0
2006-06-21 15:30:00,9.84,9.89,9.82,9.83,32900.0,9.84,9.89,9.82,9.83,32900.0
2006-06-22 09:30:00,9.75,9.87,9.73,9.82,49400.0,9.75,9.87,9.73,9.82,49400.0
2006-06-22 10:00:00,9.82,9.82,9.66,9.76,33500.0,9.82,9.82,9.66,9.76,33500.0
2006-06-22 10:30:00,9.77,9.81,9.77,9.81,8800.0,9.77,9.81,9.77,9.81,8800.0
2006-06-22 11:00:00,9.82,9.92,9.77,9.9,15400.0,9.82,9.92,9.77,9.9,15400.0
2006-06-22 11:30:00,9.9,9.9,9.84,9.86,12800.0,9.9,9.9,9.84,9.86,12800.0
2006-06-22 12:00:00,9.85,9.88,9.82,9.84,10200.0,9.85,9.88,9.82,9.84,10200.0
2006-06-22 12:30:00,9.84,9.85,9.76,9.82,15400.0,9.84,9.85,9.76,9.82,15400.0
2006-06-22 13:00:00,9.82,9.82,9.79,9.8,5000.0,9.82,9.82,9.79,9.8,5000.0
2006-06-22 13:30:00,9.8,9.82,9.73,9.82,17000.0,9.8,9.82,9.73,9.82,17000.0
2006-06-22 14:00:00,9.81,9.84,9.71,9.77,44200.0,9.81,9.84,9.71,9.77,44200.0
2006-06-22 14:30:00,9.76,9.79,9.73,9.79,8500.0,9.76,9.79,9.73,9.79,8500.0
2006-06-22 15:00:00,9.79,9.83,9.76,9.76,25500.0,9.79,9.83,9.76,9.76,25500.0
2006-06-22 15:30:00,9.76,9.86,9.7,9.83,40600.0,9.76,9.86,9.7,9.83,40600.0
2006-06-23 09:30:00,9.8,9.8,9.66,9.68,15200.0,9.8,9.8,9.66,9.68,15200.0
2006-06-23 10:00:00,9.69,9.82,9.65,9.82,18600.0,9.69,9.82,9.65,9.82,18600.0
2006-06-23 10:30:00,9.82,9.9,9.82,9.86,8900.0,9.82,9.9,9.82,9.86,8900.0
2006-06-23 11:00:00,9.87,9.87,9.77,9.81,9300.0,9.87,9.87,9.77,9.81,9300.0
2006-06-23 11:30:00,9.81,9.81,9.76,9.79,3700.0,9.81,9.81,9.76,9.79,3700.0
2006-06-23 12:00:00,9.79,9.97,9.76,9.95,20000.0,9.79,9.97,9.76,9.95,20000.0
2006-06-23 12:30:00,9.95,9.96,9.91,9.96,26000.0,9.95,9.96,9.91,9.96,26000.0
2006-06-23 13:00:00,9.94,9.95,9.92,9.95,16300.0,9.94,9.95,9.92,9.95,16300.0
2006-06-23 13:30:00,9.95,9.99,9.94,9.97,13400.0,9.95,9.99,9.94,9.97,13400.0
2006-06-23 14:00:00,9.97,9.98,9.95,9.98,10300.0,9.97,9.98,9.95,9.98,10300.0
2006-06-23 14:30:00,9.98,9.99,9.94,9.94,21200.0,9.98,9.99,9.94,9.94,21200.0
2006-06-23 15:00:00,9.95,9.97,9.89,9.89,25200.0,9.95,9.97,9.89,9.89,25200.0
2006-06-23 15:30:00,9.91,9.94,9.89,9.9,22300.0,9.91,9.94,9.89,9.9,22300.0
2006-06-26 09:30:00,9.97,10.06,9.94,10.03,68700.0,9.97,10.06,9.94,10.03,68700.0
2006-06-26 10:00:00,10.04,10.05,9.97,10.0,16700.0,10.04,10.05,9.97,10.0,16700.0
2006-06-26 10:30:00,10.0,10.03,9.95,9.99,12900.0,10.0,10.03,9.95,9.99,12900.0
2006-06-26 11:00:00,10.0,10.0,9.92,10.0,10100.0,10.0,10.0,9.92,10.0,10100.0
2006-06-26 11:30:00,9.99,9.99,9.93,9.95,7400.0,9.99,9.99,9.93,9.95,7400.0
2006-06-26 12:00:00,9.95,9.95,9.93,9.95,6100.0,9.95,9.95,9.93,9.95,6100.0
2006-06-26 12:30:00,9.93,9.96,9.93,9.95,8800.0,9.93,9.96,9.93,9.95,8800.0
2006-06-26 13:00:00,9.95,9.95,9.91,9.93,6400.0,9.95,9.95,9.91,9.93,6400.0
2006-06-26 13:30:00,9.94,9.95,9.9,9.91,9100.0,9.94,9.95,9.9,9.91,9100.0
2006-06-26 14:00:00,9.9,9.92,9.84,9.9,14300.0,9.9,9.92,9.84,9.9,14300.0
2006-06-26 14:30:00,9.9,9.93,9.85,9.88,9300.0,9.9,9.93,9.85,9.88,9300.0
2006-06-26 15:00:00,9.88,9.9,9.86,9.87,14800.0,9.88,9.9,9.86,9.87,14800.0
2006-06-26 15:30:00,9.88,10.0,9.88,9.99,41800.0,9.88,10.0,9.88,9.99,41800.0
2006-06-27 09:30:00,10.0,10.02,9.78,9.87,30700.0,10.0,10.02,9.78,9.87,30700.0
2006-06-27 10:00:00,9.86,9.9,9.73,9.81,19000.0,9.86,9.9,9.73,9.81,19000.0
2006-06-27 10:30:00,9.82,9.87,9.79,9.79,8700.0,9.82,9.87,9.79,9.79,8700.0
2006-06-27 11:00:00,9.8,9.82,9.75,9.81,13600.0,9.8,9.82,9.75,9.81,13600.0
2006-06-27 11:30:00,9.8,9.81,9.72,9.73,5900.0,9.8,9.81,9.72,9.73,5900.0
2006-06-27 12:00:00,9.72,9.74,9.6,9.61,26000.0,9.72,9.74,9.6,9.61,26000.0
2006-06-27 12:30:00,9.6,9.6,9.5,9.52,24300.0,9.6,9.6,9.5,9.52,24300.0
2006-06-27 13:00:00,9.53,9.58,9.52,9.57,10200.0,9.53,9.58,9.52,9.57,10200.0
2006-06-27 13:30:00,9.56,9.57,9.53,9.56,15300.0,9.56,9.57,9.53,9.56,15300.0
2006-06-27 14:00:00,9.54,9.58,9.41,9.41,40000.0,9.54,9.58,9.41,9.41,40000.0
2006-06-27 14:30:00,9.41,9.47,9.33,9.39,36600.0,9.41,9.47,9.33,9.39,36600.0
2006-06-27 15:00:00,9.4,9.5,9.39,9.44,22700.0,9.4,9.5,9.39,9.44,22700.0
2006-06-27 15:30:00,9.45,9.47,9.4,9.43,70800.0,9.45,9.47,9.4,9.43,70800.0
2006-06-28 09:30:00,9.53,9.78,9.46,9.5,130300.0,9.53,9.78,9.46,9.5,130300.0
2006-06-28 10:00:00,9.52,9.57,9.39,9.46,15700.0,9.52,9.57,9.39,9.46,15700.0
2006-06-28 10:30:00,9.45,9.47,9.31,9.31,22500.0,9.45,9.47,9.31,9.31,22500.0
2006-06-28 11:00:00,9.31,9.35,9.27,9.3,24000.0,9.31,9.35,9.27,9.3,24000.0
2006-06-28 11:30:00,9.3,9.3,9.26,9.29,11900.0,9.3,9.3,9.26,9.29,11900.0
2006-06-28 12:00:00,9.3,9.47,9.3,9.46,12800.0,9.3,9.47,9.3,9.46,12800.0
2006-06-28 12:30:00,9.45,9.52,9.43,9.5,63500.0,9.45,9.52,9.43,9.5,63500.0
2006-06-28 13:00:00,9.52,9.62,9.48,9.59,24100.0,9.52,9.62,9.48,9.59,24100.0
2006-06-28 13:30:00,9.59,9.64,9.55,9.64,21700.0,9.59,9.64,9.55,9.64,21700.0
2006-06-28 14:00:00,9.64,9.74,9.64,9.72,16800.0,9.64,9.74,9.64,9.72,16800.0
2006-06-28 14:30:00,9.72,9.85,9.72,9.77,29800.0,9.72,9.85,9.72,9.77,29800.0
2006-06-28 15:00:00,9.78,9.78,9.66,9.68,17800.0,9.78,9.78,9.66,9.68,17800.0
2006-06-28 15:30:00,9.68,9.79,9.66,9.66,33300.0,9.68,9.79,9.66,9.66,33300.0
2006-06-29 09:30:00,9.77,9.98,9.58,9.91,62900.0,9.77,9.98,9.58,9.91,62900.0
2006-06-29 10:00:00,9.9,9.95,9.86,9.86,43400.0,9.9,9.95,9.86,9.86,43400.0
2006-06-29 10:30:00,9.9,9.96,9.89,9.95,38800.0,9.9,9.96,9.89,9.95,38800.0
2006-06-29 11:00:00,9.96,10.0,9.89,9.95,53300.0,9.96,10.0,9.89,9.95,53300.0
2006-06-29 11:30:00,9.95,9.95,9.84,9.84,18800.0,9.95,9.95,9.84,9.84,18800.0
2006-06-29 12:00:00,9.88,9.9,9.86,9.89,5500.0,9.88,9.9,9.86,9.89,5500.0
2006-06-29 12:30:00,9.87,9.88,9.73,9.73,17700.0,9.87,9.88,9.73,9.73,17700.0
2006-06-29 13:00:00,9.73,9.8,9.72,9.8,13200.0,9.73,9.8,9.72,9.8,13200.0
2006-06-29 13:30:00,9.81,9.83,9.78,9.83,10100.0,9.81,9.83,9.78,9.83,10100.0
2006-06-29 14:00:00,9.82,10.01,9.82,9.94,60300.0,9.82,10.01,9.82,9.94,60300.0
2006-06-29 14:30:00,9.94,10.03,9.91,10.01,102100.0,9.94,10.03,9.91,10.01,102100.0
2006-06-29 15:00:00,10.01,10.02,9.9,10.0,106900.0,10.01,10.02,9.9,10.0,106900.0
2006-06-29 15:30:00,10.0,10.02,9.96,10.0,150100.0,10.0,10.02,9.96,10.0,150100.0
2006-06-30 09:30:00,10.13,10.19,10.08,10.1,89100.0,10.13,10.19,10.08,10.1,89100.0
2006-06-30 10:00:00,10.11,10.15,10.0,10.1,58900.0,10.11,10.15,10.0,10.1,58900.0
2006-06-30 10:30:00,10.1,10.14,10.05,10.1,51800.0,10.1,10.14,10.05,10.1,51800.0
2006-06-30 11:00:00,10.1,10.13,10.05,10.08,38600.0,10.1,10.13,10.05,10.08,38600.0
2006-06-30 11:30:00,10.09,10.09,10.04,10.05,26000.0,10.09,10.09,10.04,10.05,26000.0
2006-06-30 12:00:00,10.06,10.08,10.04,10.05,21000.0,10.06,10.08,10.04,10.05,21000.0
2006-06-30 12:30:00,10.05,10.06,9.99,9.99,57400.0,10.05,10.06,9.99,9.99,57400.0
2006-06-30 13:00:00,10.0,10.06,10.0,10.06,27700.0,10.0,10.06,10.0,10.06,27700.0
2006-06-30 13:30:00,10.05,10.11,10.04,10.11,43400.0,10.05,10.11,10.04,10.11,43400.0
2006-06-30 14:00:00,10.11,10.15,10.02,10.02,23600.0,10.11,10.15,10.02,10.02,23600.0
2006-06-30 14:30:00,10.04,10.17,10.03,10.15,19900.0,10.04,10.17,10.03,10.15,19900.0
2006-06-30 15:00:00,10.15,10.18,10.12,10.13,21400.0,10.15,10.18,10.12,10.13,21400.0
2006-06-30 15:30:00,10.13,10.13,9.98,10.03,56400.0,10.13,10.13,9.98,10.03,56400.0
2006-07-03 09:30:00,10.07,10.07,9.94,9.97,36000.0,10.07,10.07,9.94,9.97,36000.0
2006-07-03 10:00:00,9.97,10.01,9.94,9.95,20800.0,9.97,10.01,9.94,9.95,20800.0
2006-07-03 10:30:00,9.95,9.97,9.94,9.95,7200.0,9.95,9.97,9.94,9.95,7200.0
2006-07-03 11:00:00,9.94,9.97,9.9,9.9,25300.0,9.94,9.97,9.9,9.9,25300.0
2006-07-03 11:30:00,9.89,9.93,9.88,9.89,21600.0,9.89,9.93,9.88,9.89,21600.0
2006-07-03 12:00:00,9.89,10.05,9.88,9.97,30800.0,9.89,10.05,9.88,9.97,30800.0
2006-07-03 12:30:00,9.97,10.07,9.97,10.07,32000.0,9.97,10.07,9.97,10.07,32000.0
2006-07-05 09:30:00,10.0,10.06,9.87,9.96,100200.0,10.0,10.06,9.87,9.96,100200.0
2006-07-05 10:00:00,9.96,9.97,9.86,9.87,18000.0,9.96,9.97,9.86,9.87,18000.0
2006-07-05 10:30:00,9.87,9.9,9.82,9.82,18400.0,9.87,9.9,9.82,9.82,18400.0
2006-07-05 11:00:00,9.82,9.83,9.82,9.82,8100.0,9.82,9.83,9.82,9.82,8100.0
2006-07-05 11:30:00,9.82,9.86,9.82,9.84,14100.0,9.82,9.86,9.82,9.84,14100.0
2006-07-05 12:00:00,9.84,9.85,9.83,9.84,9500.0,9.84,9.85,9.83,9.84,9500.0
2006-07-05 12:30:00,9.84,9.84,9.83,9.84,6900.0,9.84,9.84,9.83,9.84,6900.0
2006-07-05 13:00:00,9.84,9.85,9.83,9.84,8500.0,9.84,9.85,9.83,9.84,8500.0
2006-07-05 13:30:00,9.84,9.87,9.83,9.83,9900.0,9.84,9.87,9.83,9.83,9900.0
2006-07-05 14:00:00,9.84,9.84,9.83,9.84,6500.0,9.84,9.84,9.83,9.84,6500.0
2006-07-05 14:30:00,9.84,9.86,9.79,9.8,40800.0,9.84,9.86,9.79,9.8,40800.0
2006-07-05 15:00:00,9.79,9.8,9.76,9.76,13300.0,9.79,9.8,9.76,9.76,13300.0
2006-07-05 15:30:00,9.76,9.77,9.74,9.76,36200.0,9.76,9.77,9.74,9.76,36200.0
2006-07-06 09:30:00,9.84,9.95,9.82,9.84,48900.0,9.84,9.95,9.82,9.84,48900.0
2006-07-06 10:00:00,9.84,9.95,9.84,9.94,27800.0,9.84,9.95,9.84,9.94,27800.0
2006-07-06 10:30:00,9.94,9.98,9.93,9.96,26000.0,9.94,9.98,9.93,9.96,26000.0
2006-07-06 11:00:00,9.96,10.02,9.95,10.01,38900.0,9.96,10.02,9.95,10.01,38900.0
2006-07-06 11:30:00,10.01,10.02,10.0,10.01,21600.0,10.01,10.02,10.0,10.01,21600.0
2006-07-06 12:00:00,10.01,10.03,10.0,10.01,18400.0,10.01,10.03,10.0,10.01,18400.0
2006-07-06 12:30:00,10.01,10.03,10.0,10.0,12800.0,10.01,10.03,10.0,10.0,12800.0
2006-07-06 13:00:00,10.0,10.03,10.0,10.02,11600.0,10.0,10.03,10.0,10.02,11600.0
2006-07-06 13:30:00,10.02,10.06,10.01,10.05,35600.0,10.02,10.06,10.01,10.05,35600.0
2006-07-06 14:00:00,10.04,10.07,10.04,10.07,19200.0,10.04,10.07,10.04,10.07,19200.0
2006-07-06 14:30:00,10.07,10.15,10.06,10.13,26000.0,10.07,10.15,10.06,10.13,26000.0
2006-07-06 15:00:00,10.13,10.17,10.09,10.16,69200.0,10.13,10.17,10.09,10.16,69200.0
2006-07-06 15:30:00,10.15,10.24,10.05,10.23,92200.0,10.15,10.24,10.05,10.23,92200.0
2006-07-07 09:30:00,10.22,10.23,10.02,10.04,51700.0,10.22,10.23,10.02,10.04,51700.0
2006-07-07 10:00:00,10.05,10.16,10.03,10.13,20100.0,10.05,10.16,10.03,10.13,20100.0
2006-07-07 10:30:00,10.15,10.2,10.13,10.17,19600.0,10.15,10.2,10.13,10.17,19600.0
2006-07-07 11:00:00,10.18,10.2,10.15,10.16,14100.0,10.18,10.2,10.15,10.16,14100.0
2006-07-07 11:30:00,10.16,10.23,10.14,10.17,23100.0,10.16,10.23,10.14,10.17,23100.0
2006-07-07 12:00:00,10.16,10.16,10.13,10.14,12000.0,10.16,10.16,10.13,10.14,12000.0
2006-07-07 12:30:00,10.14,10.16,10.12,10.13,15300.0,10.14,10.16,10.12,10.13,15300.0
2006-07-07 13:00:00,10.11,10.12,10.06,10.08,12800.0,10.11,10.12,10.06,10.08,12800.0
2006-07-07 13:30:00,10.08,10.12,10.07,10.1,14100.0,10.08,10.12,10.07,10.1,14100.0
2006-07-07 14:00:00,10.11,10.11,10.08,10.08,11300.0,10.11,10.11,10.08,10.08,11300.0
2006-07-07 14:30:00,10.08,10.08,9.97,9.97,33000.0,10.08,10.08,9.97,9.97,33000.0
2006-07-07 15:00:00,9.97,10.0,9.93,9.95,20000.0,9.97,10.0,9.93,9.95,20000.0
2006-07-07 15:30:00,9.94,10.0,9.9,9.98,40600.0,9.94,10.0,9.9,9.98,40600.0
2006-07-10 09:30:00,10.06,10.06,9.94,10.0,39600.0,10.06,10.06,9.94,10.0,39600.0
2006-07-10 10:00:00,10.0,10.03,9.95,9.96,9800.0,10.0,10.03,9.95,9.96,9800.0
2006-07-10 10:30:00,9.95,10.0,9.92,9.98,15300.0,9.95,10.0,9.92,9.98,15300.0
2006-07-10 11:00:00,10.0,10.0,9.93,9.98,14300.0,10.0,10.0,9.93,9.98,14300.0
2006-07-10 11:30:00,9.98,10.0,9.98,9.98,8600.0,9.98,10.0,9.98,9.98,8600.0
2006-07-10 12:00:00,9.96,9.99,9.96,9.99,7900.0,9.96,9.99,9.96,9.99,7900.0
2006-07-10 12:30:00,9.98,9.99,9.96,9.96,6900.0,9.98,9.99,9.96,9.96,6900.0
2006-07-10 13:00:00,9.97,9.97,9.93,9.94,12000.0,9.97,9.97,9.93,9.94,12000.0
2006-07-10 13:30:00,9.94,9.95,9.92,9.95,13700.0,9.94,9.95,9.92,9.95,13700.0
2006-07-10 14:00:00,9.94,9.95,9.92,9.94,17600.0,9.94,9.95,9.92,9.94,17600.0
2006-07-10 14:30:00,9.94,9.95,9.83,9.85,41300.0,9.94,9.95,9.83,9.85,41300.0
2006-07-10 15:00:00,9.83,9.83,9.79,9.81,20500.0,9.83,9.83,9.79,9.81,20500.0
2006-07-10 15:30:00,9.8,9.85,9.79,9.79,46600.0,9.8,9.85,9.79,9.79,46600.0
2006-07-11 09:30:00,9.75,9.85,9.75,9.84,19300.0,9.75,9.85,9.75,9.84,19300.0
2006-07-11 10:00:00,9.84,9.84,9.76,9.76,15900.0,9.84,9.84,9.76,9.76,15900.0
2006-07-11 10:30:00,9.76,9.77,9.69,9.7,22400.0,9.76,9.77,9.69,9.7,22400.0
2006-07-11 11:00:00,9.7,9.72,9.66,9.68,26000.0,9.7,9.72,9.66,9.68,26000.0
2006-07-11 11:30:00,9.69,9.7,9.67,9.68,7800.0,9.69,9.7,9.67,9.68,7800.0
2006-07-11 12:00:00,9.68,9.7,9.68,9.7,12100.0,9.68,9.7,9.68,9.7,12100.0
2006-07-11 12:30:00,9.69,9.7,9.66,9.67,15600.0,9.69,9.7,9.66,9.67,15600.0
2006-07-11 13:00:00,9.67,9.68,9.65,9.67,13900.0,9.67,9.68,9.65,9.67,13900.0
2006-07-11 13:30:00,9.67,9.75,9.67,9.75,19400.0,9.67,9.75,9.67,9.75,19400.0
2006-07-11 14:00:00,9.74,9.83,9.73,9.79,32700.0,9.74,9.83,9.73,9.79,32700.0
2006-07-11 14:30:00,9.79,9.8,9.73,9.75,17300.0,9.79,9.8,9.73,9.75,17300.0
2006-07-11 15:00:00,9.75,9.81,9.74,9.78,53200.0,9.75,9.81,9.74,9.78,53200.0
2006-07-11 15:30:00,9.78,9.83,9.77,9.83,47400.0,9.78,9.83,9.77,9.83,47400.0
2006-07-12 09:30:00,9.85,9.99,9.84,9.96,43200.0,9.85,9.99,9.84,9.96,43200.0
2006-07-12 10:00:00,9.98,10.0,9.86,10.0,14400.0,9.98,10.0,9.86,10.0,14400.0
2006-07-12 10:30:00,10.0,10.0,9.92,9.92,12700.0,10.0,10.0,9.92,9.92,12700.0
2006-07-12 11:00:00,9.93,9.99,9.92,9.96,11200.0,9.93,9.99,9.92,9.96,11200.0
2006-07-12 11:30:00,9.94,9.99,9.94,9.97,6400.0,9.94,9.99,9.94,9.97,6400.0
2006-07-12 12:00:00,9.97,9.98,9.9,9.92,14100.0,9.97,9.98,9.9,9.92,14100.0
2006-07-12 12:30:00,9.92,9.95,9.87,9.93,13000.0,9.92,9.95,9.87,9.93,13000.0
2006-07-12 13:00:00,9.93,9.93,9.83,9.83,16700.0,9.93,9.93,9.83,9.83,16700.0
2006-07-12 13:30:00,9.83,9.89,9.8,9.82,12800.0,9.83,9.89,9.8,9.82,12800.0
2006-07-12 14:00:00,9.83,9.86,9.82,9.82,7200.0,9.83,9.86,9.82,9.82,7200.0
2006-07-12 14:30:00,9.84,9.87,9.8,9.86,20700.0,9.84,9.87,9.8,9.86,20700.0
2006-07-12 15:00:00,9.86,9.88,9.83,9.87,16400.0,9.86,9.88,9.83,9.87,16400.0
2006-07-12 15:30:00,9.88,9.89,9.82,9.82,46500.0,9.88,9.89,9.82,9.82,46500.0
2006-07-13 09:30:00,9.79,9.84,9.58,9.6,40200.0,9.79,9.84,9.58,9.6,40200.0
2006-07-13 10:00:00,9.6,9.62,9.5,9.56,18800.0,9.6,9.62,9.5,9.56,18800.0
2006-07-13 10:30:00,9.59,9.75,9.58,9.65,28700.0,9.59,9.75,9.58,9.65,28700.0
2006-07-13 11:00:00,9.66,9.71,9.58,9.66,16800.0,9.66,9.71,9.58,9.66,16800.0
2006-07-13 11:30:00,9.66,9.72,9.58,9.63,19200.0,9.66,9.72,9.58,9.63,19200.0
2006-07-13 12:00:00,9.64,9.75,9.62,9.65,15600.0,9.64,9.75,9.62,9.65,15600.0
2006-07-13 12:30:00,9.66,9.71,9.62,9.66,13900.0,9.66,9.71,9.62,9.66,13900.0
2006-07-13 13:00:00,9.67,9.69,9.6,9.6,16100.0,9.67,9.69,9.6,9.6,16100.0
2006-07-13 13:30:00,9.58,9.6,9.5,9.52,18200.0,9.58,9.6,9.5,9.52,18200.0
2006-07-13 14:00:00,9.5,9.55,9.49,9.55,8700.0,9.5,9.55,9.49,9.55,8700.0
2006-07-13 14:30:00,9.51,9.54,9.4,9.41,32300.0,9.51,9.54,9.4,9.41,32300.0
2006-07-13 15:00:00,9.4,9.4,9.28,9.31,71200.0,9.4,9.4,9.28,9.31,71200.0
2006-07-13 15:30:00,9.3,9.48,9.27,9.35,93700.0,9.3,9.48,9.27,9.35,93700.0
2006-07-14 09:30:00,9.34,9.43,9.06,9.06,48000.0,9.34,9.43,9.06,9.06,48000.0
2006-07-14 10:00:00,9.06,9.12,9.0,9.09,51600.0,9.06,9.12,9.0,9.09,51600.0
2006-07-14 10:30:00,9.06,9.11,9.01,9.05,47400.0,9.06,9.11,9.01,9.05,47400.0
2006-07-14 11:00:00,9.04,9.05,8.88,8.88,58400.0,9.04,9.05,8.88,8.88,58400.0
2006-07-14 11:30:00,8.88,9.01,8.78,9.01,46100.0,8.88,9.01,8.78,9.01,46100.0
2006-07-14 12:00:00,9.01,9.02,8.91,8.97,28500.0,9.01,9.02,8.91,8.97,28500.0
2006-07-14 12:30:00,8.97,9.08,8.94,9.06,24900.0,8.97,9.08,8.94,9.06,24900.0
2006-07-14 13:00:00,9.05,9.06,8.96,9.04,18700.0,9.05,9.06,8.96,9.04,18700.0
2006-07-14 13:30:00,9.05,9.14,9.02,9.07,22600.0,9.05,9.14,9.02,9.07,22600.0
2006-07-14 14:00:00,9.07,9.1,9.0,9.04,14700.0,9.07,9.1,9.0,9.04,14700.0
2006-07-14 14:30:00,9.03,9.09,9.02,9.04,40500.0,9.03,9.09,9.02,9.04,40500.0
2006-07-14 15:00:00,9.04,9.09,9.03,9.05,37600.0,9.04,9.09,9.03,9.05,37600.0
2006-07-14 15:30:00,9.05,9.16,9.01,9.03,71800.0,9.05,9.16,9.01,9.03,71800.0
2006-07-17 09:30:00,9.03,9.27,9.0,9.0,46200.0,9.03,9.27,9.0,9.0,46200.0
2006-07-17 10:00:00,9.0,9.0,8.83,8.86,33200.0,9.0,9.0,8.83,8.86,33200.0
2006-07-17 10:30:00,8.87,8.95,8.78,8.94,24900.0,8.87,8.95,8.78,8.94,24900.0
2006-07-17 11:00:00,8.96,8.97,8.84,8.91,13500.0,8.96,8.97,8.84,8.91,13500.0
2006-07-17 11:30:00,8.92,9.04,8.91,8.92,21700.0,8.92,9.04,8.91,8.92,21700.0
2006-07-17 12:00:00,8.93,8.97,8.87,8.94,19100.0,8.93,8.97,8.87,8.94,19100.0
2006-07-17 12:30:00,8.95,9.0,8.93,8.97,10800.0,8.95,9.0,8.93,8.97,10800.0
2006-07-17 13:00:00,8.98,9.0,8.96,8.98,5200.0,8.98,9.0,8.96,8.98,5200.0
2006-07-17 13:30:00,8.98,9.01,8.95,8.99,9900.0,8.98,9.01,8.95,8.99,9900.0
2006-07-17 14:00:00,8.99,9.06,8.98,9.05,12700.0,8.99,9.06,8.98,9.05,12700.0
2006-07-17 14:30:00,9.04,9.06,9.0,9.02,8400.0,9.04,9.06,9.0,9.02,8400.0
2006-07-17 15:00:00,9.03,9.06,8.98,9.04,18400.0,9.03,9.06,8.98,9.04,18400.0
2006-07-17 15:30:00,9.04,9.08,8.98,9.01,40200.0,9.04,9.08,8.98,9.01,40200.0
2006-07-18 09:30:00,9.05,9.36,9.01,9.05,38100.0,9.05,9.36,9.01,9.05,38100.0
2006-07-18 10:00:00,9.05,9.08,8.94,8.94,11300.0,9.05,9.08,8.94,8.94,11300.0
2006-07-18 10:30:00,8.94,8.95,8.81,8.83,27700.0,8.94,8.95,8.81,8.83,27700.0
2006-07-18 11:00:00,8.82,8.86,8.78,8.81,13900.0,8.82,8.86,8.78,8.81,13900.0
2006-07-18 11:30:00,8.82,8.85,8.75,8.8,26000.0,8.82,8.85,8.75,8.8,26000.0
2006-07-18 12:00:00,8.76,8.79,8.74,8.76,25300.0,8.76,8.79,8.74,8.76,25300.0
2006-07-18 12:30:00,8.77,8.79,8.75,8.76,24400.0,8.77,8.79,8.75,8.76,24400.0
2006-07-18 13:00:00,8.76,8.78,8.7,8.72,24600.0,8.76,8.78,8.7,8.72,24600.0
2006-07-18 13:30:00,8.71,8.72,8.68,8.7,19100.0,8.71,8.72,8.68,8.7,19100.0
2006-07-18 14:00:00,8.68,8.75,8.67,8.71,35600.0,8.68,8.75,8.67,8.71,35600.0
2006-07-18 14:30:00,8.71,8.79,8.7,8.78,31400.0,8.71,8.79,8.7,8.78,31400.0
2006-07-18 15:00:00,8.77,8.79,8.7,8.77,26400.0,8.77,8.79,8.7,8.77,26400.0
2006-07-18 15:30:00,8.76,8.87,8.76,8.84,60100.0,8.76,8.87,8.76,8.84,60100.0
2006-07-19 09:30:00,8.88,9.16,8.81,9.0,48500.0,8.88,9.16,8.81,9.0,48500.0
2006-07-19 10:00:00,9.0,9.18,8.97,9.1,81800.0,9.0,9.18,8.97,9.1,81800.0
2006-07-19 10:30:00,9.1,9.3,9.1,9.21,31000.0,9.1,9.3,9.1,9.21,31000.0
2006-07-19 11:00:00,9.22,9.29,9.2,9.27,22500.0,9.22,9.29,9.2,9.27,22500.0
2006-07-19 11:30:00,9.25,9.37,9.23,9.33,20100.0,9.25,9.37,9.23,9.33,20100.0
2006-07-19 12:00:00,9.31,9.32,9.22,9.29,13700.0,9.31,9.32,9.22,9.29,13700.0
2006-07-19 12:30:00,9.29,9.31,9.26,9.29,19400.0,9.29,9.31,9.26,9.29,19400.0
2006-07-19 13:00:00,9.29,9.34,9.28,9.3,31700.0,9.29,9.34,9.28,9.3,31700.0
2006-07-19 13:30:00,9.3,9.3,9.24,9.28,12700.0,9.3,9.3,9.24,9.28,12700.0
2006-07-19 14:00:00,9.3,9.32,9.26,9.32,22900.0,9.3,9.32,9.26,9.32,22900.0
2006-07-19 14:30:00,9.31,9.34,9.29,9.29,47400.0,9.31,9.34,9.29,9.29,47400.0
2006-07-19 15:00:00,9.3,9.31,9.27,9.3,19600.0,9.3,9.31,9.27,9.3,19600.0
2006-07-19 15:30:00,9.3,9.33,9.22,9.26,42300.0,9.3,9.33,9.22,9.26,42300.0
2006-07-20 09:30:00,9.3,9.36,9.14,9.17,55600.0,9.3,9.36,9.14,9.17,55600.0
2006-07-20 10:00:00,9.15,9.2,9.02,9.19,27600.0,9.15,9.2,9.02,9.19,27600.0
2006-07-20 10:30:00,9.2,9.28,9.1,9.23,21200.0,9.2,9.28,9.1,9.23,21200.0
2006-07-20 11:00:00,9.23,9.25,9.17,9.18,11400.0,9.23,9.25,9.17,9.18,11400.0
2006-07-20 11:30:00,9.16,9.24,9.14,9.23,16400.0,9.16,9.24,9.14,9.23,16400.0
2006-07-20 12:00:00,9.23,9.27,9.15,9.16,12900.0,9.23,9.27,9.15,9.16,12900.0
2006-07-20 12:30:00,9.15,9.19,9.08,9.16,9800.0,9.15,9.19,9.08,9.16,9800.0
2006-07-20 13:00:00,9.17,9.18,9.1,9.1,7800.0,9.17,9.18,9.1,9.1,7800.0
2006-07-20 13:30:00,9.1,9.1,8.94,9.01,20100.0,9.1,9.1,8.94,9.01,20100.0
2006-07-20 14:00:00,9.0,9.08,8.94,8.98,24100.0,9.0,9.08,8.94,8.98,24100.0
2006-07-20 14:30:00,8.99,9.13,8.99,9.08,9700.0,8.99,9.13,8.99,9.08,9700.0
2006-07-20 15:00:00,9.06,9.1,8.96,9.04,17900.0,9.06,9.1,8.96,9.04,17900.0
2006-07-20 15:30:00,9.04,9.04,8.85,8.88,46700.0,9.04,9.04,8.85,8.88,46700.0
2006-07-21 09:30:00,8.83,8.88,8.42,8.6,138500.0,8.83,8.88,8.42,8.6,138500.0
2006-07-21 10:00:00,8.57,8.75,8.52,8.69,33300.0,8.57,8.75,8.52,8.69,33300.0
2006-07-21 10:30:00,8.72,8.96,8.72,8.89,21100.0,8.72,8.96,8.72,8.89,21100.0
2006-07-21 11:00:00,8.9,8.9,8.76,8.77,14200.0,8.9,8.9,8.76,8.77,14200.0
2006-07-21 11:30:00,8.77,8.84,8.76,8.83,7900.0,8.77,8.84,8.76,8.83,7900.0
2006-07-21 12:00:00,8.84,8.84,8.58,8.68,34800.0,8.84,8.84,8.58,8.68,34800.0
2006-07-21 12:30:00,8.66,8.73,8.64,8.67,13000.0,8.66,8.73,8.64,8.67,13000.0
2006-07-21 13:00:00,8.68,8.7,8.66,8.68,12500.0,8.68,8.7,8.66,8.68,12500.0
2006-07-21 13:30:00,8.67,8.69,8.64,8.69,19500.0,8.67,8.69,8.64,8.69,19500.0
2006-07-21 14:00:00,8.69,8.7,8.65,8.67,9600.0,8.69,8.7,8.65,8.67,9600.0
2006-07-21 14:30:00,8.67,8.7,8.65,8.65,18600.0,8.67,8.7,8.65,8.65,18600.0
2006-07-21 15:00:00,8.66,8.67,8.65,8.67,17400.0,8.66,8.67,8.65,8.67,17400.0
2006-07-21 15:30:00,8.66,8.78,8.65,8.65,32300.0,8.66,8.78,8.65,8.65,32300.0
2006-07-24 09:30:00,8.75,9.06,8.66,9.04,38700.0,8.75,9.06,8.66,9.04,38700.0
2006-07-24 10:00:00,9.05,9.17,9.0,9.05,23500.0,9.05,9.17,9.0,9.05,23500.0
2006-07-24 10:30:00,9.05,9.15,9.02,9.11,22200.0,9.05,9.15,9.02,9.11,22200.0
2006-07-24 11:00:00,9.09,9.17,9.02,9.05,31800.0,9.09,9.17,9.02,9.05,31800.0
2006-07-24 11:30:00,9.06,9.12,9.03,9.11,23900.0,9.06,9.12,9.03,9.11,23900.0
2006-07-24 12:00:00,9.11,9.13,8.97,9.01,30900.0,9.11,9.13,8.97,9.01,30900.0
2006-07-24 12:30:00,9.03,9.05,9.01,9.01,6200.0,9.03,9.05,9.01,9.01,6200.0
2006-07-24 13:00:00,9.01,9.02,8.98,8.99,9400.0,9.01,9.02,8.98,8.99,9400.0
2006-07-24 13:30:00,8.98,9.04,8.97,9.02,17100.0,8.98,9.04,8.97,9.02,17100.0
2006-07-24 14:00:00,9.0,9.12,9.0,9.08,22700.0,9.0,9.12,9.0,9.08,22700.0
2006-07-24 14:30:00,9.09,9.13,9.06,9.12,20000.0,9.09,9.13,9.06,9.12,20000.0
2006-07-24 15:00:00,9.13,9.22,9.12,9.12,43700.0,9.13,9.22,9.12,9.12,43700.0
2006-07-24 15:30:00,9.12,9.16,8.97,9.01,83400.0,9.12,9.16,8.97,9.01,83400.0
2006-07-25 09:30:00,9.05,9.29,8.85,9.28,32600.0,9.05,9.29,8.85,9.28,32600.0
2006-07-25 10:00:00,9.29,9.5,9.24,9.4,44600.0,9.29,9.5,9.24,9.4,44600.0
2006-07-25 10:30:00,9.36,9.38,9.11,9.19,25600.0,9.36,9.38,9.11,9.19,25600.0
2006-07-25 11:00:00,9.2,9.3,9.18,9.26,12700.0,9.2,9.3,9.18,9.26,12700.0
2006-07-25 11:30:00,9.26,9.3,9.25,9.25,12400.0,9.26,9.3,9.25,9.25,12400.0
2006-07-25 12:00:00,9.27,9.32,9.23,9.32,37100.0,9.27,9.32,9.23,9.32,37100.0
2006-07-25 12:30:00,9.33,9.34,9.27,9.28,25000.0,9.33,9.34,9.27,9.28,25000.0
2006-07-25 13:00:00,9.32,9.32,9.17,9.2,11400.0,9.32,9.32,9.17,9.2,11400.0
2006-07-25 13:30:00,9.2,9.25,9.14,9.19,18100.0,9.2,9.25,9.14,9.19,18100.0
2006-07-25 14:00:00,9.19,9.19,9.12,9.17,10400.0,9.19,9.19,9.12,9.17,10400.0
2006-07-25 14:30:00,9.17,9.25,9.15,9.25,25500.0,9.17,9.25,9.15,9.25,25500.0
2006-07-25 15:00:00,9.25,9.31,9.23,9.23,47000.0,9.25,9.31,9.23,9.23,47000.0
2006-07-25 15:30:00,9.24,9.31,9.22,9.27,94400.0,9.24,9.31,9.22,9.27,94400.0
2006-07-26 09:30:00,9.18,9.2,9.07,9.09,33500.0,9.18,9.2,9.07,9.09,33500.0
2006-07-26 10:00:00,9.07,9.07,8.89,9.0,49500.0,9.07,9.07,8.89,9.0,49500.0
2006-07-26 10:30:00,8.98,9.0,8.88,8.99,27800.0,8.98,9.0,8.88,8.99,27800.0
2006-07-26 11:00:00,9.0,9.1,8.96,8.96,37500.0,9.0,9.1,8.96,8.96,37500.0
2006-07-26 11:30:00,8.96,9.0,8.96,9.0,26200.0,8.96,9.0,8.96,9.0,26200.0
2006-07-26 12:00:00,9.0,9.01,8.96,9.0,30600.0,9.0,9.01,8.96,9.0,30600.0
2006-07-26 12:30:00,8.99,9.03,8.96,9.02,16100.0,8.99,9.03,8.96,9.02,16100.0
2006-07-26 13:00:00,9.03,9.04,8.97,8.98,25200.0,9.03,9.04,8.97,8.98,25200.0
2006-07-26 13:30:00,8.98,9.09,8.97,9.06,28600.0,8.98,9.09,8.97,9.06,28600.0
2006-07-26 14:00:00,9.05,9.2,9.01,9.16,70900.0,9.05,9.2,9.01,9.16,70900.0
2006-07-26 14:30:00,9.17,9.35,9.15,9.27,53800.0,9.17,9.35,9.15,9.27,53800.0
2006-07-26 15:00:00,9.27,9.27,9.11,9.15,38200.0,9.27,9.27,9.11,9.15,38200.0
2006-07-26 15:30:00,9.14,9.18,8.98,9.08,57600.0,9.14,9.18,8.98,9.08,57600.0
2006-07-27 09:30:00,9.13,9.13,8.9,8.95,26300.0,9.13,9.13,8.9,8.95,26300.0
2006-07-27 10:00:00,8.96,9.03,8.9,8.9,12600.0,8.96,9.03,8.9,8.9,12600.0
2006-07-27 10:30:00,8.93,8.98,8.9,8.94,8600.0,8.93,8.98,8.9,8.94,8600.0
2006-07-27 11:00:00,8.92,9.0,8.92,9.0,7900.0,8.92,9.0,8.92,9.0,7900.0
2006-07-27 11:30:00,9.0,9.0,8.94,8.96,8600.0,9.0,9.0,8.94,8.96,8600.0
2006-07-27 12:00:00,8.96,9.0,8.95,8.99,8100.0,8.96,9.0,8.95,8.99,8100.0
2006-07-27 12:30:00,8.98,8.99,8.95,8.97,5800.0,8.98,8.99,8.95,8.97,5800.0
2006-07-27 13:00:00,8.95,8.97,8.9,8.93,13000.0,8.95,8.97,8.9,8.93,13000.0
2006-07-27 13:30:00,8.92,8.92,8.73,8.77,18900.0,8.92,8.92,8.73,8.77,18900.0
2006-07-27 14:00:00,8.76,8.79,8.67,8.78,28300.0,8.76,8.79,8.67,8.78,28300.0
2006-07-27 14:30:00,8.8,8.83,8.71,8.75,19000.0,8.8,8.83,8.71,8.75,19000.0
2006-07-27 15:00:00,8.75,8.75,8.7,8.71,22700.0,8.75,8.75,8.7,8.71,22700.0
2006-07-27 15:30:00,8.71,8.77,8.68,8.77,60100.0,8.71,8.77,8.68,8.77,60100.0
2006-07-28 09:30:00,8.86,9.03,8.8,9.0,45400.0,8.86,9.03,8.8,9.0,45400.0
2006-07-28 10:00:00,8.98,8.99,8.85,8.89,11700.0,8.98,8.99,8.85,8.89,11700.0
2006-07-28 10:30:00,8.87,9.0,8.87,8.99,10500.0,8.87,9.0,8.87,8.99,10500.0
2006-07-28 11:00:00,8.99,9.05,8.98,9.05,19400.0,8.99,9.05,8.98,9.05,19400.0
2006-07-28 11:30:00,9.05,9.13,9.02,9.07,14800.0,9.05,9.13,9.02,9.07,14800.0
2006-07-28 12:00:00,9.07,9.12,8.99,9.09,13900.0,9.07,9.12,8.99,9.09,13900.0
2006-07-28 12:30:00,9.11,9.12,8.96,8.99,21100.0,9.11,9.12,8.96,8.99,21100.0
2006-07-28 13:00:00,9.02,9.08,9.0,9.05,10000.0,9.02,9.08,9.0,9.05,10000.0
2006-07-28 13:30:00,9.06,9.08,9.0,9.03,10300.0,9.06,9.08,9.0,9.03,10300.0
2006-07-28 14:00:00,9.04,9.05,8.91,8.95,21200.0,9.04,9.05,8.91,8.95,21200.0
2006-07-28 14:30:00,8.95,8.98,8.95,8.96,10600.0,8.95,8.98,8.95,8.96,10600.0
2006-07-28 15:00:00,8.97,9.01,8.97,8.98,25300.0,8.97,9.01,8.97,8.98,25300.0
2006-07-28 15:30:00,8.99,9.02,8.95,8.95,43600.0,8.99,9.02,8.95,8.95,43600.0
2006-07-31 09:30:00,9.05,9.05,8.92,9.0,32200.0,9.05,9.05,8.92,9.0,32200.0
2006-07-31 10:00:00,8.99,9.04,8.89,9.04,25300.0,8.99,9.04,8.89,9.04,25300.0
2006-07-31 10:30:00,9.02,9.02,8.93,8.98,9700.0,9.02,9.02,8.93,8.98,9700.0
2006-07-31 11:00:00,8.97,8.99,8.92,8.92,13200.0,8.97,8.99,8.92,8.92,13200.0
2006-07-31 11:30:00,8.93,8.97,8.91,8.96,8500.0,8.93,8.97,8.91,8.96,8500.0
2006-07-31 12:00:00,8.95,8.96,8.91,8.92,8300.0,8.95,8.96,8.91,8.92,8300.0
2006-07-31 12:30:00,8.92,8.92,8.88,8.89,10400.0,8.92,8.92,8.88,8.89,10400.0
2006-07-31 13:00:00,8.89,8.9,8.87,8.9,4700.0,8.89,8.9,8.87,8.9,4700.0
2006-07-31 13:30:00,8.88,8.99,8.88,8.91,12700.0,8.88,8.99,8.88,8.91,12700.0
2006-07-31 14:00:00,8.91,8.94,8.89,8.92,15000.0,8.91,8.94,8.89,8.92,15000.0
2006-07-31 14:30:00,8.92,8.95,8.91,8.92,12400.0,8.92,8.95,8.91,8.92,12400.0
2006-07-31 15:00:00,8.91,8.95,8.87,8.93,34600.0,8.91,8.95,8.87,8.93,34600.0
2006-07-31 15:30:00,8.93,8.97,8.87,8.9,68600.0,8.93,8.97,8.87,8.9,68600.0
2006-08-01 09:30:00,8.82,8.88,8.54,8.57,50100.0,8.82,8.88,8.54,8.57,50100.0
2006-08-01 10:00:00,8.57,8.7,8.43,8.67,47500.0,8.57,8.7,8.43,8.67,47500.0
2006-08-01 10:30:00,8.69,8.74,8.67,8.67,13900.0,8.69,8.74,8.67,8.67,13900.0
2006-08-01 11:00:00,8.7,8.74,8.67,8.67,13100.0,8.7,8.74,8.67,8.67,13100.0
2006-08-01 11:30:00,8.68,8.7,8.67,8.68,8600.0,8.68,8.7,8.67,8.68,8600.0
2006-08-01 12:00:00,8.67,8.7,8.67,8.68,10500.0,8.67,8.7,8.67,8.68,10500.0
2006-08-01 12:30:00,8.68,8.68,8.65,8.66,6400.0,8.68,8.68,8.65,8.66,6400.0
2006-08-01 13:00:00,8.66,8.66,8.61,8.61,13400.0,8.66,8.66,8.61,8.61,13400.0
2006-08-01 13:30:00,8.61,8.62,8.6,8.61,7200.0,8.61,8.62,8.6,8.61,7200.0
2006-08-01 14:00:00,8.61,8.62,8.53,8.54,17400.0,8.61,8.62,8.53,8.54,17400.0
2006-08-01 14:30:00,8.54,8.59,8.54,8.57,9700.0,8.54,8.59,8.54,8.57,9700.0
2006-08-01 15:00:00,8.57,8.6,8.53,8.59,20000.0,8.57,8.6,8.53,8.59,20000.0
2006-08-01 15:30:00,8.58,8.72,8.58,8.67,72800.0,8.58,8.72,8.58,8.67,72800.0
2006-08-02 09:30:00,8.77,9.05,8.77,8.85,38900.0,8.77,9.05,8.77,8.85,38900.0
2006-08-02 10:00:00,8.86,8.89,8.7,8.81,32300.0,8.86,8.89,8.7,8.81,32300.0
2006-08-02 10:30:00,8.8,8.86,8.79,8.81,23400.0,8.8,8.86,8.79,8.81,23400.0
2006-08-02 11:00:00,8.8,8.87,8.8,8.83,22700.0,8.8,8.87,8.8,8.83,22700.0
2006-08-02 11:30:00,8.83,8.92,8.8,8.87,93300.0,8.83,8.92,8.8,8.87,93300.0
2006-08-02 12:00:00,8.88,8.9,8.83,8.87,16200.0,8.88,8.9,8.83,8.87,16200.0
2006-08-02 12:30:00,8.87,8.87,8.79,8.85,14600.0,8.87,8.87,8.79,8.85,14600.0
2006-08-02 13:00:00,8.85,8.86,8.8,8.84,19300.0,8.85,8.86,8.8,8.84,19300.0
2006-08-02 13:30:00,8.83,8.9,8.83,8.86,19100.0,8.83,8.9,8.83,8.86,19100.0
2006-08-02 14:00:00,8.86,8.96,8.86,8.91,12800.0,8.86,8.96,8.86,8.91,12800.0
2006-08-02 14:30:00,8.91,8.91,8.81,8.84,12500.0,8.91,8.91,8.81,8.84,12500.0
2006-08-02 15:00:00,8.86,8.86,8.73,8.8,15900.0,8.86,8.86,8.73,8.8,15900.0
2006-08-02 15:30:00,8.8,8.9,8.77,8.89,22200.0,8.8,8.9,8.77,8.89,22200.0
2006-08-03 09:30:00,8.8,8.81,8.71,8.74,37000.0,8.8,8.81,8.71,8.74,37000.0
2006-08-03 10:00:00,8.74,8.84,8.71,8.84,22900.0,8.74,8.84,8.71,8.84,22900.0
2006-08-03 10:30:00,8.84,8.85,8.8,8.83,10700.0,8.84,8.85,8.8,8.83,10700.0
2006-08-03 11:00:00,8.85,8.92,8.76,8.78,30300.0,8.85,8.92,8.76,8.78,30300.0
2006-08-03 11:30:00,8.77,8.8,8.77,8.77,15600.0,8.77,8.8,8.77,8.77,15600.0
2006-08-03 12:00:00,8.78,8.87,8.77,8.84,13200.0,8.78,8.87,8.77,8.84,13200.0
2006-08-03 12:30:00,8.86,8.91,8.84,8.9,10700.0,8.86,8.91,8.84,8.9,10700.0
2006-08-03 13:00:00,8.89,9.01,8.89,8.99,21800.0,8.89,9.01,8.89,8.99,21800.0
2006-08-03 13:30:00,8.99,9.08,8.96,9.07,22700.0,8.99,9.08,8.96,9.07,22700.0
2006-08-03 14:00:00,9.06,9.09,9.02,9.07,16400.0,9.06,9.09,9.02,9.07,16400.0
2006-08-03 14:30:00,9.05,9.15,9.05,9.15,14600.0,9.05,9.15,9.05,9.15,14600.0
2006-08-03 15:00:00,9.14,9.17,9.08,9.12,8300.0,9.14,9.17,9.08,9.12,8300.0
2006-08-03 15:30:00,9.12,9.12,9.05,9.11,19600.0,9.12,9.12,9.05,9.11,19600.0
2006-08-04 09:30:00,9.26,9.28,9.16,9.28,33300.0,9.26,9.28,9.16,9.28,33300.0
2006-08-04 10:00:00,9.27,9.3,9.09,9.12,29600.0,9.27,9.3,9.09,9.12,29600.0
2006-08-04 10:30:00,9.13,9.19,9.1,9.15,14800.0,9.13,9.19,9.1,9.15,14800.0
2006-08-04 11:00:00,9.17,9.23,9.11,9.14,21400.0,9.17,9.23,9.11,9.14,21400.0
2006-08-04 11:30:00,9.15,9.16,9.06,9.06,8900.0,9.15,9.16,9.06,9.06,8900.0
2006-08-04 12:00:00,9.04,9.05,8.91,8.92,20500.0,9.04,9.05,8.91,8.92,20500.0
2006-08-04 12:30:00,8.94,8.97,8.9,8.95,21100.0,8.94,8.97,8.9,8.95,21100.0
2006-08-04 13:00:00,8.95,8.97,8.85,8.89,16800.0,8.95,8.97,8.85,8.89,16800.0
2006-08-04 13:30:00,8.89,8.91,8.79,8.86,20000.0,8.89,8.91,8.79,8.86,20000.0
2006-08-04 14:00:00,8.85,8.94,8.75,8.78,17800.0,8.85,8.94,8.75,8.78,17800.0
2006-08-04 14:30:00,8.78,8.84,8.73,8.78,20200.0,8.78,8.84,8.73,8.78,20200.0
2006-08-04 15:00:00,8.78,8.83,8.76,8.82,11800.0,8.78,8.83,8.76,8.82,11800.0
2006-08-04 15:30:00,8.82,8.97,8.82,8.97,22100.0,8.82,8.97,8.82,8.97,22100.0
2006-08-07 09:30:00,8.85,8.93,8.8,8.81,49000.0,8.85,8.93,8.8,8.81,49000.0
2006-08-07 10:00:00,8.81,8.89,8.81,8.83,11800.0,8.81,8.89,8.81,8.83,11800.0
2006-08-07 10:30:00,8.83,8.83,8.79,8.8,25400.0,8.83,8.83,8.79,8.8,25400.0
2006-08-07 11:00:00,8.8,8.81,8.72,8.72,27300.0,8.8,8.81,8.72,8.72,27300.0
2006-08-07 11:30:00,8.73,8.77,8.72,8.76,8700.0,8.73,8.77,8.72,8.76,8700.0
2006-08-07 12:00:00,8.76,8.78,8.76,8.77,4600.0,8.76,8.78,8.76,8.77,4600.0
2006-08-07 12:30:00,8.77,8.88,8.77,8.88,18400.0,8.77,8.88,8.77,8.88,18400.0
2006-08-07 13:00:00,8.87,8.87,8.78,8.8,8700.0,8.87,8.87,8.78,8.8,8700.0
2006-08-07 13:30:00,8.8,8.81,8.75,8.78,6800.0,8.8,8.81,8.75,8.78,6800.0
2006-08-07 14:00:00,8.76,8.79,8.63,8.64,20100.0,8.76,8.79,8.63,8.64,20100.0
2006-08-07 14:30:00,8.65,8.68,8.6,8.65,10900.0,8.65,8.68,8.6,8.65,10900.0
2006-08-07 15:00:00,8.64,8.72,8.6,8.67,13200.0,8.64,8.72,8.6,8.67,13200.0
2006-08-07 15:30:00,8.69,8.8,8.69,8.77,40100.0,8.69,8.8,8.69,8.77,40100.0
2006-08-08 09:30:00,8.88,8.88,8.71,8.71,40200.0,8.88,8.88,8.71,8.71,40200.0
2006-08-08 10:00:00,8.73,8.78,8.71,8.76,7800.0,8.73,8.78,8.71,8.76,7800.0
2006-08-08 10:30:00,8.76,8.83,8.74,8.83,8400.0,8.76,8.83,8.74,8.83,8400.0
2006-08-08 11:00:00,8.78,8.8,8.75,8.76,9700.0,8.78,8.8,8.75,8.76,9700.0
2006-08-08 11:30:00,8.78,8.78,8.75,8.75,8400.0,8.78,8.78,8.75,8.75,8400.0
2006-08-08 12:00:00,8.76,8.78,8.75,8.77,5000.0,8.76,8.78,8.75,8.77,5000.0
2006-08-08 12:30:00,8.77,8.78,8.75,8.75,3100.0,8.77,8.78,8.75,8.75,3100.0
2006-08-08 13:00:00,8.75,8.81,8.75,8.78,12800.0,8.75,8.81,8.75,8.78,12800.0
2006-08-08 13:30:00,8.78,8.78,8.69,8.69,14700.0,8.78,8.78,8.69,8.69,14700.0
2006-08-08 14:00:00,8.69,8.86,8.57,8.6,32100.0,8.69,8.86,8.57,8.6,32100.0
2006-08-08 14:30:00,8.61,8.74,8.55,8.61,24300.0,8.61,8.74,8.55,8.61,24300.0
2006-08-08 15:00:00,8.6,8.79,8.45,8.46,50000.0,8.6,8.79,8.45,8.46,50000.0
2006-08-08 15:30:00,8.45,8.66,8.37,8.62,100000.0,8.45,8.66,8.37,8.62,100000.0
2006-08-09 09:30:00,8.65,8.7,8.51,8.55,37700.0,8.65,8.7,8.51,8.55,37700.0
2006-08-09 10:00:00,8.56,8.57,8.45,8.57,24400.0,8.56,8.57,8.45,8.57,24400.0
2006-08-09 10:30:00,8.55,8.55,8.46,8.51,22200.0,8.55,8.55,8.46,8.51,22200.0
2006-08-09 11:00:00,8.51,8.57,8.5,8.52,27400.0,8.51,8.57,8.5,8.52,27400.0
2006-08-09 11:30:00,8.52,8.53,8.39,8.4,54900.0,8.52,8.53,8.39,8.4,54900.0
2006-08-09 12:00:00,8.41,8.41,8.36,8.36,26200.0,8.41,8.41,8.36,8.36,26200.0
2006-08-09 12:30:00,8.36,8.37,8.33,8.33,22100.0,8.36,8.37,8.33,8.33,22100.0
2006-08-09 13:00:00,8.33,8.33,8.18,8.2,41300.0,8.33,8.33,8.18,8.2,41300.0
2006-08-09 13:30:00,8.19,8.3,8.14,8.22,73400.0,8.19,8.3,8.14,8.22,73400.0
2006-08-09 14:00:00,8.21,8.23,8.14,8.19,46000.0,8.21,8.23,8.14,8.19,46000.0
2006-08-09 14:30:00,8.19,8.21,8.01,8.02,60700.0,8.19,8.21,8.01,8.02,60700.0
2006-08-09 15:00:00,8.02,8.03,7.96,7.98,144100.0,8.02,8.03,7.96,7.98,144100.0
2006-08-09 15:30:00,7.96,8.0,7.91,7.94,168200.0,7.96,8.0,7.91,7.94,168200.0
2006-08-10 09:30:00,7.96,8.0,7.76,7.99,119400.0,7.96,8.0,7.76,7.99,119400.0
2006-08-10 10:00:00,7.99,8.0,7.87,7.98,37100.0,7.99,8.0,7.87,7.98,37100.0
2006-08-10 10:30:00,7.97,8.0,7.92,7.96,30400.0,7.97,8.0,7.92,7.96,30400.0
2006-08-10 11:00:00,7.95,8.0,7.93,7.95,19600.0,7.95,8.0,7.93,7.95,19600.0
2006-08-10 11:30:00,7.95,7.98,7.91,7.97,20000.0,7.95,7.98,7.91,7.97,20000.0
2006-08-10 12:00:00,7.97,8.0,7.96,8.0,20000.0,7.97,8.0,7.96,8.0,20000.0
2006-08-10 12:30:00,8.0,8.0,7.97,8.0,16600.0,8.0,8.0,7.97,8.0,16600.0
2006-08-10 13:00:00,7.99,8.03,7.98,7.99,38800.0,7.99,8.03,7.98,7.99,38800.0
2006-08-10 13:30:00,7.99,8.05,7.98,8.01,64500.0,7.99,8.05,7.98,8.01,64500.0
2006-08-10 14:00:00,8.01,8.1,8.01,8.09,37000.0,8.01,8.1,8.01,8.09,37000.0
2006-08-10 14:30:00,8.09,8.09,7.99,8.01,61100.0,8.09,8.09,7.99,8.01,61100.0
2006-08-10 15:00:00,8.0,8.01,7.95,7.97,54000.0,8.0,8.01,7.95,7.97,54000.0
2006-08-10 15:30:00,7.97,8.01,7.89,7.89,76500.0,7.97,8.01,7.89,7.89,76500.0
2006-08-11 09:30:00,7.86,7.93,7.78,7.84,31400.0,7.86,7.93,7.78,7.84,31400.0
2006-08-11 10:00:00,7.81,7.87,7.76,7.82,16300.0,7.81,7.87,7.76,7.82,16300.0
2006-08-11 10:30:00,7.81,7.87,7.81,7.82,11200.0,7.81,7.87,7.81,7.82,11200.0
2006-08-11 11:00:00,7.83,7.83,7.75,7.77,14500.0,7.83,7.83,7.75,7.77,14500.0
2006-08-11 11:30:00,7.78,7.8,7.73,7.74,18700.0,7.78,7.8,7.73,7.74,18700.0
2006-08-11 12:00:00,7.73,7.74,7.64,7.66,14600.0,7.73,7.74,7.64,7.66,14600.0
2006-08-11 12:30:00,7.65,7.73,7.64,7.68,20300.0,7.65,7.73,7.64,7.68,20300.0
2006-08-11 13:00:00,7.7,7.71,7.64,7.67,35300.0,7.7,7.71,7.64,7.67,35300.0
2006-08-11 13:30:00,7.67,7.68,7.64,7.68,10500.0,7.67,7.68,7.64,7.68,10500.0
2006-08-11 14:00:00,7.67,7.69,7.65,7.66,16700.0,7.67,7.69,7.65,7.66,16700.0
2006-08-11 14:30:00,7.67,7.68,7.64,7.65,23200.0,7.67,7.68,7.64,7.65,23200.0
2006-08-11 15:00:00,7.64,7.64,7.58,7.58,35600.0,7.64,7.64,7.58,7.58,35600.0
2006-08-11 15:30:00,7.59,7.7,7.53,7.57,95900.0,7.59,7.7,7.53,7.57,95900.0
2006-08-14 09:30:00,7.65,7.78,7.58,7.68,29300.0,7.65,7.78,7.58,7.68,29300.0
2006-08-14 10:00:00,7.69,7.75,7.62,7.74,28900.0,7.69,7.75,7.62,7.74,28900.0
2006-08-14 10:30:00,7.74,7.78,7.73,7.76,19000.0,7.74,7.78,7.73,7.76,19000.0
2006-08-14 11:00:00,7.76,7.87,7.76,7.86,24100.0,7.76,7.87,7.76,7.86,24100.0
2006-08-14 11:30:00,7.85,7.87,7.83,7.87,27300.0,7.85,7.87,7.83,7.87,27300.0
2006-08-14 12:00:00,7.87,7.9,7.86,7.89,21600.0,7.87,7.9,7.86,7.89,21600.0
2006-08-14 12:30:00,7.88,7.88,7.85,7.86,8200.0,7.88,7.88,7.85,7.86,8200.0
2006-08-14 13:00:00,7.86,7.86,7.82,7.83,18800.0,7.86,7.86,7.82,7.83,18800.0
2006-08-14 13:30:00,7.83,7.88,7.82,7.85,20900.0,7.83,7.88,7.82,7.85,20900.0
2006-08-14 14:00:00,7.85,7.87,7.82,7.84,30500.0,7.85,7.87,7.82,7.84,30500.0
2006-08-14 14:30:00,7.85,7.9,7.82,7.84,45200.0,7.85,7.9,7.82,7.84,45200.0
2006-08-14 15:00:00,7.84,7.9,7.82,7.87,42300.0,7.84,7.9,7.82,7.87,42300.0
2006-08-14 15:30:00,7.88,7.98,7.77,7.78,102400.0,7.88,7.98,7.77,7.78,102400.0
2006-08-15 09:30:00,7.99,8.1,7.89,8.0,35200.0,7.99,8.1,7.89,8.0,35200.0
2006-08-15 10:00:00,7.99,8.04,7.87,7.95,21900.0,7.99,8.04,7.87,7.95,21900.0
2006-08-15 10:30:00,7.94,8.04,7.92,8.04,40100.0,7.94,8.04,7.92,8.04,40100.0
2006-08-15 11:00:00,8.04,8.1,8.04,8.09,26200.0,8.04,8.1,8.04,8.09,26200.0
2006-08-15 11:30:00,8.08,8.08,7.93,7.94,15700.0,8.08,8.08,7.93,7.94,15700.0
2006-08-15 12:00:00,7.95,8.0,7.9,7.96,26200.0,7.95,8.0,7.9,7.96,26200.0
2006-08-15 12:30:00,7.95,8.0,7.93,7.99,22400.0,7.95,8.0,7.93,7.99,22400.0
2006-08-15 13:00:00,7.98,8.0,7.93,8.0,16200.0,7.98,8.0,7.93,8.0,16200.0
2006-08-15 13:30:00,7.98,8.0,7.96,7.97,11900.0,7.98,8.0,7.96,7.97,11900.0
2006-08-15 14:00:00,7.97,8.0,7.93,8.0,25600.0,7.97,8.0,7.93,8.0,25600.0
2006-08-15 14:30:00,8.0,8.02,7.99,8.0,22000.0,8.0,8.02,7.99,8.0,22000.0
2006-08-15 15:00:00,8.0,8.04,7.98,8.04,26600.0,8.0,8.04,7.98,8.04,26600.0
2006-08-15 15:30:00,8.01,8.11,8.01,8.06,68000.0,8.01,8.11,8.01,8.06,68000.0
2006-08-16 09:30:00,8.13,8.26,8.11,8.22,105200.0,8.13,8.26,8.11,8.22,105200.0
2006-08-16 10:00:00,8.21,8.22,8.12,8.12,28000.0,8.21,8.22,8.12,8.12,28000.0
2006-08-16 10:30:00,8.12,8.23,8.1,8.22,30300.0,8.12,8.23,8.1,8.22,30300.0
2006-08-16 11:00:00,8.22,8.26,8.22,8.23,17400.0,8.22,8.26,8.22,8.23,17400.0
2006-08-16 11:30:00,8.25,8.25,8.23,8.25,16900.0,8.25,8.25,8.23,8.25,16900.0
2006-08-16 12:00:00,8.24,8.26,8.21,8.23,17200.0,8.24,8.26,8.21,8.23,17200.0
2006-08-16 12:30:00,8.24,8.28,8.24,8.25,19000.0,8.24,8.28,8.24,8.25,19000.0
2006-08-16 13:00:00,8.26,8.26,8.24,8.24,35100.0,8.26,8.26,8.24,8.24,35100.0
2006-08-16 13:30:00,8.25,8.25,8.2,8.22,25800.0,8.25,8.25,8.2,8.22,25800.0
2006-08-16 14:00:00,8.22,8.25,8.16,8.24,34700.0,8.22,8.25,8.16,8.24,34700.0
2006-08-16 14:30:00,8.22,8.33,8.22,8.32,24100.0,8.22,8.33,8.22,8.32,24100.0
2006-08-16 15:00:00,8.33,8.42,8.32,8.38,59900.0,8.33,8.42,8.32,8.38,59900.0
2006-08-16 15:30:00,8.37,8.48,8.31,8.43,66700.0,8.37,8.48,8.31,8.43,66700.0
2006-08-17 09:30:00,8.46,8.46,8.2,8.31,42800.0,8.46,8.46,8.2,8.31,42800.0
2006-08-17 10:00:00,8.3,8.44,8.3,8.3,26600.0,8.3,8.44,8.3,8.3,26600.0
2006-08-17 10:30:00,8.31,8.43,8.29,8.41,16000.0,8.31,8.43,8.29,8.41,16000.0
2006-08-17 11:00:00,8.4,8.49,8.38,8.48,26100.0,8.4,8.49,8.38,8.48,26100.0
2006-08-17 11:30:00,8.45,8.48,8.45,8.47,11100.0,8.45,8.48,8.45,8.47,11100.0
2006-08-17 12:00:00,8.46,8.51,8.41,8.47,12000.0,8.46,8.51,8.41,8.47,12000.0
2006-08-17 12:30:00,8.48,8.48,8.46,8.47,6600.0,8.48,8.48,8.46,8.47,6600.0
2006-08-17 13:00:00,8.47,8.48,8.44,8.46,6400.0,8.47,8.48,8.44,8.46,6400.0
2006-08-17 13:30:00,8.44,8.45,8.36,8.36,10400.0,8.44,8.45,8.36,8.36,10400.0
2006-08-17 14:00:00,8.35,8.36,8.28,8.28,19200.0,8.35,8.36,8.28,8.28,19200.0
2006-08-17 14:30:00,8.28,8.3,8.26,8.28,11500.0,8.28,8.3,8.26,8.28,11500.0
2006-08-17 15:00:00,8.27,8.48,8.26,8.47,29600.0,8.27,8.48,8.26,8.47,29600.0
2006-08-17 15:30:00,8.45,8.47,8.33,8.36,32700.0,8.45,8.47,8.33,8.36,32700.0
2006-08-18 09:30:00,8.42,8.5,8.29,8.37,69800.0,8.42,8.5,8.29,8.37,69800.0
2006-08-18 10:00:00,8.36,8.44,8.34,8.4,15200.0,8.36,8.44,8.34,8.4,15200.0
2006-08-18 10:30:00,8.4,8.47,8.36,8.43,26500.0,8.4,8.47,8.36,8.43,26500.0
2006-08-18 11:00:00,8.45,8.54,8.43,8.47,32700.0,8.45,8.54,8.43,8.47,32700.0
2006-08-18 11:30:00,8.51,8.51,8.47,8.5,20800.0,8.51,8.51,8.47,8.5,20800.0
2006-08-18 12:00:00,8.5,8.5,8.48,8.5,14300.0,8.5,8.5,8.48,8.5,14300.0
2006-08-18 12:30:00,8.5,8.5,8.46,8.47,16100.0,8.5,8.5,8.46,8.47,16100.0
2006-08-18 13:00:00,8.47,8.48,8.39,8.39,28100.0,8.47,8.48,8.39,8.39,28100.0
2006-08-18 13:30:00,8.4,8.43,8.39,8.39,25700.0,8.4,8.43,8.39,8.39,25700.0
2006-08-18 14:00:00,8.38,8.45,8.36,8.42,11700.0,8.38,8.45,8.36,8.42,11700.0
2006-08-18 14:30:00,8.42,8.45,8.4,8.41,9700.0,8.42,8.45,8.4,8.41,9700.0
2006-08-18 15:00:00,8.41,8.44,8.4,8.44,9400.0,8.41,8.44,8.4,8.44,9400.0
2006-08-18 15:30:00,8.43,8.5,8.4,8.41,53600.0,8.43,8.5,8.4,8.41,53600.0
2006-08-21 09:30:00,8.4,8.42,8.32,8.4,26200.0,8.4,8.42,8.32,8.4,26200.0
2006-08-21 10:00:00,8.38,8.44,8.37,8.42,18900.0,8.38,8.44,8.37,8.42,18900.0
2006-08-21 10:30:00,8.39,8.44,8.37,8.4,21100.0,8.39,8.44,8.37,8.4,21100.0
2006-08-21 11:00:00,8.4,8.4,8.27,8.29,17100.0,8.4,8.4,8.27,8.29,17100.0
2006-08-21 11:30:00,8.29,8.33,8.23,8.23,21700.0,8.29,8.33,8.23,8.23,21700.0
2006-08-21 12:00:00,8.24,8.25,8.23,8.25,12100.0,8.24,8.25,8.23,8.25,12100.0
2006-08-21 12:30:00,8.25,8.25,8.24,8.25,68700.0,8.25,8.25,8.24,8.25,68700.0
2006-08-21 13:00:00,8.24,8.26,8.24,8.25,42100.0,8.24,8.26,8.24,8.25,42100.0
2006-08-21 13:30:00,8.24,8.31,8.24,8.31,10900.0,8.24,8.31,8.24,8.31,10900.0
2006-08-21 14:00:00,8.3,8.35,8.3,8.35,28000.0,8.3,8.35,8.3,8.35,28000.0
2006-08-21 14:30:00,8.34,8.35,8.27,8.28,38700.0,8.34,8.35,8.27,8.28,38700.0
2006-08-21 15:00:00,8.28,8.3,8.23,8.23,97700.0,8.28,8.3,8.23,8.23,97700.0
2006-08-21 15:30:00,8.23,8.26,8.2,8.23,87400.0,8.23,8.26,8.2,8.23,87400.0
2006-08-22 09:30:00,8.18,8.32,8.18,8.31,26900.0,8.18,8.32,8.18,8.31,26900.0
2006-08-22 10:00:00,8.29,8.35,8.27,8.29,37400.0,8.29,8.35,8.27,8.29,37400.0
2006-08-22 10:30:00,8.27,8.3,8.27,8.28,11400.0,8.27,8.3,8.27,8.28,11400.0
2006-08-22 11:00:00,8.28,8.3,8.26,8.3,89100.0,8.28,8.3,8.26,8.3,89100.0
2006-08-22 11:30:00,8.3,8.33,8.29,8.3,16800.0,8.3,8.33,8.29,8.3,16800.0
2006-08-22 12:00:00,8.3,8.33,8.28,8.29,64600.0,8.3,8.33,8.28,8.29,64600.0
2006-08-22 12:30:00,8.3,8.3,8.27,8.3,13900.0,8.3,8.3,8.27,8.3,13900.0
2006-08-22 13:00:00,8.28,8.3,8.25,8.3,22500.0,8.28,8.3,8.25,8.3,22500.0
2006-08-22 13:30:00,8.28,8.3,8.21,8.24,14700.0,8.28,8.3,8.21,8.24,14700.0
2006-08-22 14:00:00,8.26,8.26,8.22,8.24,10600.0,8.26,8.26,8.22,8.24,10600.0
2006-08-22 14:30:00,8.24,8.26,8.22,8.24,10400.0,8.24,8.26,8.22,8.24,10400.0
2006-08-22 15:00:00,8.25,8.3,8.22,8.23,45400.0,8.25,8.3,8.22,8.23,45400.0
2006-08-22 15:30:00,8.24,8.27,8.19,8.2,51700.0,8.24,8.27,8.19,8.2,51700.0
2006-08-23 09:30:00,8.28,8.36,8.26,8.35,37300.0,8.28,8.36,8.26,8.35,37300.0
2006-08-23 10:00:00,8.34,8.36,8.24,8.27,22100.0,8.34,8.36,8.24,8.27,22100.0
2006-08-23 10:30:00,8.26,8.27,8.18,8.26,25500.0,8.26,8.27,8.18,8.26,25500.0
2006-08-23 11:00:00,8.23,8.25,8.12,8.14,24200.0,8.23,8.25,8.12,8.14,24200.0
2006-08-23 11:30:00,8.15,8.15,8.1,8.12,8200.0,8.15,8.15,8.1,8.12,8200.0
2006-08-23 12:00:00,8.12,8.13,8.1,8.1,9300.0,8.12,8.13,8.1,8.1,9300.0
2006-08-23 12:30:00,8.1,8.12,8.1,8.11,6400.0,8.1,8.12,8.1,8.11,6400.0
2006-08-23 13:00:00,8.11,8.13,8.1,8.1,10000.0,8.11,8.13,8.1,8.1,10000.0
2006-08-23 13:30:00,8.1,8.11,8.03,8.03,17900.0,8.1,8.11,8.03,8.03,17900.0
2006-08-23 14:00:00,8.03,8.04,8.01,8.03,11800.0,8.03,8.04,8.01,8.03,11800.0
2006-08-23 14:30:00,8.02,8.07,8.0,8.0,16900.0,8.02,8.07,8.0,8.0,16900.0
2006-08-23 15:00:00,8.01,8.04,8.0,8.04,13900.0,8.01,8.04,8.0,8.04,13900.0
2006-08-23 15:30:00,8.04,8.08,8.02,8.04,31400.0,8.04,8.08,8.02,8.04,31400.0
2006-08-24 09:30:00,8.11,8.14,8.05,8.12,20400.0,8.11,8.14,8.05,8.12,20400.0
2006-08-24 10:00:00,8.12,8.13,8.0,8.03,16500.0,8.12,8.13,8.0,8.03,16500.0
2006-08-24 10:30:00,8.05,8.14,8.01,8.14,19900.0,8.05,8.14,8.01,8.14,19900.0
2006-08-24 11:00:00,8.13,8.26,8.1,8.18,37700.0,8.13,8.26,8.1,8.18,37700.0
2006-08-24 11:30:00,8.2,8.22,8.1,8.16,53300.0,8.2,8.22,8.1,8.16,53300.0
2006-08-24 12:00:00,8.16,8.16,8.07,8.14,18900.0,8.16,8.16,8.07,8.14,18900.0
2006-08-24 12:30:00,8.13,8.15,8.08,8.1,11900.0,8.13,8.15,8.08,8.1,11900.0
2006-08-24 13:00:00,8.09,8.13,8.04,8.13,16200.0,8.09,8.13,8.04,8.13,16200.0
2006-08-24 13:30:00,8.13,8.19,8.11,8.18,27000.0,8.13,8.19,8.11,8.18,27000.0
2006-08-24 14:00:00,8.19,8.22,8.15,8.15,11300.0,8.19,8.22,8.15,8.15,11300.0
2006-08-24 14:30:00,8.16,8.18,8.11,8.18,10900.0,8.16,8.18,8.11,8.18,10900.0
2006-08-24 15:00:00,8.17,8.17,8.1,8.11,47300.0,8.17,8.17,8.1,8.11,47300.0
2006-08-24 15:30:00,8.12,8.19,8.1,8.18,28000.0,8.12,8.19,8.1,8.18,28000.0
2006-08-25 09:30:00,8.16,8.26,8.1,8.26,24000.0,8.16,8.26,8.1,8.26,24000.0
2006-08-25 10:00:00,8.24,8.29,8.18,8.2,18600.0,8.24,8.29,8.18,8.2,18600.0
2006-08-25 10:30:00,8.2,8.24,8.19,8.19,14900.0,8.2,8.24,8.19,8.19,14900.0
2006-08-25 11:00:00,8.2,8.21,8.13,8.15,16800.0,8.2,8.21,8.13,8.15,16800.0
2006-08-25 11:30:00,8.14,8.14,8.1,8.12,11200.0,8.14,8.14,8.1,8.12,11200.0
2006-08-25 12:00:00,8.12,8.15,8.11,8.13,7900.0,8.12,8.15,8.11,8.13,7900.0
2006-08-25 12:30:00,8.14,8.15,8.11,8.11,12300.0,8.14,8.15,8.11,8.11,12300.0
2006-08-25 13:00:00,8.11,8.17,8.11,8.16,9800.0,8.11,8.17,8.11,8.16,9800.0
2006-08-25 13:30:00,8.17,8.18,8.16,8.18,3300.0,8.17,8.18,8.16,8.18,3300.0
2006-08-25 14:00:00,8.16,8.18,8.13,8.18,12000.0,8.16,8.18,8.13,8.18,12000.0
2006-08-25 14:30:00,8.19,8.23,8.19,8.21,10300.0,8.19,8.23,8.19,8.21,10300.0
2006-08-25 15:00:00,8.2,8.21,8.17,8.19,16800.0,8.2,8.21,8.17,8.19,16800.0
2006-08-25 15:30:00,8.19,8.24,8.19,8.24,22800.0,8.19,8.24,8.19,8.24,22800.0
2006-08-28 09:30:00,8.2,8.35,8.2,8.3,14900.0,8.2,8.35,8.2,8.3,14900.0
2006-08-28 10:00:00,8.27,8.3,8.26,8.26,11000.0,8.27,8.3,8.26,8.26,11000.0
2006-08-28 10:30:00,8.28,8.32,8.26,8.3,10000.0,8.28,8.32,8.26,8.3,10000.0
2006-08-28 11:00:00,8.3,8.36,8.29,8.32,12100.0,8.3,8.36,8.29,8.32,12100.0
2006-08-28 11:30:00,8.32,8.37,8.32,8.33,30500.0,8.32,8.37,8.32,8.33,30500.0
2006-08-28 12:00:00,8.34,8.39,8.33,8.38,32500.0,8.34,8.39,8.33,8.38,32500.0
2006-08-28 12:30:00,8.38,8.4,8.34,8.35,18800.0,8.38,8.4,8.34,8.35,18800.0
2006-08-28 13:00:00,8.35,8.37,8.33,8.33,13100.0,8.35,8.37,8.33,8.33,13100.0
2006-08-28 13:30:00,8.33,8.34,8.3,8.33,12700.0,8.33,8.34,8.3,8.33,12700.0
2006-08-28 14:00:00,8.34,8.39,8.32,8.32,13300.0,8.34,8.39,8.32,8.32,13300.0
2006-08-28 14:30:00,8.32,8.38,8.3,8.37,15600.0,8.32,8.38,8.3,8.37,15600.0
2006-08-28 15:00:00,8.37,8.38,8.31,8.32,23100.0,8.37,8.38,8.31,8.32,23100.0
2006-08-28 15:30:00,8.33,8.4,8.26,8.38,35100.0,8.33,8.4,8.26,8.38,35100.0
2006-08-29 09:30:00,8.45,8.54,8.38,8.54,56000.0,8.45,8.54,8.38,8.54,56000.0
2006-08-29 10:00:00,8.53,8.53,8.44,8.45,10900.0,8.53,8.53,8.44,8.45,10900.0
2006-08-29 10:30:00,8.45,8.47,8.42,8.43,26400.0,8.45,8.47,8.42,8.43,26400.0
2006-08-29 11:00:00,8.43,8.46,8.4,8.46,21300.0,8.43,8.46,8.4,8.46,21300.0
2006-08-29 11:30:00,8.46,8.46,8.4,8.44,12400.0,8.46,8.46,8.4,8.44,12400.0
2006-08-29 12:00:00,8.44,8.46,8.41,8.41,17100.0,8.44,8.46,8.41,8.41,17100.0
2006-08-29 12:30:00,8.44,8.47,8.41,8.44,11600.0,8.44,8.47,8.41,8.44,11600.0
2006-08-29 13:00:00,8.44,8.47,8.43,8.47,8900.0,8.44,8.47,8.43,8.47,8900.0
2006-08-29 13:30:00,8.47,8.5,8.45,8.49,16300.0,8.47,8.5,8.45,8.49,16300.0
2006-08-29 14:00:00,8.5,8.64,8.45,8.61,56600.0,8.5,8.64,8.45,8.61,56600.0
2006-08-29 14:30:00,8.61,8.78,8.58,8.77,67200.0,8.61,8.78,8.58,8.77,67200.0
2006-08-29 15:00:00,8.78,8.94,8.77,8.87,96700.0,8.78,8.94,8.77,8.87,96700.0
2006-08-29 15:30:00,8.88,9.01,8.87,9.01,151000.0,8.88,9.01,8.87,9.01,151000.0
2006-08-30 09:30:00,9.06,9.06,8.99,9.01,93100.0,9.06,9.06,8.99,9.01,93100.0
2006-08-30 10:00:00,9.03,9.23,9.01,9.22,73400.0,9.03,9.23,9.01,9.22,73400.0
2006-08-30 10:30:00,9.23,9.32,9.22,9.28,48300.0,9.23,9.32,9.22,9.28,48300.0
2006-08-30 11:00:00,9.27,9.41,9.24,9.39,42400.0,9.27,9.41,9.24,9.39,42400.0
2006-08-30 11:30:00,9.37,9.4,9.35,9.36,29900.0,9.37,9.4,9.35,9.36,29900.0
2006-08-30 12:00:00,9.36,9.41,9.35,9.35,35900.0,9.36,9.41,9.35,9.35,35900.0
2006-08-30 12:30:00,9.35,9.39,9.35,9.37,28300.0,9.35,9.39,9.35,9.37,28300.0
2006-08-30 13:00:00,9.37,9.38,9.35,9.35,18200.0,9.37,9.38,9.35,9.35,18200.0
2006-08-30 13:30:00,9.36,9.39,9.35,9.36,13000.0,9.36,9.39,9.35,9.36,13000.0
2006-08-30 14:00:00,9.35,9.38,9.34,9.36,47500.0,9.35,9.38,9.34,9.36,47500.0
2006-08-30 14:30:00,9.37,9.38,9.35,9.37,30900.0,9.37,9.38,9.35,9.37,30900.0
2006-08-30 15:00:00,9.37,9.54,9.36,9.53,73800.0,9.37,9.54,9.36,9.53,73800.0
2006-08-30 15:30:00,9.52,9.62,9.24,9.57,155700.0,9.52,9.62,9.24,9.57,155700.0
2006-08-31 09:30:00,9.6,9.94,9.57,9.83,111000.0,9.6,9.94,9.57,9.83,111000.0
2006-08-31 10:00:00,9.86,9.96,9.71,9.76,99600.0,9.86,9.96,9.71,9.76,99600.0
2006-08-31 10:30:00,9.77,9.81,9.73,9.76,25200.0,9.77,9.81,9.73,9.76,25200.0
2006-08-31 11:00:00,9.76,9.79,9.7,9.7,42200.0,9.76,9.79,9.7,9.7,42200.0
2006-08-31 11:30:00,9.71,9.77,9.65,9.66,49400.0,9.71,9.77,9.65,9.66,49400.0
2006-08-31 12:00:00,9.67,9.74,9.63,9.74,44400.0,9.67,9.74,9.63,9.74,44400.0
2006-08-31 12:30:00,9.72,9.77,9.72,9.74,69800.0,9.72,9.77,9.72,9.74,69800.0
2006-08-31 13:00:00,9.74,9.77,9.73,9.75,19400.0,9.74,9.77,9.73,9.75,19400.0
2006-08-31 13:30:00,9.75,9.76,9.74,9.75,29200.0,9.75,9.76,9.74,9.75,29200.0
2006-08-31 14:00:00,9.75,9.78,9.75,9.76,37400.0,9.75,9.78,9.75,9.76,37400.0
2006-08-31 14:30:00,9.76,9.84,9.75,9.82,51200.0,9.76,9.84,9.75,9.82,51200.0
2006-08-31 15:00:00,9.82,9.88,9.8,9.81,48500.0,9.82,9.88,9.8,9.81,48500.0
2006-08-31 15:30:00,9.79,9.88,9.7,9.73,140400.0,9.79,9.88,9.7,9.73,140400.0
2006-09-01 09:30:00,9.81,9.85,9.68,9.69,19400.0,9.81,9.85,9.68,9.69,19400.0
2006-09-01 10:00:00,9.69,9.72,9.65,9.67,14500.0,9.69,9.72,9.65,9.67,14500.0
2006-09-01 10:30:00,9.67,9.72,9.67,9.72,4900.0,9.67,9.72,9.67,9.72,4900.0
2006-09-01 11:00:00,9.72,9.76,9.66,9.69,10800.0,9.72,9.76,9.66,9.69,10800.0
2006-09-01 11:30:00,9.71,9.75,9.68,9.75,11200.0,9.71,9.75,9.68,9.75,11200.0
2006-09-01 12:00:00,9.73,9.8,9.73,9.8,19600.0,9.73,9.8,9.73,9.8,19600.0
2006-09-01 12:30:00,9.8,9.86,9.78,9.85,15700.0,9.8,9.86,9.78,9.85,15700.0
2006-09-01 13:00:00,9.85,9.93,9.84,9.91,25200.0,9.85,9.93,9.84,9.91,25200.0
2006-09-01 13:30:00,9.9,9.95,9.9,9.92,16900.0,9.9,9.95,9.9,9.92,16900.0
2006-09-01 14:00:00,9.91,9.92,9.86,9.86,16900.0,9.91,9.92,9.86,9.86,16900.0
2006-09-01 14:30:00,9.86,9.86,9.76,9.76,28100.0,9.86,9.86,9.76,9.76,28100.0
2006-09-01 15:00:00,9.76,9.8,9.71,9.71,25100.0,9.76,9.8,9.71,9.71,25100.0
2006-09-01 15:30:00,9.71,9.78,9.71,9.76,39100.0,9.71,9.78,9.71,9.76,39100.0
2006-09-05 09:30:00,9.82,9.92,9.64,9.75,38100.0,9.82,9.92,9.64,9.75,38100.0
2006-09-05 10:00:00,9.75,9.97,9.74,9.9,31700.0,9.75,9.97,9.74,9.9,31700.0
2006-09-05 10:30:00,9.9,9.97,9.88,9.9,26700.0,9.9,9.97,9.88,9.9,26700.0
2006-09-05 11:00:00,9.9,9.97,9.9,9.95,25700.0,9.9,9.97,9.9,9.95,25700.0
2006-09-05 11:30:00,9.97,10.1,9.9,9.95,40500.0,9.97,10.1,9.9,9.95,40500.0
2006-09-05 12:00:00,9.96,9.97,9.93,9.93,11000.0,9.96,9.97,9.93,9.93,11000.0
2006-09-05 12:30:00,9.94,10.07,9.93,10.02,59300.0,9.94,10.07,9.93,10.02,59300.0
2006-09-05 13:00:00,10.02,10.09,9.99,10.07,30900.0,10.02,10.09,9.99,10.07,30900.0
2006-09-05 13:30:00,10.07,10.08,9.97,10.05,31200.0,10.07,10.08,9.97,10.05,31200.0
2006-09-05 14:00:00,10.05,10.12,10.04,10.08,32000.0,10.05,10.12,10.04,10.08,32000.0
2006-09-05 14:30:00,10.07,10.1,10.04,10.05,13100.0,10.07,10.1,10.04,10.05,13100.0
2006-09-05 15:00:00,10.04,10.06,9.81,9.81,61400.0,10.04,10.06,9.81,9.81,61400.0
2006-09-05 15:30:00,9.8,9.95,9.79,9.92,55700.0,9.8,9.95,9.79,9.92,55700.0
2006-09-06 09:30:00,9.9,9.91,9.69,9.72,58700.0,9.9,9.91,9.69,9.72,58700.0
2006-09-06 10:00:00,9.72,9.76,9.67,9.68,32200.0,9.72,9.76,9.67,9.68,32200.0
2006-09-06 10:30:00,9.68,9.73,9.65,9.67,35300.0,9.68,9.73,9.65,9.67,35300.0
2006-09-06 11:00:00,9.67,9.69,9.65,9.65,19700.0,9.67,9.69,9.65,9.65,19700.0
2006-09-06 11:30:00,9.65,9.67,9.47,9.52,38400.0,9.65,9.67,9.47,9.52,38400.0
2006-09-06 12:00:00,9.53,9.55,9.47,9.48,16600.0,9.53,9.55,9.47,9.48,16600.0
2006-09-06 12:30:00,9.48,9.49,9.44,9.48,20000.0,9.48,9.49,9.44,9.48,20000.0
2006-09-06 13:00:00,9.48,9.48,9.42,9.43,34000.0,9.48,9.48,9.42,9.43,34000.0
2006-09-06 13:30:00,9.44,9.52,9.42,9.49,55500.0,9.44,9.52,9.42,9.49,55500.0
2006-09-06 14:00:00,9.48,9.48,9.32,9.36,36700.0,9.48,9.48,9.32,9.36,36700.0
2006-09-06 14:30:00,9.34,9.42,9.34,9.38,19500.0,9.34,9.42,9.34,9.38,19500.0
2006-09-06 15:00:00,9.37,9.39,9.35,9.37,21600.0,9.37,9.39,9.35,9.37,21600.0
2006-09-06 15:30:00,9.36,9.41,9.2,9.22,119900.0,9.36,9.41,9.2,9.22,119900.0
2006-09-07 09:30:00,9.2,9.22,8.84,8.96,102600.0,9.2,9.22,8.84,8.96,102600.0
2006-09-07 10:00:00,8.95,8.96,8.8,8.86,54400.0,8.95,8.96,8.8,8.86,54400.0
2006-09-07 10:30:00,8.86,9.05,8.85,9.03,41100.0,8.86,9.05,8.85,9.03,41100.0
2006-09-07 11:00:00,9.03,9.16,9.03,9.08,38600.0,9.03,9.16,9.03,9.08,38600.0
2006-09-07 11:30:00,9.08,9.11,9.03,9.09,22400.0,9.08,9.11,9.03,9.09,22400.0
2006-09-07 12:00:00,9.07,9.08,9.05,9.07,12500.0,9.07,9.08,9.05,9.07,12500.0
2006-09-07 12:30:00,9.06,9.07,9.04,9.06,17800.0,9.06,9.07,9.04,9.06,17800.0
2006-09-07 13:00:00,9.06,9.07,9.0,9.02,25100.0,9.06,9.07,9.0,9.02,25100.0
2006-09-07 13:30:00,9.01,9.09,9.0,9.04,39100.0,9.01,9.09,9.0,9.04,39100.0
2006-09-07 14:00:00,9.05,9.07,9.04,9.04,7300.0,9.05,9.07,9.04,9.04,7300.0
2006-09-07 14:30:00,9.05,9.05,9.0,9.04,17200.0,9.05,9.05,9.0,9.04,17200.0
2006-09-07 15:00:00,9.03,9.05,8.96,9.03,26500.0,9.03,9.05,8.96,9.03,26500.0
2006-09-07 15:30:00,9.02,9.03,8.91,9.01,41600.0,9.02,9.03,8.91,9.01,41600.0
2006-09-08 09:30:00,9.09,9.13,8.97,9.01,31500.0,9.09,9.13,8.97,9.01,31500.0
2006-09-08 10:00:00,8.98,9.02,8.97,9.0,18000.0,8.98,9.02,8.97,9.0,18000.0
2006-09-08 10:30:00,9.0,9.05,8.93,9.0,22400.0,9.0,9.05,8.93,9.0,22400.0
2006-09-08 11:00:00,9.01,9.06,8.98,9.03,18200.0,9.01,9.06,8.98,9.03,18200.0
2006-09-08 11:30:00,9.03,9.08,9.0,9.0,14800.0,9.03,9.08,9.0,9.0,14800.0
2006-09-08 12:00:00,9.01,9.04,8.99,9.0,13300.0,9.01,9.04,8.99,9.0,13300.0
2006-09-08 12:30:00,8.99,9.03,8.99,9.03,9000.0,8.99,9.03,8.99,9.03,9000.0
2006-09-08 13:00:00,9.04,9.05,9.0,9.02,8800.0,9.04,9.05,9.0,9.02,8800.0
2006-09-08 13:30:00,9.01,9.05,9.0,9.03,10100.0,9.01,9.05,9.0,9.03,10100.0
2006-09-08 14:00:00,9.04,9.05,8.99,9.01,11000.0,9.04,9.05,8.99,9.01,11000.0
2006-09-08 14:30:00,9.03,9.03,8.98,8.99,13800.0,9.03,9.03,8.98,8.99,13800.0
2006-09-08 15:00:00,9.01,9.19,9.01,9.11,28600.0,9.01,9.19,9.01,9.11,28600.0
2006-09-08 15:30:00,9.11,9.14,9.04,9.11,32300.0,9.11,9.14,9.04,9.11,32300.0
2006-09-11 09:30:00,9.0,9.1,8.9,9.05,41600.0,9.0,9.1,8.9,9.05,41600.0
2006-09-11 10:00:00,9.05,9.13,9.01,9.07,48500.0,9.05,9.13,9.01,9.07,48500.0
2006-09-11 10:30:00,9.06,9.12,9.04,9.11,72200.0,9.06,9.12,9.04,9.11,72200.0
2006-09-11 11:00:00,9.11,9.25,9.05,9.07,56000.0,9.11,9.25,9.05,9.07,56000.0
2006-09-11 11:30:00,9.06,9.11,9.03,9.11,33100.0,9.06,9.11,9.03,9.11,33100.0
2006-09-11 12:00:00,9.11,9.17,9.1,9.13,30800.0,9.11,9.17,9.1,9.13,30800.0
2006-09-11 12:30:00,9.12,9.12,9.09,9.11,10500.0,9.12,9.12,9.09,9.11,10500.0
2006-09-11 13:00:00,9.12,9.17,9.11,9.12,29300.0,9.12,9.17,9.11,9.12,29300.0
2006-09-11 13:30:00,9.12,9.13,9.1,9.13,34100.0,9.12,9.13,9.1,9.13,34100.0
2006-09-11 14:00:00,9.12,9.12,9.09,9.09,13600.0,9.12,9.12,9.09,9.09,13600.0
2006-09-11 14:30:00,9.09,9.17,9.08,9.14,60000.0,9.09,9.17,9.08,9.14,60000.0
2006-09-11 15:00:00,9.13,9.14,9.08,9.11,50800.0,9.13,9.14,9.08,9.11,50800.0
2006-09-11 15:30:00,9.1,9.44,9.09,9.16,57400.0,9.1,9.44,9.09,9.16,57400.0
2006-09-12 09:30:00,9.19,9.45,9.19,9.19,31500.0,9.19,9.45,9.19,9.19,31500.0
2006-09-12 10:00:00,9.18,9.19,9.09,9.19,14800.0,9.18,9.19,9.09,9.19,14800.0
2006-09-12 10:30:00,9.18,9.2,9.14,9.15,6800.0,9.18,9.2,9.14,9.15,6800.0
2006-09-12 11:00:00,9.17,9.26,9.17,9.24,12100.0,9.17,9.26,9.17,9.24,12100.0
2006-09-12 11:30:00,9.22,9.31,9.22,9.29,14100.0,9.22,9.31,9.22,9.29,14100.0
2006-09-12 12:00:00,9.29,9.32,9.24,9.32,8700.0,9.29,9.32,9.24,9.32,8700.0
2006-09-12 12:30:00,9.31,9.36,9.26,9.35,20500.0,9.31,9.36,9.26,9.35,20500.0
2006-09-12 13:00:00,9.36,9.37,9.31,9.31,11300.0,9.36,9.37,9.31,9.31,11300.0
2006-09-12 13:30:00,9.31,9.43,9.31,9.4,19500.0,9.31,9.43,9.31,9.4,19500.0
2006-09-12 14:00:00,9.4,9.42,9.35,9.42,35400.0,9.4,9.42,9.35,9.42,35400.0
2006-09-12 14:30:00,9.41,9.42,9.36,9.42,41600.0,9.41,9.42,9.36,9.42,41600.0
2006-09-12 15:00:00,9.41,9.42,9.36,9.42,30400.0,9.41,9.42,9.36,9.42,30400.0
2006-09-12 15:30:00,9.41,9.42,9.01,9.29,108200.0,9.41,9.42,9.01,9.29,108200.0
2006-09-13 09:30:00,9.32,9.46,9.32,9.37,30900.0,9.32,9.46,9.32,9.37,30900.0
2006-09-13 10:00:00,9.39,9.39,9.27,9.34,24600.0,9.39,9.39,9.27,9.34,24600.0
2006-09-13 10:30:00,9.35,9.36,9.24,9.3,20600.0,9.35,9.36,9.24,9.3,20600.0
2006-09-13 11:00:00,9.29,9.29,9.2,9.23,29200.0,9.29,9.29,9.2,9.23,29200.0
2006-09-13 11:30:00,9.24,9.26,9.2,9.25,24800.0,9.24,9.26,9.2,9.25,24800.0
2006-09-13 12:00:00,9.25,9.26,9.22,9.22,17400.0,9.25,9.26,9.22,9.22,17400.0
2006-09-13 12:30:00,9.22,9.26,9.22,9.25,9100.0,9.22,9.26,9.22,9.25,9100.0
2006-09-13 13:00:00,9.25,9.26,9.17,9.19,29500.0,9.25,9.26,9.17,9.19,29500.0
2006-09-13 13:30:00,9.2,9.25,9.16,9.25,14300.0,9.2,9.25,9.16,9.25,14300.0
2006-09-13 14:00:00,9.24,9.29,9.24,9.28,34200.0,9.24,9.29,9.24,9.28,34200.0
2006-09-13 14:30:00,9.28,9.28,9.17,9.25,23300.0,9.28,9.28,9.17,9.25,23300.0
2006-09-13 15:00:00,9.26,9.29,9.2,9.24,26300.0,9.26,9.29,9.2,9.24,26300.0
2006-09-13 15:30:00,9.23,9.27,9.13,9.25,28600.0,9.23,9.27,9.13,9.25,28600.0
2006-09-14 09:30:00,9.18,9.3,9.18,9.28,22400.0,9.18,9.3,9.18,9.28,22400.0
2006-09-14 10:00:00,9.23,9.24,9.09,9.12,17900.0,9.23,9.24,9.09,9.12,17900.0
2006-09-14 10:30:00,9.12,9.26,9.12,9.26,18900.0,9.12,9.26,9.12,9.26,18900.0
2006-09-14 11:00:00,9.24,9.36,9.22,9.33,15700.0,9.24,9.36,9.22,9.33,15700.0
2006-09-14 11:30:00,9.33,9.33,9.25,9.25,7900.0,9.33,9.33,9.25,9.25,7900.0
2006-09-14 12:00:00,9.26,9.26,9.21,9.21,9100.0,9.26,9.26,9.21,9.21,9100.0
2006-09-14 12:30:00,9.21,9.24,9.18,9.22,8900.0,9.21,9.24,9.18,9.22,8900.0
2006-09-14 13:00:00,9.21,9.24,9.19,9.21,7400.0,9.21,9.24,9.19,9.21,7400.0
2006-09-14 13:30:00,9.21,9.25,9.21,9.22,7200.0,9.21,9.25,9.21,9.22,7200.0
2006-09-14 14:00:00,9.2,9.23,9.17,9.18,9600.0,9.2,9.23,9.17,9.18,9600.0
2006-09-14 14:30:00,9.17,9.22,9.17,9.2,9100.0,9.17,9.22,9.17,9.2,9100.0
2006-09-14 15:00:00,9.2,9.23,9.17,9.21,9900.0,9.2,9.23,9.17,9.21,9900.0
2006-09-14 15:30:00,9.19,9.26,9.19,9.23,23000.0,9.19,9.26,9.19,9.23,23000.0
2006-09-15 09:30:00,9.34,9.38,9.24,9.25,503700.0,9.34,9.38,9.24,9.25,503700.0
2006-09-15 10:00:00,9.24,9.29,9.21,9.25,15600.0,9.24,9.29,9.21,9.25,15600.0
2006-09-15 10:30:00,9.26,9.26,9.21,9.25,19300.0,9.26,9.26,9.21,9.25,19300.0
2006-09-15 11:00:00,9.24,9.29,9.2,9.23,18100.0,9.24,9.29,9.2,9.23,18100.0
2006-09-15 11:30:00,9.22,9.25,9.21,9.21,10200.0,9.22,9.25,9.21,9.21,10200.0
2006-09-15 12:00:00,9.23,9.24,9.17,9.19,13800.0,9.23,9.24,9.17,9.19,13800.0
2006-09-15 12:30:00,9.19,9.19,9.08,9.14,14800.0,9.19,9.19,9.08,9.14,14800.0
2006-09-15 13:00:00,9.13,9.16,9.1,9.14,18400.0,9.13,9.16,9.1,9.14,18400.0
2006-09-15 13:30:00,9.13,9.21,9.13,9.16,10800.0,9.13,9.21,9.13,9.16,10800.0
2006-09-15 14:00:00,9.16,9.23,9.15,9.2,9700.0,9.16,9.23,9.15,9.2,9700.0
2006-09-15 14:30:00,9.2,9.25,9.2,9.22,19000.0,9.2,9.25,9.2,9.22,19000.0
2006-09-15 15:00:00,9.22,9.25,9.2,9.23,17800.0,9.22,9.25,9.2,9.23,17800.0
2006-09-15 15:30:00,9.25,9.25,9.18,9.19,48800.0,9.25,9.25,9.18,9.19,48800.0
2006-09-18 09:30:00,9.15,9.21,9.1,9.2,21600.0,9.15,9.21,9.1,9.2,21600.0
2006-09-18 10:00:00,9.21,9.27,9.18,9.24,22600.0,9.21,9.27,9.18,9.24,22600.0
2006-09-18 10:30:00,9.24,9.24,9.12,9.12,7500.0,9.24,9.24,9.12,9.12,7500.0
2006-09-18 11:00:00,9.13,9.18,9.13,9.15,13800.0,9.13,9.18,9.13,9.15,13800.0
2006-09-18 11:30:00,9.17,9.23,9.17,9.23,8400.0,9.17,9.23,9.17,9.23,8400.0
2006-09-18 12:00:00,9.23,9.23,9.2,9.22,28200.0,9.23,9.23,9.2,9.22,28200.0
2006-09-18 12:30:00,9.22,9.24,9.17,9.22,14200.0,9.22,9.24,9.17,9.22,14200.0
2006-09-18 13:00:00,9.22,9.22,9.21,9.21,5100.0,9.22,9.22,9.21,9.21,5100.0
2006-09-18 13:30:00,9.2,9.21,9.14,9.19,21300.0,9.2,9.21,9.14,9.19,21300.0
2006-09-18 14:00:00,9.19,9.22,9.1,9.18,26500.0,9.19,9.22,9.1,9.18,26500.0
2006-09-18 14:30:00,9.18,9.18,9.09,9.12,31000.0,9.18,9.18,9.09,9.12,31000.0
2006-09-18 15:00:00,9.11,9.11,9.06,9.1,21400.0,9.11,9.11,9.06,9.1,21400.0
2006-09-18 15:30:00,9.09,9.1,8.9,9.1,60600.0,9.09,9.1,8.9,9.1,60600.0
2006-09-19 09:30:00,9.09,9.09,8.98,9.03,37300.0,9.09,9.09,8.98,9.03,37300.0
2006-09-19 10:00:00,9.03,9.05,8.97,8.99,12400.0,9.03,9.05,8.97,8.99,12400.0
2006-09-19 10:30:00,9.01,9.04,8.98,9.0,13800.0,9.01,9.04,8.98,9.0,13800.0
2006-09-19 11:00:00,9.0,9.05,8.98,8.99,29900.0,9.0,9.05,8.98,8.99,29900.0
2006-09-19 11:30:00,8.99,9.0,8.81,8.83,42900.0,8.99,9.0,8.81,8.83,42900.0
2006-09-19 12:00:00,8.83,8.85,8.76,8.77,24300.0,8.83,8.85,8.76,8.77,24300.0
2006-09-19 12:30:00,8.76,8.88,8.76,8.85,14600.0,8.76,8.88,8.76,8.85,14600.0
2006-09-19 13:00:00,8.85,8.87,8.82,8.86,13500.0,8.85,8.87,8.82,8.86,13500.0
2006-09-19 13:30:00,8.85,8.89,8.79,8.84,16400.0,8.85,8.89,8.79,8.84,16400.0
2006-09-19 14:00:00,8.83,8.9,8.82,8.9,19900.0,8.83,8.9,8.82,8.9,19900.0
2006-09-19 14:30:00,8.9,8.95,8.89,8.91,21300.0,8.9,8.95,8.89,8.91,21300.0
2006-09-19 15:00:00,8.92,9.01,8.9,9.0,31500.0,8.92,9.01,8.9,9.0,31500.0
2006-09-19 15:30:00,9.0,9.05,9.0,9.03,48900.0,9.0,9.05,9.0,9.03,48900.0
2006-09-20 09:30:00,9.13,9.2,9.09,9.14,43200.0,9.13,9.2,9.09,9.14,43200.0
2006-09-20 10:00:00,9.16,9.29,9.12,9.28,55200.0,9.16,9.29,9.12,9.28,55200.0
2006-09-20 10:30:00,9.28,9.36,9.26,9.3,40300.0,9.28,9.36,9.26,9.3,40300.0
2006-09-20 11:00:00,9.3,9.35,9.26,9.33,20300.0,9.3,9.35,9.26,9.33,20300.0
2006-09-20 11:30:00,9.33,9.35,9.26,9.29,8800.0,9.33,9.35,9.26,9.29,8800.0
2006-09-20 12:00:00,9.27,9.37,9.25,9.32,43900.0,9.27,9.37,9.25,9.32,43900.0
2006-09-20 12:30:00,9.35,9.41,9.35,9.4,21900.0,9.35,9.41,9.35,9.4,21900.0
2006-09-20 13:00:00,9.41,9.44,9.39,9.41,10500.0,9.41,9.44,9.39,9.41,10500.0
2006-09-20 13:30:00,9.41,9.43,9.39,9.41,8500.0,9.41,9.43,9.39,9.41,8500.0
2006-09-20 14:00:00,9.42,9.45,9.23,9.3,50500.0,9.42,9.45,9.23,9.3,50500.0
2006-09-20 14:30:00,9.3,9.4,9.28,9.31,36400.0,9.3,9.4,9.28,9.31,36400.0
2006-09-20 15:00:00,9.31,9.48,9.31,9.36,40400.0,9.31,9.48,9.31,9.36,40400.0
2006-09-20 15:30:00,9.35,9.44,9.3,9.39,84900.0,9.35,9.44,9.3,9.39,84900.0
2006-09-21 09:30:00,9.45,9.54,9.39,9.41,38400.0,9.45,9.54,9.39,9.41,38400.0
2006-09-21 10:00:00,9.41,9.56,9.4,9.55,33800.0,9.41,9.56,9.4,9.55,33800.0
2006-09-21 10:30:00,9.54,9.58,9.48,9.56,22100.0,9.54,9.58,9.48,9.56,22100.0
2006-09-21 11:00:00,9.57,9.68,9.56,9.67,36700.0,9.57,9.68,9.56,9.67,36700.0
2006-09-21 11:30:00,9.67,9.72,9.65,9.7,25000.0,9.67,9.72,9.65,9.7,25000.0
2006-09-21 12:00:00,9.7,9.7,9.55,9.55,40600.0,9.7,9.7,9.55,9.55,40600.0
2006-09-21 12:30:00,9.55,9.58,9.44,9.45,20000.0,9.55,9.58,9.44,9.45,20000.0
2006-09-21 13:00:00,9.45,9.52,9.37,9.42,24800.0,9.45,9.52,9.37,9.42,24800.0
2006-09-21 13:30:00,9.42,9.44,9.33,9.33,42100.0,9.42,9.44,9.33,9.33,42100.0
2006-09-21 14:00:00,9.34,9.44,9.31,9.31,21300.0,9.34,9.44,9.31,9.31,21300.0
2006-09-21 14:30:00,9.31,9.36,9.23,9.23,19800.0,9.31,9.36,9.23,9.23,19800.0
2006-09-21 15:00:00,9.23,9.27,9.16,9.25,19400.0,9.23,9.27,9.16,9.25,19400.0
2006-09-21 15:30:00,9.24,9.32,9.19,9.28,38900.0,9.24,9.32,9.19,9.28,38900.0
2006-09-22 09:30:00,9.21,9.22,9.07,9.07,21500.0,9.21,9.22,9.07,9.07,21500.0
2006-09-22 10:00:00,9.07,9.08,8.98,9.01,30000.0,9.07,9.08,8.98,9.01,30000.0
2006-09-22 10:30:00,9.0,9.0,8.8,8.94,29500.0,9.0,9.0,8.8,8.94,29500.0
2006-09-22 11:00:00,8.93,8.96,8.84,8.86,23900.0,8.93,8.96,8.84,8.86,23900.0
2006-09-22 11:30:00,8.86,8.93,8.82,8.9,16700.0,8.86,8.93,8.82,8.9,16700.0
2006-09-22 12:00:00,8.9,8.9,8.77,8.79,31400.0,8.9,8.9,8.77,8.79,31400.0
2006-09-22 12:30:00,8.79,8.91,8.78,8.8,15600.0,8.79,8.91,8.78,8.8,15600.0
2006-09-22 13:00:00,8.8,8.91,8.8,8.88,19500.0,8.8,8.91,8.8,8.88,19500.0
2006-09-22 13:30:00,8.88,8.89,8.82,8.84,13900.0,8.88,8.89,8.82,8.84,13900.0
2006-09-22 14:00:00,8.84,8.9,8.82,8.83,15800.0,8.84,8.9,8.82,8.83,15800.0
2006-09-22 14:30:00,8.83,8.87,8.81,8.83,12000.0,8.83,8.87,8.81,8.83,12000.0
2006-09-22 15:00:00,8.84,8.95,8.83,8.93,19500.0,8.84,8.95,8.83,8.93,19500.0
2006-09-22 15:30:00,8.93,8.98,8.89,8.94,56100.0,8.93,8.98,8.89,8.94,56100.0
2006-09-25 09:30:00,8.99,9.0,8.94,8.95,10100.0,8.99,9.0,8.94,8.95,10100.0
2006-09-25 10:00:00,8.93,8.94,8.78,8.82,13800.0,8.93,8.94,8.78,8.82,13800.0
2006-09-25 10:30:00,8.83,8.84,8.8,8.8,4700.0,8.83,8.84,8.8,8.8,4700.0
2006-09-25 11:00:00,8.81,8.88,8.8,8.85,16400.0,8.81,8.88,8.8,8.85,16400.0
2006-09-25 11:30:00,8.87,8.91,8.84,8.89,7500.0,8.87,8.91,8.84,8.89,7500.0
2006-09-25 12:00:00,8.87,8.95,8.86,8.95,7800.0,8.87,8.95,8.86,8.95,7800.0
2006-09-25 12:30:00,8.93,9.04,8.92,9.04,12900.0,8.93,9.04,8.92,9.04,12900.0
2006-09-25 13:00:00,9.04,9.05,8.93,8.93,15400.0,9.04,9.05,8.93,8.93,15400.0
2006-09-25 13:30:00,8.93,8.94,8.85,8.86,10100.0,8.93,8.94,8.85,8.86,10100.0
2006-09-25 14:00:00,8.87,8.94,8.85,8.88,13700.0,8.87,8.94,8.85,8.88,13700.0
2006-09-25 14:30:00,8.88,9.07,8.88,9.02,18500.0,8.88,9.07,8.88,9.02,18500.0
2006-09-25 15:00:00,9.03,9.12,9.0,9.1,32700.0,9.03,9.12,9.0,9.1,32700.0
2006-09-25 15:30:00,9.11,9.15,9.06,9.07,57000.0,9.11,9.15,9.06,9.07,57000.0
2006-09-26 09:30:00,9.04,9.09,8.94,9.03,25100.0,9.04,9.09,8.94,9.03,25100.0
2006-09-26 10:00:00,9.06,9.18,9.05,9.12,21400.0,9.06,9.18,9.05,9.12,21400.0
2006-09-26 10:30:00,9.1,9.1,8.94,8.98,20800.0,9.1,9.1,8.94,8.98,20800.0
2006-09-26 11:00:00,8.98,9.0,8.97,8.99,16800.0,8.98,9.0,8.97,8.99,16800.0
2006-09-26 11:30:00,8.98,8.99,8.87,8.89,25400.0,8.98,8.99,8.87,8.89,25400.0
2006-09-26 12:00:00,8.88,8.96,8.86,8.96,8300.0,8.88,8.96,8.86,8.96,8300.0
2006-09-26 12:30:00,8.95,8.95,8.88,8.92,11800.0,8.95,8.95,8.88,8.92,11800.0
2006-09-26 13:00:00,8.93,8.99,8.91,8.98,7600.0,8.93,8.99,8.91,8.98,7600.0
2006-09-26 13:30:00,8.98,9.0,8.96,9.0,9100.0,8.98,9.0,8.96,9.0,9100.0
2006-09-26 14:00:00,8.99,9.0,8.95,8.98,12100.0,8.99,9.0,8.95,8.98,12100.0
2006-09-26 14:30:00,8.99,9.03,8.99,9.02,15100.0,8.99,9.03,8.99,9.02,15100.0
2006-09-26 15:00:00,9.02,9.02,8.95,8.98,11200.0,9.02,9.02,8.95,8.98,11200.0
2006-09-26 15:30:00,8.98,9.02,8.97,9.0,21000.0,8.98,9.02,8.97,9.0,21000.0
2006-09-27 09:30:00,8.92,8.99,8.85,8.95,46300.0,8.92,8.99,8.85,8.95,46300.0
2006-09-27 10:00:00,8.97,9.0,8.91,8.92,17700.0,8.97,9.0,8.91,8.92,17700.0
2006-09-27 10:30:00,8.94,8.98,8.9,8.91,19200.0,8.94,8.98,8.9,8.91,19200.0
2006-09-27 11:00:00,8.91,8.98,8.88,8.98,26800.0,8.91,8.98,8.88,8.98,26800.0
2006-09-27 11:30:00,8.96,9.06,8.96,9.06,13200.0,8.96,9.06,8.96,9.06,13200.0
2006-09-27 12:00:00,9.07,9.08,9.04,9.05,12600.0,9.07,9.08,9.04,9.05,12600.0
2006-09-27 12:30:00,9.06,9.12,9.06,9.1,15500.0,9.06,9.12,9.06,9.1,15500.0
2006-09-27 13:00:00,9.09,9.13,9.09,9.12,9200.0,9.09,9.13,9.09,9.12,9200.0
2006-09-27 13:30:00,9.11,9.14,9.04,9.1,12200.0,9.11,9.14,9.04,9.1,12200.0
2006-09-27 14:00:00,9.11,9.11,9.06,9.06,7700.0,9.11,9.11,9.06,9.06,7700.0
2006-09-27 14:30:00,9.06,9.08,9.0,9.02,7400.0,9.06,9.08,9.0,9.02,7400.0
2006-09-27 15:00:00,9.02,9.06,9.0,9.02,10300.0,9.02,9.06,9.0,9.02,10300.0
2006-09-27 15:30:00,9.03,9.05,8.94,9.05,56900.0,9.03,9.05,8.94,9.05,56900.0
2006-09-28 09:30:00,9.0,9.06,8.84,9.0,105900.0,9.0,9.06,8.84,9.0,105900.0
2006-09-28 10:00:00,9.0,9.1,8.98,9.09,27700.0,9.0,9.1,8.98,9.09,27700.0
2006-09-28 10:30:00,9.07,9.1,9.0,9.04,37200.0,9.07,9.1,9.0,9.04,37200.0
2006-09-28 11:00:00,9.04,9.06,9.02,9.02,8900.0,9.04,9.06,9.02,9.02,8900.0
2006-09-28 11:30:00,9.04,9.06,8.97,9.0,40600.0,9.04,9.06,8.97,9.0,40600.0
2006-09-28 12:00:00,8.99,9.01,8.96,8.96,21900.0,8.99,9.01,8.96,8.96,21900.0
2006-09-28 12:30:00,8.96,8.97,8.91,8.95,12200.0,8.96,8.97,8.91,8.95,12200.0
2006-09-28 13:00:00,8.96,8.98,8.9,8.94,17600.0,8.96,8.98,8.9,8.94,17600.0
2006-09-28 13:30:00,8.96,9.02,8.95,9.01,6900.0,8.96,9.02,8.95,9.01,6900.0
2006-09-28 14:00:00,9.01,9.08,9.0,9.03,14600.0,9.01,9.08,9.0,9.03,14600.0
2006-09-28 14:30:00,9.03,9.06,9.03,9.04,12900.0,9.03,9.06,9.03,9.04,12900.0
2006-09-28 15:00:00,9.04,9.05,8.97,9.03,15600.0,9.04,9.05,8.97,9.03,15600.0
2006-09-28 15:30:00,9.04,9.06,9.02,9.02,18600.0,9.04,9.06,9.02,9.02,18600.0
2006-09-29 09:30:00,9.04,9.14,9.02,9.11,21500.0,9.04,9.14,9.02,9.11,21500.0
2006-09-29 10:00:00,9.11,9.19,9.07,9.09,26400.0,9.11,9.19,9.07,9.09,26400.0
2006-09-29 10:30:00,9.08,9.1,8.98,8.98,23900.0,9.08,9.1,8.98,8.98,23900.0
2006-09-29 11:00:00,8.98,9.01,8.97,8.98,40700.0,8.98,9.01,8.97,8.98,40700.0
2006-09-29 11:30:00,8.98,9.01,8.98,9.0,28200.0,8.98,9.01,8.98,9.0,28200.0
2006-09-29 12:00:00,9.0,9.01,8.92,8.94,44000.0,9.0,9.01,8.92,8.94,44000.0
2006-09-29 12:30:00,8.93,8.95,8.91,8.95,7400.0,8.93,8.95,8.91,8.95,7400.0
2006-09-29 13:00:00,8.95,8.95,8.9,8.9,29000.0,8.95,8.95,8.9,8.9,29000.0
2006-09-29 13:30:00,8.91,8.91,8.88,8.9,36100.0,8.91,8.91,8.88,8.9,36100.0
2006-09-29 14:00:00,8.9,8.91,8.78,8.86,54800.0,8.9,8.91,8.78,8.86,54800.0
2006-09-29 14:30:00,8.86,8.88,8.85,8.86,22800.0,8.86,8.88,8.85,8.86,22800.0
2006-09-29 15:00:00,8.85,8.87,8.8,8.83,33300.0,8.85,8.87,8.8,8.83,33300.0
2006-09-29 15:30:00,8.84,8.84,8.65,8.7,141800.0,8.84,8.84,8.65,8.7,141800.0
2006-10-02 09:30:00,8.67,8.75,8.57,8.61,50100.0,8.67,8.75,8.57,8.61,50100.0
2006-10-02 10:00:00,8.6,8.63,8.57,8.59,25500.0,8.6,8.63,8.57,8.59,25500.0
2006-10-02 10:30:00,8.6,8.62,8.57,8.62,33500.0,8.6,8.62,8.57,8.62,33500.0
2006-10-02 11:00:00,8.61,8.65,8.57,8.64,75800.0,8.61,8.65,8.57,8.64,75800.0
2006-10-02 11:30:00,8.64,8.67,8.64,8.67,39600.0,8.64,8.67,8.64,8.67,39600.0
2006-10-02 12:00:00,8.65,8.69,8.64,8.67,38000.0,8.65,8.69,8.64,8.67,38000.0
2006-10-02 12:30:00,8.65,8.68,8.62,8.62,15600.0,8.65,8.68,8.62,8.62,15600.0
2006-10-02 13:00:00,8.64,8.68,8.62,8.65,11000.0,8.64,8.68,8.62,8.65,11000.0
2006-10-02 13:30:00,8.65,8.67,8.55,8.59,45700.0,8.65,8.67,8.55,8.59,45700.0
2006-10-02 14:00:00,8.59,8.63,8.55,8.57,29200.0,8.59,8.63,8.55,8.57,29200.0
2006-10-02 14:30:00,8.58,8.6,8.5,8.51,44900.0,8.58,8.6,8.5,8.51,44900.0
2006-10-02 15:00:00,8.51,8.56,8.5,8.55,46400.0,8.51,8.56,8.5,8.55,46400.0
2006-10-02 15:30:00,8.56,8.61,8.54,8.57,61400.0,8.56,8.61,8.54,8.57,61400.0
2006-10-03 09:30:00,8.51,8.54,8.29,8.35,52200.0,8.51,8.54,8.29,8.35,52200.0
2006-10-03 10:00:00,8.36,8.39,8.25,8.28,85100.0,8.36,8.39,8.25,8.28,85100.0
2006-10-03 10:30:00,8.3,8.32,8.26,8.31,34600.0,8.3,8.32,8.26,8.31,34600.0
2006-10-03 11:00:00,8.31,8.33,8.28,8.32,33500.0,8.31,8.33,8.28,8.32,33500.0
2006-10-03 11:30:00,8.31,8.35,8.3,8.32,22500.0,8.31,8.35,8.3,8.32,22500.0
2006-10-03 12:00:00,8.32,8.45,8.3,8.31,46300.0,8.32,8.45,8.3,8.31,46300.0
2006-10-03 12:30:00,8.31,8.32,8.29,8.3,32600.0,8.31,8.32,8.29,8.3,32600.0
2006-10-03 13:00:00,8.3,8.3,8.25,8.29,17800.0,8.3,8.3,8.25,8.29,17800.0
2006-10-03 13:30:00,8.28,8.3,8.26,8.3,8200.0,8.28,8.3,8.26,8.3,8200.0
2006-10-03 14:00:00,8.31,8.35,8.24,8.27,22200.0,8.31,8.35,8.24,8.27,22200.0
2006-10-03 14:30:00,8.26,8.37,8.26,8.37,37600.0,8.26,8.37,8.26,8.37,37600.0
2006-10-03 15:00:00,8.37,8.44,8.33,8.38,49300.0,8.37,8.44,8.33,8.38,49300.0
2006-10-03 15:30:00,8.39,8.39,8.23,8.34,71600.0,8.39,8.39,8.23,8.34,71600.0
2006-10-04 09:30:00,8.27,8.36,8.27,8.34,34600.0,8.27,8.36,8.27,8.34,34600.0
2006-10-04 10:00:00,8.34,8.38,8.28,8.31,42400.0,8.34,8.38,8.28,8.31,42400.0
2006-10-04 10:30:00,8.31,8.36,8.29,8.3,29300.0,8.31,8.36,8.29,8.3,29300.0
2006-10-04 11:00:00,8.3,8.33,8.26,8.29,56000.0,8.3,8.33,8.26,8.29,56000.0
2006-10-04 11:30:00,8.3,8.4,8.29,8.38,71300.0,8.3,8.4,8.29,8.38,71300.0
2006-10-04 12:00:00,8.37,8.46,8.33,8.45,86300.0,8.37,8.46,8.33,8.45,86300.0
2006-10-04 12:30:00,8.45,8.48,8.36,8.38,53300.0,8.45,8.48,8.36,8.38,53300.0
2006-10-04 13:00:00,8.38,8.42,8.38,8.4,55600.0,8.38,8.42,8.38,8.4,55600.0
2006-10-04 13:30:00,8.41,8.49,8.39,8.46,36900.0,8.41,8.49,8.39,8.46,36900.0
2006-10-04 14:00:00,8.46,8.51,8.46,8.49,24700.0,8.46,8.51,8.46,8.49,24700.0
2006-10-04 14:30:00,8.5,8.65,8.5,8.63,70900.0,8.5,8.65,8.5,8.63,70900.0
2006-10-04 15:00:00,8.64,8.66,8.53,8.54,37600.0,8.64,8.66,8.53,8.54,37600.0
2006-10-04 15:30:00,8.54,8.64,8.49,8.6,73000.0,8.54,8.64,8.49,8.6,73000.0
2006-10-05 09:30:00,8.83,8.95,8.75,8.82,753000.0,8.83,8.95,8.75,8.82,753000.0
2006-10-05 10:00:00,8.81,8.85,8.75,8.84,272200.0,8.81,8.85,8.75,8.84,272200.0
2006-10-05 10:30:00,8.84,8.9,8.8,8.87,207200.0,8.84,8.9,8.8,8.87,207200.0
2006-10-05 11:00:00,8.87,8.88,8.84,8.85,193700.0,8.87,8.88,8.84,8.85,193700.0
2006-10-05 11:30:00,8.86,8.98,8.85,8.93,146100.0,8.86,8.98,8.85,8.93,146100.0
2006-10-05 12:00:00,8.92,8.95,8.92,8.94,104000.0,8.92,8.95,8.92,8.94,104000.0
2006-10-05 12:30:00,8.93,8.94,8.88,8.91,207500.0,8.93,8.94,8.88,8.91,207500.0
2006-10-05 13:00:00,8.9,8.94,8.88,8.91,129000.0,8.9,8.94,8.88,8.91,129000.0
2006-10-05 13:30:00,8.91,8.94,8.89,8.89,94400.0,8.91,8.94,8.89,8.89,94400.0
2006-10-05 14:00:00,8.89,8.98,8.89,8.96,100000.0,8.89,8.98,8.89,8.96,100000.0
2006-10-05 14:30:00,8.96,8.98,8.94,8.95,106100.0,8.96,8.98,8.94,8.95,106100.0
2006-10-05 15:00:00,8.94,9.01,8.88,9.01,360600.0,8.94,9.01,8.88,9.01,360600.0
2006-10-05 15:30:00,9.02,9.03,8.85,8.85,433400.0,9.02,9.03,8.85,8.85,433400.0
2006-10-06 09:30:00,8.82,8.99,8.82,8.98,132200.0,8.82,8.99,8.82,8.98,132200.0
2006-10-06 10:00:00,8.98,9.1,8.98,9.02,129300.0,8.98,9.1,8.98,9.02,129300.0
2006-10-06 10:30:00,9.03,9.14,9.02,9.1,99100.0,9.03,9.14,9.02,9.1,99100.0
2006-10-06 11:00:00,9.1,9.11,9.07,9.1,42600.0,9.1,9.11,9.07,9.1,42600.0
2006-10-06 11:30:00,9.1,9.13,9.03,9.11,53000.0,9.1,9.13,9.03,9.11,53000.0
2006-10-06 12:00:00,9.11,9.12,9.01,9.01,50800.0,9.11,9.12,9.01,9.01,50800.0
2006-10-06 12:30:00,9.01,9.07,9.0,9.07,40100.0,9.01,9.07,9.0,9.07,40100.0
2006-10-06 13:00:00,9.09,9.15,9.07,9.12,29900.0,9.09,9.15,9.07,9.12,29900.0
2006-10-06 13:30:00,9.12,9.17,9.11,9.14,47100.0,9.12,9.17,9.11,9.14,47100.0
2006-10-06 14:00:00,9.14,9.16,9.11,9.12,29600.0,9.14,9.16,9.11,9.12,29600.0
2006-10-06 14:30:00,9.11,9.22,9.11,9.19,100000.0,9.11,9.22,9.11,9.19,100000.0
2006-10-06 15:00:00,9.18,9.2,9.18,9.19,72300.0,9.18,9.2,9.18,9.19,72300.0
2006-10-06 15:30:00,9.19,9.19,9.06,9.11,138100.0,9.19,9.19,9.06,9.11,138100.0
2006-10-09 09:30:00,9.09,9.09,8.89,8.99,54100.0,9.09,9.09,8.89,8.99,54100.0
2006-10-09 10:00:00,9.0,9.04,8.98,9.01,33200.0,9.0,9.04,8.98,9.01,33200.0
2006-10-09 10:30:00,8.99,9.02,8.97,9.01,21500.0,8.99,9.02,8.97,9.01,21500.0
2006-10-09 11:00:00,9.02,9.02,8.95,9.0,29900.0,9.02,9.02,8.95,9.0,29900.0
2006-10-09 11:30:00,9.0,9.1,9.0,9.02,20300.0,9.0,9.1,9.0,9.02,20300.0
2006-10-09 12:00:00,9.03,9.06,9.0,9.03,16800.0,9.03,9.06,9.0,9.03,16800.0
2006-10-09 12:30:00,9.03,9.08,9.03,9.06,10600.0,9.03,9.08,9.03,9.06,10600.0
2006-10-09 13:00:00,9.06,9.09,9.01,9.09,20700.0,9.06,9.09,9.01,9.09,20700.0
2006-10-09 13:30:00,9.07,9.09,9.0,9.0,15300.0,9.07,9.09,9.0,9.0,15300.0
2006-10-09 14:00:00,9.01,9.09,9.0,9.09,15700.0,9.01,9.09,9.0,9.09,15700.0
2006-10-09 14:30:00,9.07,9.09,9.05,9.06,24100.0,9.07,9.09,9.05,9.06,24100.0
2006-10-09 15:00:00,9.06,9.07,8.99,9.0,56600.0,9.06,9.07,8.99,9.0,56600.0
2006-10-09 15:30:00,9.0,9.03,8.99,9.03,104100.0,9.0,9.03,8.99,9.03,104100.0
2006-10-10 09:30:00,9.01,9.05,8.92,9.02,66100.0,9.01,9.05,8.92,9.02,66100.0
2006-10-10 10:00:00,9.03,9.03,8.97,9.01,28400.0,9.03,9.03,8.97,9.01,28400.0
2006-10-10 10:30:00,9.02,9.1,9.02,9.06,42000.0,9.02,9.1,9.02,9.06,42000.0
2006-10-10 11:00:00,9.06,9.17,9.0,9.08,55600.0,9.06,9.17,9.0,9.08,55600.0
2006-10-10 11:30:00,9.07,9.1,9.03,9.09,13400.0,9.07,9.1,9.03,9.09,13400.0
2006-10-10 12:00:00,9.09,9.13,9.05,9.07,19300.0,9.09,9.13,9.05,9.07,19300.0
2006-10-10 12:30:00,9.06,9.06,8.99,9.04,37200.0,9.06,9.06,8.99,9.04,37200.0
2006-10-10 13:00:00,9.04,9.04,9.0,9.0,24100.0,9.04,9.04,9.0,9.0,24100.0
2006-10-10 13:30:00,9.0,9.03,8.99,9.03,31800.0,9.0,9.03,8.99,9.03,31800.0
2006-10-10 14:00:00,9.02,9.02,8.99,9.01,27100.0,9.02,9.02,8.99,9.01,27100.0
2006-10-10 14:30:00,9.01,9.07,8.99,9.0,43000.0,9.01,9.07,8.99,9.0,43000.0
2006-10-10 15:00:00,9.0,9.09,9.0,9.06,28800.0,9.0,9.09,9.0,9.06,28800.0
2006-10-10 15:30:00,9.06,9.13,9.0,9.07,79800.0,9.06,9.13,9.0,9.07,79800.0
2006-10-11 09:30:00,9.03,9.1,8.95,8.99,80700.0,9.03,9.1,8.95,8.99,80700.0
2006-10-11 10:00:00,8.99,9.06,8.98,9.0,33400.0,8.99,9.06,8.98,9.0,33400.0
2006-10-11 10:30:00,9.0,9.06,8.98,9.03,21400.0,9.0,9.06,8.98,9.03,21400.0
2006-10-11 11:00:00,9.01,9.05,9.0,9.05,13100.0,9.01,9.05,9.0,9.05,13100.0
2006-10-11 11:30:00,9.04,9.14,9.02,9.05,30400.0,9.04,9.14,9.02,9.05,30400.0
2006-10-11 12:00:00,9.05,9.09,9.04,9.09,15900.0,9.05,9.09,9.04,9.09,15900.0
2006-10-11 12:30:00,9.09,9.13,9.07,9.1,30400.0,9.09,9.13,9.07,9.1,30400.0
2006-10-11 13:00:00,9.09,9.17,9.07,9.14,37000.0,9.09,9.17,9.07,9.14,37000.0
2006-10-11 13:30:00,9.15,9.15,9.1,9.12,7100.0,9.15,9.15,9.1,9.12,7100.0
2006-10-11 14:00:00,9.11,9.11,8.94,9.03,83500.0,9.11,9.11,8.94,9.03,83500.0
2006-10-11 14:30:00,9.05,9.05,8.95,9.04,48200.0,9.05,9.05,8.95,9.04,48200.0
2006-10-11 15:00:00,9.02,9.15,9.01,9.09,37800.0,9.02,9.15,9.01,9.09,37800.0
2006-10-11 15:30:00,9.09,9.16,9.06,9.13,78800.0,9.09,9.16,9.06,9.13,78800.0
2006-10-12 09:30:00,9.07,9.21,9.07,9.14,49600.0,9.07,9.21,9.07,9.14,49600.0
2006-10-12 10:00:00,9.13,9.2,9.11,9.18,43400.0,9.13,9.2,9.11,9.18,43400.0
2006-10-12 10:30:00,9.18,9.3,9.15,9.25,120400.0,9.18,9.3,9.15,9.25,120400.0
2006-10-12 11:00:00,9.25,9.36,9.24,9.34,42300.0,9.25,9.36,9.24,9.34,42300.0
2006-10-12 11:30:00,9.33,9.44,9.32,9.4,88500.0,9.33,9.44,9.32,9.4,88500.0
2006-10-12 12:00:00,9.38,9.48,9.38,9.46,59600.0,9.38,9.48,9.38,9.46,59600.0
2006-10-12 12:30:00,9.46,9.48,9.41,9.47,75800.0,9.46,9.48,9.41,9.47,75800.0
2006-10-12 13:00:00,9.46,9.47,9.4,9.46,48000.0,9.46,9.47,9.4,9.46,48000.0
2006-10-12 13:30:00,9.45,9.45,9.4,9.41,27800.0,9.45,9.45,9.4,9.41,27800.0
2006-10-12 14:00:00,9.41,9.52,9.41,9.5,68000.0,9.41,9.52,9.41,9.5,68000.0
2006-10-12 14:30:00,9.5,9.57,9.49,9.54,60900.0,9.5,9.57,9.49,9.54,60900.0
2006-10-12 15:00:00,9.54,9.71,9.54,9.71,101800.0,9.54,9.71,9.54,9.71,101800.0
2006-10-12 15:30:00,9.71,9.72,9.55,9.66,217000.0,9.71,9.72,9.55,9.66,217000.0
2006-10-13 09:30:00,9.55,9.75,9.46,9.53,82100.0,9.55,9.75,9.46,9.53,82100.0
2006-10-13 10:00:00,9.54,9.63,9.48,9.53,63100.0,9.54,9.63,9.48,9.53,63100.0
2006-10-13 10:30:00,9.53,9.65,9.52,9.57,57800.0,9.53,9.65,9.52,9.57,57800.0
2006-10-13 11:00:00,9.58,9.66,9.58,9.63,37400.0,9.58,9.66,9.58,9.63,37400.0
2006-10-13 11:30:00,9.63,9.63,9.58,9.6,31100.0,9.63,9.63,9.58,9.6,31100.0
2006-10-13 12:00:00,9.6,9.62,9.55,9.59,28100.0,9.6,9.62,9.55,9.59,28100.0
2006-10-13 12:30:00,9.59,9.72,9.58,9.7,41300.0,9.59,9.72,9.58,9.7,41300.0
2006-10-13 13:00:00,9.71,9.75,9.67,9.74,45200.0,9.71,9.75,9.67,9.74,45200.0
2006-10-13 13:30:00,9.74,9.75,9.66,9.73,50100.0,9.74,9.75,9.66,9.73,50100.0
2006-10-13 14:00:00,9.72,9.75,9.62,9.71,45400.0,9.72,9.75,9.62,9.71,45400.0
2006-10-13 14:30:00,9.71,9.77,9.7,9.7,45000.0,9.71,9.77,9.7,9.7,45000.0
2006-10-13 15:00:00,9.71,9.81,9.7,9.77,70600.0,9.71,9.81,9.7,9.77,70600.0
2006-10-13 15:30:00,9.76,9.84,9.7,9.82,107400.0,9.76,9.84,9.7,9.82,107400.0
2006-10-16 09:30:00,9.81,9.98,9.81,9.97,41700.0,9.81,9.98,9.81,9.97,41700.0
2006-10-16 10:00:00,9.97,10.13,9.94,10.05,69700.0,9.97,10.13,9.94,10.05,69700.0
2006-10-16 10:30:00,10.05,10.07,9.99,10.01,34300.0,10.05,10.07,9.99,10.01,34300.0
2006-10-16 11:00:00,10.0,10.15,10.0,10.13,93800.0,10.0,10.15,10.0,10.13,93800.0
2006-10-16 11:30:00,10.13,10.14,10.03,10.08,62900.0,10.13,10.14,10.03,10.08,62900.0
2006-10-16 12:00:00,10.08,10.09,9.96,10.01,78800.0,10.08,10.09,9.96,10.01,78800.0
2006-10-16 12:30:00,10.0,10.01,9.98,10.01,67400.0,10.0,10.01,9.98,10.01,67400.0
2006-10-16 13:00:00,10.01,10.04,9.99,10.01,76700.0,10.01,10.04,9.99,10.01,76700.0
2006-10-16 13:30:00,10.01,10.04,9.99,10.04,56500.0,10.01,10.04,9.99,10.04,56500.0
2006-10-16 14:00:00,10.03,10.04,9.96,9.99,45000.0,10.03,10.04,9.96,9.99,45000.0
2006-10-16 14:30:00,9.98,10.0,9.91,9.93,47300.0,9.98,10.0,9.91,9.93,47300.0
2006-10-16 15:00:00,9.93,10.0,9.9,9.96,43100.0,9.93,10.0,9.9,9.96,43100.0
2006-10-16 15:30:00,9.95,9.97,9.9,9.97,99600.0,9.95,9.97,9.9,9.97,99600.0
2006-10-17 09:30:00,9.86,9.87,9.7,9.85,40300.0,9.86,9.87,9.7,9.85,40300.0
2006-10-17 10:00:00,9.84,9.93,9.84,9.91,45100.0,9.84,9.93,9.84,9.91,45100.0
2006-10-17 10:30:00,9.91,9.92,9.9,9.9,20600.0,9.91,9.92,9.9,9.9,20600.0
2006-10-17 11:00:00,9.9,9.92,9.9,9.9,49900.0,9.9,9.92,9.9,9.9,49900.0
2006-10-17 11:30:00,9.9,9.91,9.84,9.85,64800.0,9.9,9.91,9.84,9.85,64800.0
2006-10-17 12:00:00,9.85,9.88,9.83,9.85,40600.0,9.85,9.88,9.83,9.85,40600.0
2006-10-17 12:30:00,9.87,9.87,9.8,9.81,27100.0,9.87,9.87,9.8,9.81,27100.0
2006-10-17 13:00:00,9.81,9.83,9.8,9.81,27300.0,9.81,9.83,9.8,9.81,27300.0
2006-10-17 13:30:00,9.81,9.87,9.8,9.85,25300.0,9.81,9.87,9.8,9.85,25300.0
2006-10-17 14:00:00,9.84,9.89,9.8,9.87,44300.0,9.84,9.89,9.8,9.87,44300.0
2006-10-17 14:30:00,9.87,9.92,9.85,9.91,40300.0,9.87,9.92,9.85,9.91,40300.0
2006-10-17 15:00:00,9.91,9.95,9.9,9.95,39800.0,9.91,9.95,9.9,9.95,39800.0
2006-10-17 15:30:00,9.95,10.0,9.94,9.96,91200.0,9.95,10.0,9.94,9.96,91200.0
2006-10-18 09:30:00,10.02,10.31,10.0,10.29,265900.0,10.02,10.31,10.0,10.29,265900.0
2006-10-18 10:00:00,10.29,10.3,10.22,10.28,117600.0,10.29,10.3,10.22,10.28,117600.0
2006-10-18 10:30:00,10.29,10.3,10.23,10.24,55500.0,10.29,10.3,10.23,10.24,55500.0
2006-10-18 11:00:00,10.25,10.41,10.24,10.34,116600.0,10.25,10.41,10.24,10.34,116600.0
2006-10-18 11:30:00,10.34,10.34,10.22,10.22,73600.0,10.34,10.34,10.22,10.22,73600.0
2006-10-18 12:00:00,10.22,10.27,10.22,10.22,23600.0,10.22,10.27,10.22,10.22,23600.0
2006-10-18 12:30:00,10.25,10.25,10.18,10.18,32800.0,10.25,10.25,10.18,10.18,32800.0
2006-10-18 13:00:00,10.18,10.2,10.04,10.09,40400.0,10.18,10.2,10.04,10.09,40400.0
2006-10-18 13:30:00,10.1,10.1,10.03,10.05,82600.0,10.1,10.1,10.03,10.05,82600.0
2006-10-18 14:00:00,10.05,10.06,10.0,10.02,75000.0,10.05,10.06,10.0,10.02,75000.0
2006-10-18 14:30:00,10.03,10.05,9.96,10.05,70700.0,10.03,10.05,9.96,10.05,70700.0
2006-10-18 15:00:00,10.0,10.05,9.96,9.99,76700.0,10.0,10.05,9.96,9.99,76700.0
2006-10-18 15:30:00,9.99,10.02,9.97,10.0,129600.0,9.99,10.02,9.97,10.0,129600.0
2006-10-19 09:30:00,10.05,10.11,10.0,10.1,66900.0,10.05,10.11,10.0,10.1,66900.0
2006-10-19 10:00:00,10.1,10.24,10.1,10.22,71900.0,10.1,10.24,10.1,10.22,71900.0
2006-10-19 10:30:00,10.05,10.33,10.05,10.3,78800.0,10.05,10.33,10.05,10.3,78800.0
2006-10-19 11:00:00,10.31,10.31,10.26,10.29,29900.0,10.31,10.31,10.26,10.29,29900.0
2006-10-19 11:30:00,10.28,10.31,10.24,10.25,41700.0,10.28,10.31,10.24,10.25,41700.0
2006-10-19 12:00:00,10.24,10.27,10.2,10.26,33000.0,10.24,10.27,10.2,10.26,33000.0
2006-10-19 12:30:00,10.25,10.27,10.17,10.2,27800.0,10.25,10.27,10.17,10.2,27800.0
2006-10-19 13:00:00,10.19,10.25,10.19,10.25,35200.0,10.19,10.25,10.19,10.25,35200.0
2006-10-19 13:30:00,10.25,10.27,10.24,10.24,17000.0,10.25,10.27,10.24,10.24,17000.0
2006-10-19 14:00:00,10.24,10.27,10.19,10.21,63400.0,10.24,10.27,10.19,10.21,63400.0
2006-10-19 14:30:00,10.21,10.27,10.21,10.26,30800.0,10.21,10.27,10.21,10.26,30800.0
2006-10-19 15:00:00,10.26,10.26,10.19,10.25,43900.0,10.26,10.26,10.19,10.25,43900.0
2006-10-19 15:30:00,10.25,10.27,10.2,10.25,81800.0,10.25,10.27,10.2,10.25,81800.0
2006-10-20 09:30:00,10.34,10.48,10.28,10.4,160400.0,10.34,10.48,10.28,10.4,160400.0
2006-10-20 10:00:00,10.4,10.43,10.32,10.32,34500.0,10.4,10.43,10.32,10.32,34500.0
2006-10-20 10:30:00,10.32,10.36,10.25,10.36,35000.0,10.32,10.36,10.25,10.36,35000.0
2006-10-20 11:00:00,10.35,10.38,10.34,10.38,21400.0,10.35,10.38,10.34,10.38,21400.0
2006-10-20 11:30:00,10.38,10.38,10.31,10.32,21200.0,10.38,10.38,10.31,10.32,21200.0
2006-10-20 12:00:00,10.33,10.34,10.31,10.33,28900.0,10.33,10.34,10.31,10.33,28900.0
2006-10-20 12:30:00,10.34,10.38,10.33,10.38,23500.0,10.34,10.38,10.33,10.38,23500.0
2006-10-20 13:00:00,10.38,10.4,10.37,10.39,19700.0,10.38,10.4,10.37,10.39,19700.0
2006-10-20 13:30:00,10.4,10.4,10.37,10.4,16400.0,10.4,10.4,10.37,10.4,16400.0
2006-10-20 14:00:00,10.4,10.4,10.35,10.37,20900.0,10.4,10.4,10.35,10.37,20900.0
2006-10-20 14:30:00,10.37,10.4,10.35,10.36,25200.0,10.37,10.4,10.35,10.36,25200.0
2006-10-20 15:00:00,10.37,10.4,10.37,10.39,22300.0,10.37,10.4,10.37,10.39,22300.0
2006-10-20 15:30:00,10.39,10.45,10.36,10.38,46600.0,10.39,10.45,10.36,10.38,46600.0
2006-10-23 09:30:00,10.32,10.47,10.28,10.34,44900.0,10.32,10.47,10.28,10.34,44900.0
2006-10-23 10:00:00,10.35,10.5,10.33,10.49,29000.0,10.35,10.5,10.33,10.49,29000.0
2006-10-23 10:30:00,10.49,10.5,10.42,10.49,40600.0,10.49,10.5,10.42,10.49,40600.0
2006-10-23 11:00:00,10.49,10.65,10.48,10.54,71700.0,10.49,10.65,10.48,10.54,71700.0
2006-10-23 11:30:00,10.54,10.55,10.48,10.52,78900.0,10.54,10.55,10.48,10.52,78900.0
2006-10-23 12:00:00,10.53,10.58,10.5,10.55,45800.0,10.53,10.58,10.5,10.55,45800.0
2006-10-23 12:30:00,10.55,10.55,10.4,10.41,43600.0,10.55,10.55,10.4,10.41,43600.0
2006-10-23 13:00:00,10.42,10.47,10.4,10.44,31800.0,10.42,10.47,10.4,10.44,31800.0
2006-10-23 13:30:00,10.44,10.44,10.3,10.34,44000.0,10.44,10.44,10.3,10.34,44000.0
2006-10-23 14:00:00,10.35,10.37,10.26,10.3,37600.0,10.35,10.37,10.26,10.3,37600.0
2006-10-23 14:30:00,10.3,10.32,10.28,10.32,31600.0,10.3,10.32,10.28,10.32,31600.0
2006-10-23 15:00:00,10.31,10.31,10.25,10.25,53000.0,10.31,10.31,10.25,10.25,53000.0
2006-10-23 15:30:00,10.26,10.34,10.21,10.27,96900.0,10.26,10.34,10.21,10.27,96900.0
2006-10-24 09:30:00,10.17,10.3,10.0,10.12,62500.0,10.17,10.3,10.0,10.12,62500.0
2006-10-24 10:00:00,10.09,10.13,10.05,10.1,24000.0,10.09,10.13,10.05,10.1,24000.0
2006-10-24 10:30:00,10.09,10.1,10.02,10.06,33200.0,10.09,10.1,10.02,10.06,33200.0
2006-10-24 11:00:00,10.07,10.11,10.03,10.09,41100.0,10.07,10.11,10.03,10.09,41100.0
2006-10-24 11:30:00,10.1,10.11,10.06,10.06,20600.0,10.1,10.11,10.06,10.06,20600.0
2006-10-24 12:00:00,10.07,10.08,10.04,10.05,32900.0,10.07,10.08,10.04,10.05,32900.0
2006-10-24 12:30:00,10.05,10.06,9.95,9.96,57900.0,10.05,10.06,9.95,9.96,57900.0
2006-10-24 13:00:00,9.95,9.95,9.89,9.89,40100.0,9.95,9.95,9.89,9.89,40100.0
2006-10-24 13:30:00,9.89,9.91,9.85,9.86,75900.0,9.89,9.91,9.85,9.86,75900.0
2006-10-24 14:00:00,9.87,10.01,9.86,10.0,31700.0,9.87,10.01,9.86,10.0,31700.0
2006-10-24 14:30:00,10.0,10.03,9.99,10.02,23400.0,10.0,10.03,9.99,10.02,23400.0
2006-10-24 15:00:00,10.02,10.09,9.98,10.07,25500.0,10.02,10.09,9.98,10.07,25500.0
2006-10-24 15:30:00,10.07,10.15,10.01,10.08,74200.0,10.07,10.15,10.01,10.08,74200.0
2006-10-25 09:30:00,10.05,10.1,9.98,9.99,263300.0,10.05,10.1,9.98,9.99,263300.0
2006-10-25 10:00:00,9.99,10.02,9.98,10.0,72200.0,9.99,10.02,9.98,10.0,72200.0
2006-10-25 10:30:00,10.0,10.07,10.0,10.06,70300.0,10.0,10.07,10.0,10.06,70300.0
2006-10-25 11:00:00,10.07,10.17,10.06,10.17,26300.0,10.07,10.17,10.06,10.17,26300.0
2006-10-25 11:30:00,10.18,10.21,10.17,10.19,45800.0,10.18,10.21,10.17,10.19,45800.0
2006-10-25 12:00:00,10.19,10.2,10.11,10.11,18300.0,10.19,10.2,10.11,10.11,18300.0
2006-10-25 12:30:00,10.1,10.1,10.04,10.07,35200.0,10.1,10.1,10.04,10.07,35200.0
2006-10-25 13:00:00,10.06,10.07,9.99,9.99,89000.0,10.06,10.07,9.99,9.99,89000.0
2006-10-25 13:30:00,10.0,10.07,9.96,10.05,31700.0,10.0,10.07,9.96,10.05,31700.0
2006-10-25 14:00:00,10.05,10.07,9.88,9.91,30600.0,10.05,10.07,9.88,9.91,30600.0
2006-10-25 14:30:00,9.91,10.0,9.86,9.95,21800.0,9.91,10.0,9.86,9.95,21800.0
2006-10-25 15:00:00,9.95,10.0,9.93,9.99,45300.0,9.95,10.0,9.93,9.99,45300.0
2006-10-25 15:30:00,9.98,10.0,9.93,9.95,103700.0,9.98,10.0,9.93,9.95,103700.0
2006-10-26 09:30:00,10.03,10.15,9.99,10.14,36400.0,10.03,10.15,9.99,10.14,36400.0
2006-10-26 10:00:00,10.15,10.19,10.01,10.01,26600.0,10.15,10.19,10.01,10.01,26600.0
2006-10-26 10:30:00,10.02,10.05,10.01,10.04,19200.0,10.02,10.05,10.01,10.04,19200.0
2006-10-26 11:00:00,10.03,10.07,10.02,10.07,64100.0,10.03,10.07,10.02,10.07,64100.0
2006-10-26 11:30:00,10.08,10.09,10.03,10.06,70800.0,10.08,10.09,10.03,10.06,70800.0
2006-10-26 12:00:00,10.06,10.06,10.02,10.02,16600.0,10.06,10.06,10.02,10.02,16600.0
2006-10-26 12:30:00,10.02,10.05,10.02,10.03,23900.0,10.02,10.05,10.02,10.03,23900.0
2006-10-26 13:00:00,10.03,10.04,9.96,9.98,32900.0,10.03,10.04,9.96,9.98,32900.0
2006-10-26 13:30:00,9.98,9.99,9.97,9.98,15000.0,9.98,9.99,9.97,9.98,15000.0
2006-10-26 14:00:00,9.98,9.99,9.96,9.98,61200.0,9.98,9.99,9.96,9.98,61200.0
2006-10-26 14:30:00,9.98,9.98,9.94,9.95,76200.0,9.98,9.98,9.94,9.95,76200.0
2006-10-26 15:00:00,9.96,9.96,9.93,9.96,46600.0,9.96,9.96,9.93,9.96,46600.0
2006-10-26 15:30:00,9.97,9.98,9.93,9.96,106900.0,9.97,9.98,9.93,9.96,106900.0
2006-10-27 09:30:00,9.92,9.97,9.89,9.92,53300.0,9.92,9.97,9.89,9.92,53300.0
2006-10-27 10:00:00,9.92,9.92,9.89,9.9,41700.0,9.92,9.92,9.89,9.9,41700.0
2006-10-27 10:30:00,9.92,9.92,9.89,9.92,28000.0,9.92,9.92,9.89,9.92,28000.0
2006-10-27 11:00:00,9.91,9.92,9.88,9.88,47100.0,9.91,9.92,9.88,9.88,47100.0
2006-10-27 11:30:00,9.89,9.9,9.87,9.89,40200.0,9.89,9.9,9.87,9.89,40200.0
2006-10-27 12:00:00,9.9,9.91,9.88,9.9,38900.0,9.9,9.91,9.88,9.9,38900.0
2006-10-27 12:30:00,9.89,9.9,9.85,9.88,46900.0,9.89,9.9,9.85,9.88,46900.0
2006-10-27 13:00:00,9.88,9.9,9.87,9.89,37700.0,9.88,9.9,9.87,9.89,37700.0
2006-10-27 13:30:00,9.88,9.88,9.81,9.88,52500.0,9.88,9.88,9.81,9.88,52500.0
2006-10-27 14:00:00,9.88,9.88,9.84,9.86,39400.0,9.88,9.88,9.84,9.86,39400.0
2006-10-27 14:30:00,9.86,9.87,9.83,9.87,62300.0,9.86,9.87,9.83,9.87,62300.0
2006-10-27 15:00:00,9.87,9.87,9.82,9.85,62500.0,9.87,9.87,9.82,9.85,62500.0
2006-10-27 15:30:00,9.85,9.9,9.82,9.86,67400.0,9.85,9.9,9.82,9.86,67400.0
2006-10-30 09:30:00,9.9,9.9,9.74,9.8,50800.0,9.9,9.9,9.74,9.8,50800.0
2006-10-30 10:00:00,9.79,9.8,9.75,9.79,21100.0,9.79,9.8,9.75,9.79,21100.0
2006-10-30 10:30:00,9.78,9.81,9.77,9.8,22100.0,9.78,9.81,9.77,9.8,22100.0
2006-10-30 11:00:00,9.8,9.84,9.78,9.83,33000.0,9.8,9.84,9.78,9.83,33000.0
2006-10-30 11:30:00,9.84,9.84,9.79,9.81,16700.0,9.84,9.84,9.79,9.81,16700.0
2006-10-30 12:00:00,9.8,9.81,9.78,9.78,12700.0,9.8,9.81,9.78,9.78,12700.0
2006-10-30 12:30:00,9.79,9.81,9.78,9.8,94200.0,9.79,9.81,9.78,9.8,94200.0
2006-10-30 13:00:00,9.8,9.86,9.8,9.86,9000.0,9.8,9.86,9.8,9.86,9000.0
2006-10-30 13:30:00,9.86,9.91,9.86,9.9,19200.0,9.86,9.91,9.86,9.9,19200.0
2006-10-30 14:00:00,9.9,9.9,9.83,9.86,22500.0,9.9,9.9,9.83,9.86,22500.0
2006-10-30 14:30:00,9.86,9.87,9.81,9.81,20500.0,9.86,9.87,9.81,9.81,20500.0
2006-10-30 15:00:00,9.81,9.83,9.72,9.78,26900.0,9.81,9.83,9.72,9.78,26900.0
2006-10-30 15:30:00,9.78,9.8,9.72,9.76,50400.0,9.78,9.8,9.72,9.76,50400.0
2006-10-31 09:30:00,9.81,9.85,9.76,9.78,42200.0,9.81,9.85,9.76,9.78,42200.0
2006-10-31 10:00:00,9.76,9.78,9.63,9.7,75400.0,9.76,9.78,9.63,9.7,75400.0
2006-10-31 10:30:00,9.72,9.86,9.7,9.84,61400.0,9.72,9.86,9.7,9.84,61400.0
2006-10-31 11:00:00,9.84,9.84,9.71,9.76,28200.0,9.84,9.84,9.71,9.76,28200.0
2006-10-31 11:30:00,9.76,9.78,9.62,9.63,150700.0,9.76,9.78,9.62,9.63,150700.0
2006-10-31 12:00:00,9.63,9.67,9.48,9.5,98600.0,9.63,9.67,9.48,9.5,98600.0
2006-10-31 12:30:00,9.5,9.58,9.47,9.5,77600.0,9.5,9.58,9.47,9.5,77600.0
2006-10-31 13:00:00,9.51,9.6,9.49,9.59,148800.0,9.51,9.6,9.49,9.59,148800.0
2006-10-31 13:30:00,9.59,9.61,9.54,9.59,43100.0,9.59,9.61,9.54,9.59,43100.0
2006-10-31 14:00:00,9.59,9.61,9.55,9.57,28300.0,9.59,9.61,9.55,9.57,28300.0
2006-10-31 14:30:00,9.57,9.65,9.57,9.64,19500.0,9.57,9.65,9.57,9.64,19500.0
2006-10-31 15:00:00,9.64,9.73,9.63,9.73,29600.0,9.64,9.73,9.63,9.73,29600.0
2006-10-31 15:30:00,9.71,9.77,9.68,9.71,159300.0,9.71,9.77,9.68,9.71,159300.0
2006-11-01 09:30:00,9.83,9.86,9.66,9.75,68500.0,9.83,9.86,9.66,9.75,68500.0
2006-11-01 10:00:00,9.74,9.79,9.67,9.67,87100.0,9.74,9.79,9.67,9.67,87100.0
2006-11-01 10:30:00,9.7,9.7,9.65,9.67,10400.0,9.7,9.7,9.65,9.67,10400.0
2006-11-01 11:00:00,9.68,9.72,9.67,9.68,195400.0,9.68,9.72,9.67,9.68,195400.0
2006-11-01 11:30:00,9.68,9.71,9.68,9.69,17300.0,9.68,9.71,9.68,9.69,17300.0
2006-11-01 12:00:00,9.69,9.7,9.67,9.68,11600.0,9.69,9.7,9.67,9.68,11600.0
2006-11-01 12:30:00,9.67,9.67,9.54,9.58,48900.0,9.67,9.67,9.54,9.58,48900.0
2006-11-01 13:00:00,9.57,9.59,9.52,9.57,64900.0,9.57,9.59,9.52,9.57,64900.0
2006-11-01 13:30:00,9.58,9.64,9.57,9.61,43100.0,9.58,9.64,9.57,9.61,43100.0
2006-11-01 14:00:00,9.61,9.61,9.53,9.56,35800.0,9.61,9.61,9.53,9.56,35800.0
2006-11-01 14:30:00,9.54,9.55,9.46,9.47,27700.0,9.54,9.55,9.46,9.47,27700.0
2006-11-01 15:00:00,9.46,9.5,9.38,9.41,55300.0,9.46,9.5,9.38,9.41,55300.0
2006-11-01 15:30:00,9.41,9.44,9.28,9.29,131100.0,9.41,9.44,9.28,9.29,131100.0
2006-11-02 09:30:00,8.29,8.65,8.1,8.1,954600.0,8.29,8.65,8.1,8.1,954600.0
2006-11-02 10:00:00,8.1,8.19,7.81,7.93,1167900.0,8.1,8.19,7.81,7.93,1167900.0
2006-11-02 10:30:00,7.94,8.07,7.93,8.07,364600.0,7.94,8.07,7.93,8.07,364600.0
2006-11-02 11:00:00,8.05,8.07,8.0,8.06,126600.0,8.05,8.07,8.0,8.06,126600.0
2006-11-02 11:30:00,8.06,8.1,8.02,8.06,150300.0,8.06,8.1,8.02,8.06,150300.0
2006-11-02 12:00:00,8.05,8.1,8.04,8.07,49600.0,8.05,8.1,8.04,8.07,49600.0
2006-11-02 12:30:00,8.07,8.08,8.0,8.03,126200.0,8.07,8.08,8.0,8.03,126200.0
2006-11-02 13:00:00,8.02,8.09,8.01,8.08,91700.0,8.02,8.09,8.01,8.08,91700.0
2006-11-02 13:30:00,8.08,8.13,8.04,8.06,68300.0,8.08,8.13,8.04,8.06,68300.0
2006-11-02 14:00:00,8.06,8.12,8.03,8.1,69800.0,8.06,8.12,8.03,8.1,69800.0
2006-11-02 14:30:00,8.11,8.26,8.04,8.07,176200.0,8.11,8.26,8.04,8.07,176200.0
2006-11-02 15:00:00,8.07,8.27,8.06,8.24,124300.0,8.07,8.27,8.06,8.24,124300.0
2006-11-02 15:30:00,8.24,8.27,8.15,8.2,132700.0,8.24,8.27,8.15,8.2,132700.0
2006-11-03 09:30:00,8.2,8.28,8.03,8.25,257200.0,8.2,8.28,8.03,8.25,257200.0
2006-11-03 10:00:00,8.25,8.39,8.21,8.22,92200.0,8.25,8.39,8.21,8.22,92200.0
2006-11-03 10:30:00,8.24,8.25,8.19,8.22,54300.0,8.24,8.25,8.19,8.22,54300.0
2006-11-03 11:00:00,8.22,8.25,8.17,8.2,48500.0,8.22,8.25,8.17,8.2,48500.0
2006-11-03 11:30:00,8.2,8.24,8.19,8.2,40500.0,8.2,8.24,8.19,8.2,40500.0
2006-11-03 12:00:00,8.21,8.22,8.17,8.21,147400.0,8.21,8.22,8.17,8.21,147400.0
2006-11-03 12:30:00,8.21,8.28,8.21,8.25,50800.0,8.21,8.28,8.21,8.25,50800.0
2006-11-03 13:00:00,8.25,8.3,8.21,8.26,43800.0,8.25,8.3,8.21,8.26,43800.0
2006-11-03 13:30:00,8.26,8.3,8.25,8.3,16600.0,8.26,8.3,8.25,8.3,16600.0
2006-11-03 14:00:00,8.3,8.38,8.27,8.38,107200.0,8.3,8.38,8.27,8.38,107200.0
2006-11-03 14:30:00,8.38,8.43,8.31,8.42,97300.0,8.38,8.43,8.31,8.42,97300.0
2006-11-03 15:00:00,8.42,8.5,8.4,8.45,66900.0,8.42,8.5,8.4,8.45,66900.0
2006-11-03 15:30:00,8.45,8.58,8.44,8.54,208000.0,8.45,8.58,8.44,8.54,208000.0
2006-11-06 09:30:00,8.62,8.79,8.6,8.71,94000.0,8.62,8.79,8.6,8.71,94000.0
2006-11-06 10:00:00,8.71,8.81,8.62,8.62,137400.0,8.71,8.81,8.62,8.62,137400.0
2006-11-06 10:30:00,8.63,8.82,8.63,8.8,70500.0,8.63,8.82,8.63,8.8,70500.0
2006-11-06 11:00:00,8.81,8.84,8.71,8.8,122900.0,8.81,8.84,8.71,8.8,122900.0
2006-11-06 11:30:00,8.79,8.86,8.78,8.85,67100.0,8.79,8.86,8.78,8.85,67100.0
2006-11-06 12:00:00,8.85,9.06,8.85,9.01,206000.0,8.85,9.06,8.85,9.01,206000.0
2006-11-06 12:30:00,9.01,9.05,8.95,8.99,159800.0,9.01,9.05,8.95,8.99,159800.0
2006-11-06 13:00:00,8.99,9.15,8.98,9.05,85600.0,8.99,9.15,8.98,9.05,85600.0
2006-11-06 13:30:00,9.05,9.1,9.0,9.0,80900.0,9.05,9.1,9.0,9.0,80900.0
2006-11-06 14:00:00,9.01,9.02,8.99,9.01,71000.0,9.01,9.02,8.99,9.01,71000.0
2006-11-06 14:30:00,9.02,9.18,9.02,9.16,138600.0,9.02,9.18,9.02,9.16,138600.0
2006-11-06 15:00:00,9.15,9.24,9.14,9.2,109300.0,9.15,9.24,9.14,9.2,109300.0
2006-11-06 15:30:00,9.21,9.22,9.07,9.13,200800.0,9.21,9.22,9.07,9.13,200800.0
2006-11-07 09:30:00,9.18,9.4,9.13,9.4,124000.0,9.18,9.4,9.13,9.4,124000.0
2006-11-07 10:00:00,9.39,9.48,9.34,9.38,62800.0,9.39,9.48,9.34,9.38,62800.0
2006-11-07 10:30:00,9.38,9.38,9.23,9.25,58500.0,9.38,9.38,9.23,9.25,58500.0
2006-11-07 11:00:00,9.25,9.29,9.24,9.27,73400.0,9.25,9.29,9.24,9.27,73400.0
2006-11-07 11:30:00,9.26,9.27,9.2,9.21,30900.0,9.26,9.27,9.2,9.21,30900.0
2006-11-07 12:00:00,9.21,9.3,9.21,9.25,60400.0,9.21,9.3,9.21,9.25,60400.0
2006-11-07 12:30:00,9.24,9.28,9.21,9.24,60000.0,9.24,9.28,9.21,9.24,60000.0
2006-11-07 13:00:00,9.23,9.24,9.17,9.18,33700.0,9.23,9.24,9.17,9.18,33700.0
2006-11-07 13:30:00,9.18,9.25,9.18,9.24,29300.0,9.18,9.25,9.18,9.24,29300.0
2006-11-07 14:00:00,9.25,9.25,9.14,9.15,51600.0,9.25,9.25,9.14,9.15,51600.0
2006-11-07 14:30:00,9.16,9.25,9.15,9.23,40400.0,9.16,9.25,9.15,9.23,40400.0
2006-11-07 15:00:00,9.23,9.25,9.17,9.18,36600.0,9.23,9.25,9.17,9.18,36600.0
2006-11-07 15:30:00,9.18,9.23,9.09,9.14,104600.0,9.18,9.23,9.09,9.14,104600.0
2006-11-08 09:30:00,9.19,9.25,8.99,9.01,169400.0,9.19,9.25,8.99,9.01,169400.0
2006-11-08 10:00:00,9.02,9.09,8.93,8.94,90700.0,9.02,9.09,8.93,8.94,90700.0
2006-11-08 10:30:00,8.94,9.05,8.92,8.95,54800.0,8.94,9.05,8.92,8.95,54800.0
2006-11-08 11:00:00,8.96,9.01,8.94,8.98,40400.0,8.96,9.01,8.94,8.98,40400.0
2006-11-08 11:30:00,8.97,9.1,8.97,9.02,66000.0,8.97,9.1,8.97,9.02,66000.0
2006-11-08 12:00:00,9.03,9.04,8.97,8.97,43800.0,9.03,9.04,8.97,8.97,43800.0
2006-11-08 12:30:00,8.97,9.0,8.9,8.98,32900.0,8.97,9.0,8.9,8.98,32900.0
2006-11-08 13:00:00,8.98,8.98,8.89,8.91,42000.0,8.98,8.98,8.89,8.91,42000.0
2006-11-08 13:30:00,8.91,9.0,8.91,8.98,25900.0,8.91,9.0,8.91,8.98,25900.0
2006-11-08 14:00:00,8.99,9.0,8.96,8.96,58900.0,8.99,9.0,8.96,8.96,58900.0
2006-11-08 14:30:00,8.97,9.0,8.96,8.99,96000.0,8.97,9.0,8.96,8.99,96000.0
2006-11-08 15:00:00,9.0,9.0,8.93,8.95,127300.0,9.0,9.0,8.93,8.95,127300.0
2006-11-08 15:30:00,8.96,8.97,8.85,8.9,68600.0,8.96,8.97,8.85,8.9,68600.0
2006-11-09 09:30:00,9.0,9.05,8.91,8.97,53100.0,9.0,9.05,8.91,8.97,53100.0
2006-11-09 10:00:00,8.96,8.96,8.9,8.9,24800.0,8.96,8.96,8.9,8.9,24800.0
2006-11-09 10:30:00,8.9,8.96,8.87,8.95,37700.0,8.9,8.96,8.87,8.95,37700.0
2006-11-09 11:00:00,8.95,8.95,8.78,8.8,44300.0,8.95,8.95,8.78,8.8,44300.0
2006-11-09 11:30:00,8.8,8.8,8.76,8.77,55100.0,8.8,8.8,8.76,8.77,55100.0
2006-11-09 12:00:00,8.77,8.8,8.73,8.74,44300.0,8.77,8.8,8.73,8.74,44300.0
2006-11-09 12:30:00,8.74,8.75,8.7,8.72,40000.0,8.74,8.75,8.7,8.72,40000.0
2006-11-09 13:00:00,8.72,8.72,8.61,8.65,51000.0,8.72,8.72,8.61,8.65,51000.0
2006-11-09 13:30:00,8.65,8.66,8.6,8.61,22400.0,8.65,8.66,8.6,8.61,22400.0
2006-11-09 14:00:00,8.61,8.64,8.54,8.56,46400.0,8.61,8.64,8.54,8.56,46400.0
2006-11-09 14:30:00,8.57,8.62,8.52,8.59,64600.0,8.57,8.62,8.52,8.59,64600.0
2006-11-09 15:00:00,8.59,8.64,8.5,8.61,54800.0,8.59,8.64,8.5,8.61,54800.0
2006-11-09 15:30:00,8.61,8.63,8.51,8.59,72000.0,8.61,8.63,8.51,8.59,72000.0
2006-11-10 09:30:00,8.58,8.58,8.38,8.4,111600.0,8.58,8.58,8.38,8.4,111600.0
2006-11-10 10:00:00,8.41,8.5,8.4,8.42,140100.0,8.41,8.5,8.4,8.42,140100.0
2006-11-10 10:30:00,8.42,8.5,8.42,8.5,102600.0,8.42,8.5,8.42,8.5,102600.0
2006-11-10 11:00:00,8.49,8.5,8.48,8.5,29800.0,8.49,8.5,8.48,8.5,29800.0
2006-11-10 11:30:00,8.5,8.51,8.48,8.51,49700.0,8.5,8.51,8.48,8.51,49700.0
2006-11-10 12:00:00,8.51,8.51,8.5,8.51,29600.0,8.51,8.51,8.5,8.51,29600.0
2006-11-10 12:30:00,8.5,8.52,8.49,8.51,64000.0,8.5,8.52,8.49,8.51,64000.0
2006-11-10 13:00:00,8.5,8.51,8.48,8.49,15200.0,8.5,8.51,8.48,8.49,15200.0
2006-11-10 13:30:00,8.49,8.5,8.47,8.49,35900.0,8.49,8.5,8.47,8.49,35900.0
2006-11-10 14:00:00,8.49,8.52,8.49,8.5,54700.0,8.49,8.52,8.49,8.5,54700.0
2006-11-10 14:30:00,8.5,8.5,8.47,8.49,25300.0,8.5,8.5,8.47,8.49,25300.0
2006-11-10 15:00:00,8.5,8.52,8.48,8.51,80900.0,8.5,8.52,8.48,8.51,80900.0
2006-11-10 15:30:00,8.52,8.68,8.51,8.65,194700.0,8.52,8.68,8.51,8.65,194700.0
2006-11-13 09:30:00,8.62,8.7,8.49,8.7,122100.0,8.62,8.7,8.49,8.7,122100.0
2006-11-13 10:00:00,8.7,8.75,8.64,8.68,87300.0,8.7,8.75,8.64,8.68,87300.0
2006-11-13 10:30:00,8.67,8.76,8.66,8.74,45200.0,8.67,8.76,8.66,8.74,45200.0
2006-11-13 11:00:00,8.75,8.75,8.68,8.69,34600.0,8.75,8.75,8.68,8.69,34600.0
2006-11-13 11:30:00,8.68,8.73,8.67,8.7,53800.0,8.68,8.73,8.67,8.7,53800.0
2006-11-13 12:00:00,8.7,8.75,8.69,8.75,49700.0,8.7,8.75,8.69,8.75,49700.0
2006-11-13 12:30:00,8.75,8.76,8.7,8.72,96500.0,8.75,8.76,8.7,8.72,96500.0
2006-11-13 13:00:00,8.71,8.8,8.71,8.75,103500.0,8.71,8.8,8.71,8.75,103500.0
2006-11-13 13:30:00,8.75,8.77,8.73,8.75,62900.0,8.75,8.77,8.73,8.75,62900.0
2006-11-13 14:00:00,8.75,8.8,8.75,8.79,55700.0,8.75,8.8,8.75,8.79,55700.0
2006-11-13 14:30:00,8.8,8.84,8.76,8.79,104900.0,8.8,8.84,8.76,8.79,104900.0
2006-11-13 15:00:00,8.8,8.8,8.7,8.72,84600.0,8.8,8.8,8.7,8.72,84600.0
2006-11-13 15:30:00,8.72,8.78,8.72,8.75,154300.0,8.72,8.78,8.72,8.75,154300.0
2006-11-14 09:30:00,8.8,8.8,8.63,8.64,59200.0,8.8,8.8,8.63,8.64,59200.0
2006-11-14 10:00:00,8.64,8.65,8.61,8.61,24100.0,8.64,8.65,8.61,8.61,24100.0
2006-11-14 10:30:00,8.62,8.64,8.6,8.64,29800.0,8.62,8.64,8.6,8.64,29800.0
2006-11-14 11:00:00,8.64,8.64,8.58,8.61,66400.0,8.64,8.64,8.58,8.61,66400.0
2006-11-14 11:30:00,8.62,8.62,8.59,8.61,39200.0,8.62,8.62,8.59,8.61,39200.0
2006-11-14 12:00:00,8.61,8.61,8.57,8.57,31200.0,8.61,8.61,8.57,8.57,31200.0
2006-11-14 12:30:00,8.57,8.61,8.53,8.6,37200.0,8.57,8.61,8.53,8.6,37200.0
2006-11-14 13:00:00,8.6,8.6,8.53,8.58,43300.0,8.6,8.6,8.53,8.58,43300.0
2006-11-14 13:30:00,8.59,8.59,8.55,8.57,40900.0,8.59,8.59,8.55,8.57,40900.0
2006-11-14 14:00:00,8.57,8.59,8.54,8.57,63900.0,8.57,8.59,8.54,8.57,63900.0
2006-11-14 14:30:00,8.57,8.65,8.53,8.61,86400.0,8.57,8.65,8.53,8.61,86400.0
2006-11-14 15:00:00,8.61,8.64,8.58,8.63,81000.0,8.61,8.64,8.58,8.63,81000.0
2006-11-14 15:30:00,8.63,8.83,8.63,8.82,158600.0,8.63,8.83,8.63,8.82,158600.0
2006-11-15 09:30:00,8.83,8.83,8.79,8.81,41200.0,8.83,8.83,8.79,8.81,41200.0
2006-11-15 10:00:00,8.81,8.96,8.79,8.92,232100.0,8.81,8.96,8.79,8.92,232100.0
2006-11-15 10:30:00,8.91,8.91,8.87,8.9,71700.0,8.91,8.91,8.87,8.9,71700.0
2006-11-15 11:00:00,8.89,8.96,8.88,8.94,105100.0,8.89,8.96,8.88,8.94,105100.0
2006-11-15 11:30:00,8.95,8.97,8.9,8.9,50700.0,8.95,8.97,8.9,8.9,50700.0
2006-11-15 12:00:00,8.9,8.98,8.89,8.94,166500.0,8.9,8.98,8.89,8.94,166500.0
2006-11-15 12:30:00,8.93,8.94,8.87,8.89,37600.0,8.93,8.94,8.87,8.89,37600.0
2006-11-15 13:00:00,8.89,8.9,8.87,8.89,22300.0,8.89,8.9,8.87,8.89,22300.0
2006-11-15 13:30:00,8.9,9.0,8.89,8.94,301400.0,8.9,9.0,8.89,8.94,301400.0
2006-11-15 14:00:00,8.94,8.98,8.9,8.9,113300.0,8.94,8.98,8.9,8.9,113300.0
2006-11-15 14:30:00,8.9,8.95,8.88,8.92,35100.0,8.9,8.95,8.88,8.92,35100.0
2006-11-15 15:00:00,8.92,8.95,8.86,8.91,58900.0,8.92,8.95,8.86,8.91,58900.0
2006-11-15 15:30:00,8.91,8.94,8.86,8.94,92000.0,8.91,8.94,8.86,8.94,92000.0
2006-11-16 09:30:00,8.97,9.0,8.89,8.99,81100.0,8.97,9.0,8.89,8.99,81100.0
2006-11-16 10:00:00,9.0,9.0,8.92,8.97,24500.0,9.0,9.0,8.92,8.97,24500.0
2006-11-16 10:30:00,8.97,8.99,8.87,8.87,27400.0,8.97,8.99,8.87,8.87,27400.0
2006-11-16 11:00:00,8.87,8.88,8.78,8.84,25000.0,8.87,8.88,8.78,8.84,25000.0
2006-11-16 11:30:00,8.84,8.87,8.82,8.83,14600.0,8.84,8.87,8.82,8.83,14600.0
2006-11-16 12:00:00,8.82,8.95,8.82,8.9,29600.0,8.82,8.95,8.82,8.9,29600.0
2006-11-16 12:30:00,8.93,8.93,8.88,8.89,7700.0,8.93,8.93,8.88,8.89,7700.0
2006-11-16 13:00:00,8.89,8.93,8.85,8.86,14100.0,8.89,8.93,8.85,8.86,14100.0
2006-11-16 13:30:00,8.86,8.94,8.85,8.91,16600.0,8.86,8.94,8.85,8.91,16600.0
2006-11-16 14:00:00,8.89,8.89,8.81,8.82,19800.0,8.89,8.89,8.81,8.82,19800.0
2006-11-16 14:30:00,8.82,8.87,8.77,8.85,27100.0,8.82,8.87,8.77,8.85,27100.0
2006-11-16 15:00:00,8.84,8.9,8.8,8.89,20400.0,8.84,8.9,8.8,8.89,20400.0
2006-11-16 15:30:00,8.9,8.91,8.79,8.8,84000.0,8.9,8.91,8.79,8.8,84000.0
2006-11-17 09:30:00,8.79,8.89,8.71,8.87,139600.0,8.79,8.89,8.71,8.87,139600.0
2006-11-17 10:00:00,8.87,8.94,8.81,8.92,137800.0,8.87,8.94,8.81,8.92,137800.0
2006-11-17 10:30:00,8.9,9.03,8.9,9.01,72300.0,8.9,9.03,8.9,9.01,72300.0
2006-11-17 11:00:00,9.01,9.02,8.96,9.02,240700.0,9.01,9.02,8.96,9.02,240700.0
2006-11-17 11:30:00,9.01,9.17,9.01,9.16,86100.0,9.01,9.17,9.01,9.16,86100.0
2006-11-17 12:00:00,9.15,9.16,9.07,9.08,70500.0,9.15,9.16,9.07,9.08,70500.0
2006-11-17 12:30:00,9.08,9.13,9.04,9.09,75000.0,9.08,9.13,9.04,9.09,75000.0
2006-11-17 13:00:00,9.08,9.13,9.07,9.12,54000.0,9.08,9.13,9.07,9.12,54000.0
2006-11-17 13:30:00,9.11,9.15,9.03,9.13,88600.0,9.11,9.15,9.03,9.13,88600.0
2006-11-17 14:00:00,9.13,9.17,9.1,9.16,48000.0,9.13,9.17,9.1,9.16,48000.0
2006-11-17 14:30:00,9.16,9.18,9.09,9.17,66000.0,9.16,9.18,9.09,9.17,66000.0
2006-11-17 15:00:00,9.16,9.18,9.08,9.14,89500.0,9.16,9.18,9.08,9.14,89500.0
2006-11-17 15:30:00,9.14,9.25,9.12,9.25,164800.0,9.14,9.25,9.12,9.25,164800.0
2006-11-20 09:30:00,9.27,9.27,9.02,9.09,231900.0,9.27,9.27,9.02,9.09,231900.0
2006-11-20 10:00:00,9.1,9.11,9.02,9.06,73800.0,9.1,9.11,9.02,9.06,73800.0
2006-11-20 10:30:00,9.06,9.17,9.06,9.1,222700.0,9.06,9.17,9.06,9.1,222700.0
2006-11-20 11:00:00,9.09,9.11,9.07,9.09,29400.0,9.09,9.11,9.07,9.09,29400.0
2006-11-20 11:30:00,9.09,9.09,9.05,9.06,26500.0,9.09,9.09,9.05,9.06,26500.0
2006-11-20 12:00:00,9.06,9.08,9.02,9.02,36400.0,9.06,9.08,9.02,9.02,36400.0
2006-11-20 12:30:00,9.02,9.03,9.01,9.02,22900.0,9.02,9.03,9.01,9.02,22900.0
2006-11-20 13:00:00,9.01,9.03,9.01,9.02,22100.0,9.01,9.03,9.01,9.02,22100.0
2006-11-20 13:30:00,9.01,9.15,9.0,9.04,122900.0,9.01,9.15,9.0,9.04,122900.0
2006-11-20 14:00:00,9.04,9.14,9.0,9.01,76300.0,9.04,9.14,9.0,9.01,76300.0
2006-11-20 14:30:00,9.01,9.03,9.0,9.01,71800.0,9.01,9.03,9.0,9.01,71800.0
2006-11-20 15:00:00,9.01,9.05,9.0,9.01,188600.0,9.01,9.05,9.0,9.01,188600.0
2006-11-20 15:30:00,9.01,9.11,9.0,9.09,126400.0,9.01,9.11,9.0,9.09,126400.0
2006-11-21 09:30:00,9.08,9.08,9.0,9.0,60800.0,9.08,9.08,9.0,9.0,60800.0
2006-11-21 10:00:00,9.0,9.02,9.0,9.01,57900.0,9.0,9.02,9.0,9.01,57900.0
2006-11-21 10:30:00,9.02,9.04,9.01,9.03,56700.0,9.02,9.04,9.01,9.03,56700.0
2006-11-21 11:00:00,9.03,9.04,9.0,9.01,122600.0,9.03,9.04,9.0,9.01,122600.0
2006-11-21 11:30:00,9.01,9.1,9.0,9.03,258500.0,9.01,9.1,9.0,9.03,258500.0
2006-11-21 12:00:00,9.02,9.07,9.02,9.06,65000.0,9.02,9.07,9.02,9.06,65000.0
2006-11-21 12:30:00,9.06,9.09,9.05,9.09,49900.0,9.06,9.09,9.05,9.09,49900.0
2006-11-21 13:00:00,9.1,9.1,9.04,9.06,39400.0,9.1,9.1,9.04,9.06,39400.0
2006-11-21 13:30:00,9.06,9.07,9.03,9.03,24000.0,9.06,9.07,9.03,9.03,24000.0
2006-11-21 14:00:00,9.03,9.06,9.03,9.06,27300.0,9.03,9.06,9.03,9.06,27300.0
2006-11-21 14:30:00,9.06,9.1,9.05,9.1,45000.0,9.06,9.1,9.05,9.1,45000.0
2006-11-21 15:00:00,9.1,9.1,9.08,9.08,47000.0,9.1,9.1,9.08,9.08,47000.0
2006-11-21 15:30:00,9.08,9.13,9.06,9.1,187800.0,9.08,9.13,9.06,9.1,187800.0
2006-11-22 09:30:00,9.1,9.17,9.01,9.08,117300.0,9.1,9.17,9.01,9.08,117300.0
2006-11-22 10:00:00,9.1,9.1,9.0,9.01,41600.0,9.1,9.1,9.0,9.01,41600.0
2006-11-22 10:30:00,9.01,9.05,9.01,9.04,36300.0,9.01,9.05,9.01,9.04,36300.0
2006-11-22 11:00:00,9.03,9.05,9.03,9.04,13600.0,9.03,9.05,9.03,9.04,13600.0
2006-11-22 11:30:00,9.04,9.05,9.0,9.01,46900.0,9.04,9.05,9.0,9.01,46900.0
2006-11-22 12:00:00,9.0,9.04,9.0,9.01,27900.0,9.0,9.04,9.0,9.01,27900.0
2006-11-22 12:30:00,9.01,9.04,9.01,9.02,29000.0,9.01,9.04,9.01,9.02,29000.0
2006-11-22 13:00:00,9.01,9.01,8.99,9.0,151500.0,9.01,9.01,8.99,9.0,151500.0
2006-11-22 13:30:00,9.0,9.02,8.99,9.0,62500.0,9.0,9.02,8.99,9.0,62500.0
2006-11-22 14:00:00,9.0,9.01,8.98,9.01,52200.0,9.0,9.01,8.98,9.01,52200.0
2006-11-22 14:30:00,9.0,9.01,9.0,9.0,29500.0,9.0,9.01,9.0,9.0,29500.0
2006-11-22 15:00:00,9.01,9.05,8.98,9.01,77300.0,9.01,9.05,8.98,9.01,77300.0
2006-11-22 15:30:00,9.01,9.01,8.97,8.98,194500.0,9.01,9.01,8.97,8.98,194500.0
2006-11-24 09:30:00,9.0,9.0,8.7,8.8,98200.0,9.0,9.0,8.7,8.8,98200.0
2006-11-24 10:00:00,8.8,8.94,8.77,8.92,20300.0,8.8,8.94,8.77,8.92,20300.0
2006-11-24 10:30:00,8.93,8.99,8.93,8.97,22500.0,8.93,8.99,8.93,8.97,22500.0
2006-11-24 11:00:00,8.98,8.99,8.95,8.95,13400.0,8.98,8.99,8.95,8.95,13400.0
2006-11-24 11:30:00,8.97,8.99,8.96,8.96,8400.0,8.97,8.99,8.96,8.96,8400.0
2006-11-24 12:00:00,8.98,8.98,8.93,8.93,9800.0,8.98,8.98,8.93,8.93,9800.0
2006-11-24 12:30:00,8.93,8.93,8.84,8.84,20800.0,8.93,8.93,8.84,8.84,20800.0
2006-11-27 09:30:00,8.76,8.84,8.66,8.68,114300.0,8.76,8.84,8.66,8.68,114300.0
2006-11-27 10:00:00,8.69,8.8,8.6,8.63,97000.0,8.69,8.8,8.6,8.63,97000.0
2006-11-27 10:30:00,8.64,8.65,8.54,8.61,56400.0,8.64,8.65,8.54,8.61,56400.0
2006-11-27 11:00:00,8.61,8.79,8.53,8.57,77000.0,8.61,8.79,8.53,8.57,77000.0
2006-11-27 11:30:00,8.57,8.62,8.57,8.59,22400.0,8.57,8.62,8.57,8.59,22400.0
2006-11-27 12:00:00,8.58,8.59,8.55,8.55,41400.0,8.58,8.59,8.55,8.55,41400.0
2006-11-27 12:30:00,8.55,8.56,8.5,8.54,56000.0,8.55,8.56,8.5,8.54,56000.0
2006-11-27 13:00:00,8.53,8.53,8.5,8.51,44200.0,8.53,8.53,8.5,8.51,44200.0
2006-11-27 13:30:00,8.52,8.52,8.48,8.49,51200.0,8.52,8.52,8.48,8.49,51200.0
2006-11-27 14:00:00,8.49,8.49,8.45,8.48,46900.0,8.49,8.49,8.45,8.48,46900.0
2006-11-27 14:30:00,8.48,8.51,8.4,8.41,73000.0,8.48,8.51,8.4,8.41,73000.0
2006-11-27 15:00:00,8.41,8.43,8.4,8.4,75700.0,8.41,8.43,8.4,8.4,75700.0
2006-11-27 15:30:00,8.4,8.47,8.39,8.4,122600.0,8.4,8.47,8.39,8.4,122600.0
2006-11-28 09:30:00,8.4,8.48,8.28,8.32,110500.0,8.4,8.48,8.28,8.32,110500.0
2006-11-28 10:00:00,8.33,8.45,8.33,8.45,43500.0,8.33,8.45,8.33,8.45,43500.0
2006-11-28 10:30:00,8.45,8.49,8.41,8.43,40300.0,8.45,8.49,8.41,8.43,40300.0
2006-11-28 11:00:00,8.43,8.51,8.43,8.51,30200.0,8.43,8.51,8.43,8.51,30200.0
2006-11-28 11:30:00,8.5,8.6,8.5,8.57,34400.0,8.5,8.6,8.5,8.57,34400.0
2006-11-28 12:00:00,8.57,8.57,8.49,8.5,21200.0,8.57,8.57,8.49,8.5,21200.0
2006-11-28 12:30:00,8.5,8.53,8.48,8.52,24900.0,8.5,8.53,8.48,8.52,24900.0
2006-11-28 13:00:00,8.51,8.53,8.48,8.5,22600.0,8.51,8.53,8.48,8.5,22600.0
2006-11-28 13:30:00,8.51,8.56,8.5,8.53,32400.0,8.51,8.56,8.5,8.53,32400.0
2006-11-28 14:00:00,8.52,8.59,8.5,8.57,45400.0,8.52,8.59,8.5,8.57,45400.0
2006-11-28 14:30:00,8.58,8.59,8.56,8.56,18400.0,8.58,8.59,8.56,8.56,18400.0
2006-11-28 15:00:00,8.57,8.6,8.55,8.6,46500.0,8.57,8.6,8.55,8.6,46500.0
2006-11-28 15:30:00,8.59,8.74,8.59,8.69,149000.0,8.59,8.74,8.59,8.69,149000.0
2006-11-29 09:30:00,8.69,8.74,8.55,8.6,58900.0,8.69,8.74,8.55,8.6,58900.0
2006-11-29 10:00:00,8.59,8.74,8.58,8.66,30900.0,8.59,8.74,8.58,8.66,30900.0
2006-11-29 10:30:00,8.66,8.7,8.61,8.64,22000.0,8.66,8.7,8.61,8.64,22000.0
2006-11-29 11:00:00,8.65,8.77,8.65,8.69,42300.0,8.65,8.77,8.65,8.69,42300.0
2006-11-29 11:30:00,8.7,8.7,8.66,8.66,10900.0,8.7,8.7,8.66,8.66,10900.0
2006-11-29 12:00:00,8.67,8.67,8.63,8.63,9300.0,8.67,8.67,8.63,8.63,9300.0
2006-11-29 12:30:00,8.64,8.64,8.63,8.64,11000.0,8.64,8.64,8.63,8.64,11000.0
2006-11-29 13:00:00,8.63,8.71,8.63,8.68,64500.0,8.63,8.71,8.63,8.68,64500.0
2006-11-29 13:30:00,8.68,8.73,8.63,8.72,81000.0,8.68,8.73,8.63,8.72,81000.0
2006-11-29 14:00:00,8.72,8.74,8.62,8.62,28300.0,8.72,8.74,8.62,8.62,28300.0
2006-11-29 14:30:00,8.62,8.71,8.62,8.7,51100.0,8.62,8.71,8.62,8.7,51100.0
2006-11-29 15:00:00,8.69,8.69,8.66,8.67,29800.0,8.69,8.69,8.66,8.67,29800.0
2006-11-29 15:30:00,8.67,8.74,8.63,8.66,117900.0,8.67,8.74,8.63,8.66,117900.0
2006-11-30 09:30:00,8.7,8.7,8.53,8.54,60700.0,8.7,8.7,8.53,8.54,60700.0
2006-11-30 10:00:00,8.54,8.55,8.48,8.48,30500.0,8.54,8.55,8.48,8.48,30500.0
2006-11-30 10:30:00,8.49,8.57,8.47,8.54,21100.0,8.49,8.57,8.47,8.54,21100.0
2006-11-30 11:00:00,8.55,8.55,8.45,8.48,22600.0,8.55,8.55,8.45,8.48,22600.0
2006-11-30 11:30:00,8.48,8.54,8.48,8.53,21300.0,8.48,8.54,8.48,8.53,21300.0
2006-11-30 12:00:00,8.53,8.65,8.53,8.65,43500.0,8.53,8.65,8.53,8.65,43500.0
2006-11-30 12:30:00,8.65,8.69,8.59,8.6,31700.0,8.65,8.69,8.59,8.6,31700.0
2006-11-30 13:00:00,8.61,8.77,8.61,8.76,74300.0,8.61,8.77,8.61,8.76,74300.0
2006-11-30 13:30:00,8.77,8.79,8.65,8.65,27900.0,8.77,8.79,8.65,8.65,27900.0
2006-11-30 14:00:00,8.66,8.72,8.65,8.72,33200.0,8.66,8.72,8.65,8.72,33200.0
2006-11-30 14:30:00,8.72,8.76,8.7,8.75,39200.0,8.72,8.76,8.7,8.75,39200.0
2006-11-30 15:00:00,8.75,8.77,8.72,8.73,33100.0,8.75,8.77,8.72,8.73,33100.0
2006-11-30 15:30:00,8.72,8.73,8.62,8.62,87900.0,8.72,8.73,8.62,8.62,87900.0
2006-12-01 09:30:00,8.68,8.71,8.47,8.5,85200.0,8.68,8.71,8.47,8.5,85200.0
2006-12-01 10:00:00,8.51,8.51,8.33,8.39,172700.0,8.51,8.51,8.33,8.39,172700.0
2006-12-01 10:30:00,8.4,8.49,8.38,8.49,40800.0,8.4,8.49,8.38,8.49,40800.0
2006-12-01 11:00:00,8.49,8.57,8.43,8.43,29800.0,8.49,8.57,8.43,8.43,29800.0
2006-12-01 11:30:00,8.44,8.54,8.44,8.53,16200.0,8.44,8.54,8.44,8.53,16200.0
2006-12-01 12:00:00,8.54,8.54,8.51,8.54,21200.0,8.54,8.54,8.51,8.54,21200.0
2006-12-01 12:30:00,8.54,8.54,8.49,8.49,21900.0,8.54,8.54,8.49,8.49,21900.0
2006-12-01 13:00:00,8.49,8.49,8.4,8.42,35800.0,8.49,8.49,8.4,8.42,35800.0
2006-12-01 13:30:00,8.42,8.43,8.41,8.42,29800.0,8.42,8.43,8.41,8.42,29800.0
2006-12-01 14:00:00,8.43,8.53,8.42,8.43,34300.0,8.43,8.53,8.42,8.43,34300.0
2006-12-01 14:30:00,8.43,8.49,8.42,8.48,22300.0,8.43,8.49,8.42,8.48,22300.0
2006-12-01 15:00:00,8.47,8.51,8.47,8.48,22400.0,8.47,8.51,8.47,8.48,22400.0
2006-12-01 15:30:00,8.48,8.64,8.47,8.64,171600.0,8.48,8.64,8.47,8.64,171600.0
2006-12-04 09:30:00,8.66,8.66,8.5,8.52,62700.0,8.66,8.66,8.5,8.52,62700.0
2006-12-04 10:00:00,8.52,8.55,8.45,8.45,78200.0,8.52,8.55,8.45,8.45,78200.0
2006-12-04 10:30:00,8.46,8.62,8.45,8.59,50200.0,8.46,8.62,8.45,8.59,50200.0
2006-12-04 11:00:00,8.58,8.7,8.57,8.7,40900.0,8.58,8.7,8.57,8.7,40900.0
2006-12-04 11:30:00,8.7,8.71,8.63,8.71,35600.0,8.7,8.71,8.63,8.71,35600.0
2006-12-04 12:00:00,8.72,8.9,8.7,8.8,69300.0,8.72,8.9,8.7,8.8,69300.0
2006-12-04 12:30:00,8.8,8.83,8.78,8.79,28100.0,8.8,8.83,8.78,8.79,28100.0
2006-12-04 13:00:00,8.78,8.85,8.77,8.81,36600.0,8.78,8.85,8.77,8.81,36600.0
2006-12-04 13:30:00,8.82,8.85,8.73,8.76,52000.0,8.82,8.85,8.73,8.76,52000.0
2006-12-04 14:00:00,8.76,8.81,8.75,8.76,21700.0,8.76,8.81,8.75,8.76,21700.0
2006-12-04 14:30:00,8.76,8.78,8.73,8.78,19700.0,8.76,8.78,8.73,8.78,19700.0
2006-12-04 15:00:00,8.78,8.79,8.7,8.72,33700.0,8.78,8.79,8.7,8.72,33700.0
2006-12-04 15:30:00,8.72,8.92,8.7,8.88,225800.0,8.72,8.92,8.7,8.88,225800.0
2006-12-05 09:30:00,8.95,8.95,8.72,8.75,55700.0,8.95,8.95,8.72,8.75,55700.0
2006-12-05 10:00:00,8.76,8.94,8.76,8.92,72100.0,8.76,8.94,8.76,8.92,72100.0
2006-12-05 10:30:00,8.92,8.92,8.89,8.9,33500.0,8.92,8.92,8.89,8.9,33500.0
2006-12-05 11:00:00,8.9,8.97,8.9,8.95,92000.0,8.9,8.97,8.9,8.95,92000.0
2006-12-05 11:30:00,8.95,8.96,8.95,8.95,55400.0,8.95,8.96,8.95,8.95,55400.0
2006-12-05 12:00:00,8.95,9.02,8.94,8.95,117000.0,8.95,9.02,8.94,8.95,117000.0
2006-12-05 12:30:00,8.96,8.99,8.91,8.96,58800.0,8.96,8.99,8.91,8.96,58800.0
2006-12-05 13:00:00,8.97,8.98,8.95,8.96,31800.0,8.97,8.98,8.95,8.96,31800.0
2006-12-05 13:30:00,8.95,8.96,8.92,8.92,41900.0,8.95,8.96,8.92,8.92,41900.0
2006-12-05 14:00:00,8.93,8.95,8.92,8.94,55200.0,8.93,8.95,8.92,8.94,55200.0
2006-12-05 14:30:00,8.94,9.02,8.94,9.01,65700.0,8.94,9.02,8.94,9.01,65700.0
2006-12-05 15:00:00,9.01,9.05,8.99,9.05,227900.0,9.01,9.05,8.99,9.05,227900.0
2006-12-05 15:30:00,9.04,9.09,9.0,9.03,231200.0,9.04,9.09,9.0,9.03,231200.0
2006-12-06 09:30:00,9.0,9.03,8.94,8.95,84900.0,9.0,9.03,8.94,8.95,84900.0
2006-12-06 10:00:00,8.95,9.0,8.94,8.95,62700.0,8.95,9.0,8.94,8.95,62700.0
2006-12-06 10:30:00,8.95,9.0,8.94,8.97,46300.0,8.95,9.0,8.94,8.97,46300.0
2006-12-06 11:00:00,8.98,9.0,8.94,8.99,85000.0,8.98,9.0,8.94,8.99,85000.0
2006-12-06 11:30:00,8.99,8.99,8.91,8.91,32900.0,8.99,8.99,8.91,8.91,32900.0
2006-12-06 12:00:00,8.92,8.93,8.9,8.91,63400.0,8.92,8.93,8.9,8.91,63400.0
2006-12-06 12:30:00,8.91,8.93,8.9,8.92,31500.0,8.91,8.93,8.9,8.92,31500.0
2006-12-06 13:00:00,8.93,8.96,8.91,8.95,30500.0,8.93,8.96,8.91,8.95,30500.0
2006-12-06 13:30:00,8.94,9.0,8.94,8.99,38200.0,8.94,9.0,8.94,8.99,38200.0
2006-12-06 14:00:00,8.99,9.0,8.98,8.99,41200.0,8.99,9.0,8.98,8.99,41200.0
2006-12-06 14:30:00,9.0,9.01,8.98,8.99,35400.0,9.0,9.01,8.98,8.99,35400.0
2006-12-06 15:00:00,8.99,9.01,8.97,8.99,96200.0,8.99,9.01,8.97,8.99,96200.0
2006-12-06 15:30:00,9.0,9.0,8.98,9.0,85700.0,9.0,9.0,8.98,9.0,85700.0
2006-12-07 09:30:00,8.93,9.05,8.9,9.03,26800.0,8.93,9.05,8.9,9.03,26800.0
2006-12-07 10:00:00,9.04,9.04,8.95,8.97,59900.0,9.04,9.04,8.95,8.97,59900.0
2006-12-07 10:30:00,8.97,8.98,8.9,8.92,60500.0,8.97,8.98,8.9,8.92,60500.0
2006-12-07 11:00:00,8.91,8.96,8.91,8.95,23600.0,8.91,8.96,8.91,8.95,23600.0
2006-12-07 11:30:00,8.94,9.05,8.94,9.04,56900.0,8.94,9.05,8.94,9.04,56900.0
2006-12-07 12:00:00,9.04,9.05,8.96,8.98,49600.0,9.04,9.05,8.96,8.98,49600.0
2006-12-07 12:30:00,8.98,9.0,8.94,8.99,50900.0,8.98,9.0,8.94,8.99,50900.0
2006-12-07 13:00:00,8.98,9.05,8.97,9.05,42400.0,8.98,9.05,8.97,9.05,42400.0
2006-12-07 13:30:00,9.03,9.07,8.99,9.01,19200.0,9.03,9.07,8.99,9.01,19200.0
2006-12-07 14:00:00,9.01,9.01,9.0,9.0,15700.0,9.01,9.01,9.0,9.0,15700.0
2006-12-07 14:30:00,9.0,9.02,9.0,9.0,149900.0,9.0,9.02,9.0,9.0,149900.0
2006-12-07 15:00:00,9.0,9.01,8.98,8.99,49000.0,9.0,9.01,8.98,8.99,49000.0
2006-12-07 15:30:00,8.99,9.04,8.99,9.02,290200.0,8.99,9.04,8.99,9.02,290200.0
2006-12-08 09:30:00,9.0,9.0,8.83,8.84,31700.0,9.0,9.0,8.83,8.84,31700.0
2006-12-08 10:00:00,8.83,8.87,8.74,8.86,50600.0,8.83,8.87,8.74,8.86,50600.0
2006-12-08 10:30:00,8.85,8.9,8.8,8.9,21300.0,8.85,8.9,8.8,8.9,21300.0
2006-12-08 11:00:00,8.9,9.0,8.89,8.99,35300.0,8.9,9.0,8.89,8.99,35300.0
2006-12-08 11:30:00,8.99,9.02,8.95,8.96,55600.0,8.99,9.02,8.95,8.96,55600.0
2006-12-08 12:00:00,8.97,9.01,8.97,9.0,29300.0,8.97,9.01,8.97,9.0,29300.0
2006-12-08 12:30:00,9.0,9.02,8.99,9.01,84600.0,9.0,9.02,8.99,9.01,84600.0
2006-12-08 13:00:00,9.01,9.02,8.99,9.0,36700.0,9.01,9.02,8.99,9.0,36700.0
2006-12-08 13:30:00,9.0,9.01,8.98,8.99,28400.0,9.0,9.01,8.98,8.99,28400.0
2006-12-08 14:00:00,8.98,9.02,8.98,9.0,57400.0,8.98,9.02,8.98,9.0,57400.0
2006-12-08 14:30:00,9.0,9.02,8.99,9.02,45400.0,9.0,9.02,8.99,9.02,45400.0
2006-12-08 15:00:00,9.02,9.02,8.99,9.0,48300.0,9.02,9.02,8.99,9.0,48300.0
2006-12-08 15:30:00,8.99,9.03,8.98,9.0,147100.0,8.99,9.03,8.98,9.0,147100.0
2006-12-11 09:30:00,9.0,9.05,8.95,9.05,35400.0,9.0,9.05,8.95,9.05,35400.0
2006-12-11 10:00:00,9.05,9.09,9.04,9.04,47400.0,9.05,9.09,9.04,9.04,47400.0
2006-12-11 10:30:00,9.05,9.06,8.97,8.97,48300.0,9.05,9.06,8.97,8.97,48300.0
2006-12-11 11:00:00,8.97,9.02,8.97,9.02,49300.0,8.97,9.02,8.97,9.02,49300.0
2006-12-11 11:30:00,9.02,9.02,9.0,9.0,176900.0,9.02,9.02,9.0,9.0,176900.0
2006-12-11 12:00:00,9.01,9.02,9.01,9.02,25000.0,9.01,9.02,9.01,9.02,25000.0
2006-12-11 12:30:00,9.02,9.07,9.01,9.02,49400.0,9.02,9.07,9.01,9.02,49400.0
2006-12-11 13:00:00,9.03,9.08,9.02,9.08,48100.0,9.03,9.08,9.02,9.08,48100.0
2006-12-11 13:30:00,9.07,9.07,9.03,9.07,32000.0,9.07,9.07,9.03,9.07,32000.0
2006-12-11 14:00:00,9.06,9.07,9.04,9.05,58500.0,9.06,9.07,9.04,9.05,58500.0
2006-12-11 14:30:00,9.06,9.09,9.05,9.05,62900.0,9.06,9.09,9.05,9.05,62900.0
2006-12-11 15:00:00,9.06,9.08,9.03,9.05,85700.0,9.06,9.08,9.03,9.05,85700.0
2006-12-11 15:30:00,9.05,9.07,9.05,9.06,67800.0,9.05,9.07,9.05,9.06,67800.0
2006-12-12 09:30:00,9.07,9.1,9.03,9.05,89500.0,9.07,9.1,9.03,9.05,89500.0
2006-12-12 10:00:00,9.06,9.08,9.02,9.04,117000.0,9.06,9.08,9.02,9.04,117000.0
2006-12-12 10:30:00,9.04,9.06,9.03,9.04,66800.0,9.04,9.06,9.03,9.04,66800.0
2006-12-12 11:00:00,9.04,9.07,9.04,9.04,59500.0,9.04,9.07,9.04,9.04,59500.0
2006-12-12 11:30:00,9.05,9.05,9.03,9.05,70900.0,9.05,9.05,9.03,9.05,70900.0
2006-12-12 12:00:00,9.05,9.05,9.0,9.01,92300.0,9.05,9.05,9.0,9.01,92300.0
2006-12-12 12:30:00,9.0,9.03,9.0,9.02,43700.0,9.0,9.03,9.0,9.02,43700.0
2006-12-12 13:00:00,9.01,9.05,9.01,9.02,64100.0,9.01,9.05,9.01,9.02,64100.0
2006-12-12 13:30:00,9.02,9.06,9.02,9.05,77300.0,9.02,9.06,9.02,9.05,77300.0
2006-12-12 14:00:00,9.03,9.07,9.03,9.04,129800.0,9.03,9.07,9.03,9.04,129800.0
2006-12-12 14:30:00,9.05,9.07,9.02,9.06,95100.0,9.05,9.07,9.02,9.06,95100.0
2006-12-12 15:00:00,9.06,9.07,9.04,9.06,167300.0,9.06,9.07,9.04,9.06,167300.0
2006-12-12 15:30:00,9.06,9.1,9.03,9.05,186000.0,9.06,9.1,9.03,9.05,186000.0
2006-12-13 09:30:00,9.16,9.17,9.09,9.15,53800.0,9.16,9.17,9.09,9.15,53800.0
2006-12-13 10:00:00,9.13,9.14,9.07,9.1,30000.0,9.13,9.14,9.07,9.1,30000.0
2006-12-13 10:30:00,9.11,9.19,9.1,9.18,100600.0,9.11,9.19,9.1,9.18,100600.0
2006-12-13 11:00:00,9.18,9.2,9.11,9.13,47200.0,9.18,9.2,9.11,9.13,47200.0
2006-12-13 11:30:00,9.13,9.15,9.12,9.15,21300.0,9.13,9.15,9.12,9.15,21300.0
2006-12-13 12:00:00,9.14,9.15,9.12,9.12,52500.0,9.14,9.15,9.12,9.12,52500.0
2006-12-13 12:30:00,9.12,9.14,9.12,9.13,29000.0,9.12,9.14,9.12,9.13,29000.0
2006-12-13 13:00:00,9.13,9.16,9.12,9.13,45200.0,9.13,9.16,9.12,9.13,45200.0
2006-12-13 13:30:00,9.13,9.15,9.06,9.08,46100.0,9.13,9.15,9.06,9.08,46100.0
2006-12-13 14:00:00,9.08,9.09,9.04,9.05,27400.0,9.08,9.09,9.04,9.05,27400.0
2006-12-13 14:30:00,9.05,9.05,9.0,9.03,46300.0,9.05,9.05,9.0,9.03,46300.0
2006-12-13 15:00:00,9.02,9.04,9.0,9.01,20600.0,9.02,9.04,9.0,9.01,20600.0
2006-12-13 15:30:00,9.0,9.1,8.97,9.0,86200.0,9.0,9.1,8.97,9.0,86200.0
2006-12-14 09:30:00,9.09,9.25,9.03,9.21,84100.0,9.09,9.25,9.03,9.21,84100.0
2006-12-14 10:00:00,9.2,9.26,9.05,9.12,47400.0,9.2,9.26,9.05,9.12,47400.0
2006-12-14 10:30:00,9.12,9.12,9.04,9.05,22000.0,9.12,9.12,9.04,9.05,22000.0
2006-12-14 11:00:00,9.05,9.09,9.01,9.03,41700.0,9.05,9.09,9.01,9.03,41700.0
2006-12-14 11:30:00,9.04,9.07,9.0,9.0,26900.0,9.04,9.07,9.0,9.0,26900.0
2006-12-14 12:00:00,9.0,9.02,9.0,9.0,15000.0,9.0,9.02,9.0,9.0,15000.0
2006-12-14 12:30:00,9.01,9.03,8.97,9.03,48700.0,9.01,9.03,8.97,9.03,48700.0
2006-12-14 13:00:00,9.02,9.05,9.0,9.0,88800.0,9.02,9.05,9.0,9.0,88800.0
2006-12-14 13:30:00,9.0,9.01,8.94,8.95,28200.0,9.0,9.01,8.94,8.95,28200.0
2006-12-14 14:00:00,8.95,8.96,8.9,8.9,22300.0,8.95,8.96,8.9,8.9,22300.0
2006-12-14 14:30:00,8.91,8.93,8.9,8.91,27000.0,8.91,8.93,8.9,8.91,27000.0
2006-12-14 15:00:00,8.91,8.93,8.87,8.89,49100.0,8.91,8.93,8.87,8.89,49100.0
2006-12-14 15:30:00,8.9,9.0,8.83,8.85,163400.0,8.9,9.0,8.83,8.85,163400.0
2006-12-15 09:30:00,8.85,9.25,8.85,9.08,464400.0,8.85,9.25,8.85,9.08,464400.0
2006-12-15 10:00:00,9.07,9.12,9.03,9.11,21200.0,9.07,9.12,9.03,9.11,21200.0
2006-12-15 10:30:00,9.12,9.12,9.05,9.1,14500.0,9.12,9.12,9.05,9.1,14500.0
2006-12-15 11:00:00,9.09,9.1,9.06,9.08,15300.0,9.09,9.1,9.06,9.08,15300.0
2006-12-15 11:30:00,9.08,9.1,9.05,9.08,43900.0,9.08,9.1,9.05,9.08,43900.0
2006-12-15 12:00:00,9.08,9.09,9.03,9.04,17800.0,9.08,9.09,9.03,9.04,17800.0
2006-12-15 12:30:00,9.04,9.08,9.03,9.06,19900.0,9.04,9.08,9.03,9.06,19900.0
2006-12-15 13:00:00,9.06,9.07,9.0,9.03,36700.0,9.06,9.07,9.0,9.03,36700.0
2006-12-15 13:30:00,9.03,9.05,9.0,9.04,28300.0,9.03,9.05,9.0,9.04,28300.0
2006-12-15 14:00:00,9.03,9.1,9.03,9.07,74100.0,9.03,9.1,9.03,9.07,74100.0
2006-12-15 14:30:00,9.07,9.08,9.06,9.06,11200.0,9.07,9.08,9.06,9.06,11200.0
2006-12-15 15:00:00,9.07,9.08,9.04,9.06,35000.0,9.07,9.08,9.04,9.06,35000.0
2006-12-15 15:30:00,9.05,9.09,9.0,9.0,72000.0,9.05,9.09,9.0,9.0,72000.0
2006-12-18 09:30:00,9.53,9.6,9.25,9.29,99600.0,9.53,9.6,9.25,9.29,99600.0
2006-12-18 10:00:00,9.3,9.3,9.15,9.21,46200.0,9.3,9.3,9.15,9.21,46200.0
2006-12-18 10:30:00,9.21,9.28,9.15,9.25,58600.0,9.21,9.28,9.15,9.25,58600.0
2006-12-18 11:00:00,9.25,9.25,9.18,9.22,33900.0,9.25,9.25,9.18,9.22,33900.0
2006-12-18 11:30:00,9.23,9.23,9.16,9.17,16400.0,9.23,9.23,9.16,9.17,16400.0
2006-12-18 12:00:00,9.17,9.17,9.07,9.15,127800.0,9.17,9.17,9.07,9.15,127800.0
2006-12-18 12:30:00,9.13,9.2,9.12,9.18,43800.0,9.13,9.2,9.12,9.18,43800.0
2006-12-18 13:00:00,9.17,9.18,9.1,9.11,43500.0,9.17,9.18,9.1,9.11,43500.0
2006-12-18 13:30:00,9.12,9.24,9.12,9.22,58200.0,9.12,9.24,9.12,9.22,58200.0
2006-12-18 14:00:00,9.22,9.23,9.14,9.17,79500.0,9.22,9.23,9.14,9.17,79500.0
2006-12-18 14:30:00,9.17,9.21,9.11,9.18,55800.0,9.17,9.21,9.11,9.18,55800.0
2006-12-18 15:00:00,9.19,9.19,9.11,9.18,56400.0,9.19,9.19,9.11,9.18,56400.0
2006-12-18 15:30:00,9.18,9.18,9.14,9.15,71300.0,9.18,9.18,9.14,9.15,71300.0
2006-12-19 09:30:00,9.14,9.19,9.09,9.11,94600.0,9.14,9.19,9.09,9.11,94600.0
2006-12-19 10:00:00,9.12,9.13,9.1,9.12,29300.0,9.12,9.13,9.1,9.12,29300.0
2006-12-19 10:30:00,9.12,9.13,9.1,9.1,34800.0,9.12,9.13,9.1,9.1,34800.0
2006-12-19 11:00:00,9.1,9.12,9.09,9.1,19500.0,9.1,9.12,9.09,9.1,19500.0
2006-12-19 11:30:00,9.11,9.12,9.1,9.11,28300.0,9.11,9.12,9.1,9.11,28300.0
2006-12-19 12:00:00,9.11,9.12,9.05,9.06,62000.0,9.11,9.12,9.05,9.06,62000.0
2006-12-19 12:30:00,9.06,9.13,9.05,9.08,45700.0,9.06,9.13,9.05,9.08,45700.0
2006-12-19 13:00:00,9.08,9.08,9.05,9.05,12000.0,9.08,9.08,9.05,9.05,12000.0
2006-12-19 13:30:00,9.05,9.07,9.05,9.06,12100.0,9.05,9.07,9.05,9.06,12100.0
2006-12-19 14:00:00,9.07,9.1,9.06,9.08,31200.0,9.07,9.1,9.06,9.08,31200.0
2006-12-19 14:30:00,9.07,9.1,9.03,9.1,58900.0,9.07,9.1,9.03,9.1,58900.0
2006-12-19 15:00:00,9.09,9.13,9.09,9.12,37800.0,9.09,9.13,9.09,9.12,37800.0
2006-12-19 15:30:00,9.12,9.12,9.07,9.09,56500.0,9.12,9.12,9.07,9.09,56500.0
2006-12-20 09:30:00,9.04,9.21,9.01,9.2,69100.0,9.04,9.21,9.01,9.2,69100.0
2006-12-20 10:00:00,9.2,9.22,9.18,9.19,29500.0,9.2,9.22,9.18,9.19,29500.0
2006-12-20 10:30:00,9.2,9.2,9.18,9.2,31400.0,9.2,9.2,9.18,9.2,31400.0
2006-12-20 11:00:00,9.2,9.2,9.18,9.18,15000.0,9.2,9.2,9.18,9.18,15000.0
2006-12-20 11:30:00,9.18,9.2,9.18,9.2,19800.0,9.18,9.2,9.18,9.2,19800.0
2006-12-20 12:00:00,9.2,9.22,9.19,9.2,30900.0,9.2,9.22,9.19,9.2,30900.0
2006-12-20 12:30:00,9.21,9.21,9.16,9.18,17900.0,9.21,9.21,9.16,9.18,17900.0
2006-12-20 13:00:00,9.17,9.23,9.14,9.2,76700.0,9.17,9.23,9.14,9.2,76700.0
2006-12-20 13:30:00,9.21,9.21,9.14,9.17,31100.0,9.21,9.21,9.14,9.17,31100.0
2006-12-20 14:00:00,9.16,9.25,9.14,9.25,79700.0,9.16,9.25,9.14,9.25,79700.0
2006-12-20 14:30:00,9.25,9.28,9.18,9.19,50500.0,9.25,9.28,9.18,9.19,50500.0
2006-12-20 15:00:00,9.19,9.2,9.18,9.2,24700.0,9.19,9.2,9.18,9.2,24700.0
2006-12-20 15:30:00,9.19,9.2,9.18,9.19,26600.0,9.19,9.2,9.18,9.19,26600.0
2006-12-21 09:30:00,9.19,9.29,9.19,9.24,182000.0,9.19,9.29,9.19,9.24,182000.0
2006-12-21 10:00:00,9.23,9.25,9.19,9.2,26700.0,9.23,9.25,9.19,9.2,26700.0
2006-12-21 10:30:00,9.2,9.22,9.16,9.21,29300.0,9.2,9.22,9.16,9.21,29300.0
2006-12-21 11:00:00,9.21,9.23,9.18,9.22,19100.0,9.21,9.23,9.18,9.22,19100.0
2006-12-21 11:30:00,9.23,9.25,9.22,9.23,17100.0,9.23,9.25,9.22,9.23,17100.0
2006-12-21 12:00:00,9.24,9.24,9.21,9.22,13600.0,9.24,9.24,9.21,9.22,13600.0
2006-12-21 12:30:00,9.23,9.23,9.13,9.17,19700.0,9.23,9.23,9.13,9.17,19700.0
2006-12-21 13:00:00,9.17,9.17,9.1,9.12,51100.0,9.17,9.17,9.1,9.12,51100.0
2006-12-21 13:30:00,9.12,9.15,9.1,9.11,15900.0,9.12,9.15,9.1,9.11,15900.0
2006-12-21 14:00:00,9.1,9.1,9.04,9.08,31000.0,9.1,9.1,9.04,9.08,31000.0
2006-12-21 14:30:00,9.08,9.12,9.08,9.12,36600.0,9.08,9.12,9.08,9.12,36600.0
2006-12-21 15:00:00,9.11,9.14,9.09,9.1,36000.0,9.11,9.14,9.09,9.1,36000.0
2006-12-21 15:30:00,9.1,9.14,9.06,9.09,80200.0,9.1,9.14,9.06,9.09,80200.0
2006-12-22 09:30:00,9.06,9.14,9.01,9.11,30900.0,9.06,9.14,9.01,9.11,30900.0
2006-12-22 10:00:00,9.12,9.2,9.06,9.2,42600.0,9.12,9.2,9.06,9.2,42600.0
2006-12-22 10:30:00,9.2,9.2,9.15,9.15,24500.0,9.2,9.2,9.15,9.15,24500.0
2006-12-22 11:00:00,9.16,9.18,9.09,9.1,36800.0,9.16,9.18,9.09,9.1,36800.0
2006-12-22 11:30:00,9.1,9.14,9.09,9.1,13800.0,9.1,9.14,9.09,9.1,13800.0
2006-12-22 12:00:00,9.08,9.1,9.06,9.06,14800.0,9.08,9.1,9.06,9.06,14800.0
2006-12-22 12:30:00,9.06,9.09,9.06,9.08,43700.0,9.06,9.09,9.06,9.08,43700.0
2006-12-22 13:00:00,9.09,9.09,9.05,9.06,14400.0,9.09,9.09,9.05,9.06,14400.0
2006-12-22 13:30:00,9.06,9.08,9.04,9.08,26800.0,9.06,9.08,9.04,9.08,26800.0
2006-12-22 14:00:00,9.07,9.07,9.05,9.07,24600.0,9.07,9.07,9.05,9.07,24600.0
2006-12-22 14:30:00,9.06,9.09,9.05,9.09,33600.0,9.06,9.09,9.05,9.09,33600.0
2006-12-22 15:00:00,9.08,9.09,9.04,9.04,32600.0,9.08,9.09,9.04,9.04,32600.0
2006-12-22 15:30:00,9.04,9.12,9.03,9.1,73500.0,9.04,9.12,9.03,9.1,73500.0
2006-12-26 09:30:00,9.14,9.21,9.11,9.2,58700.0,9.14,9.21,9.11,9.2,58700.0
2006-12-26 10:00:00,9.19,9.22,9.17,9.21,18600.0,9.19,9.22,9.17,9.21,18600.0
2006-12-26 10:30:00,9.22,9.29,9.22,9.28,72300.0,9.22,9.29,9.22,9.28,72300.0
2006-12-26 11:00:00,9.28,9.29,9.27,9.28,34200.0,9.28,9.29,9.27,9.28,34200.0
2006-12-26 11:30:00,9.29,9.3,9.28,9.29,14600.0,9.29,9.3,9.28,9.29,14600.0
2006-12-26 12:00:00,9.28,9.29,9.22,9.25,101200.0,9.28,9.29,9.22,9.25,101200.0
2006-12-26 12:30:00,9.24,9.24,9.2,9.21,15400.0,9.24,9.24,9.2,9.21,15400.0
2006-12-26 13:00:00,9.21,9.22,9.17,9.17,11800.0,9.21,9.22,9.17,9.17,11800.0
2006-12-26 13:30:00,9.17,9.22,9.17,9.19,14100.0,9.17,9.22,9.17,9.19,14100.0
2006-12-26 14:00:00,9.18,9.21,9.18,9.19,14300.0,9.18,9.21,9.18,9.19,14300.0
2006-12-26 14:30:00,9.19,9.19,9.16,9.16,11500.0,9.19,9.19,9.16,9.16,11500.0
2006-12-26 15:00:00,9.16,9.19,9.11,9.17,60600.0,9.16,9.19,9.11,9.17,60600.0
2006-12-26 15:30:00,9.16,9.28,9.16,9.26,83500.0,9.16,9.28,9.16,9.26,83500.0
2006-12-27 09:30:00,9.22,9.37,9.21,9.26,40900.0,9.22,9.37,9.21,9.26,40900.0
2006-12-27 10:00:00,9.28,9.3,9.12,9.18,30400.0,9.28,9.3,9.12,9.18,30400.0
2006-12-27 10:30:00,9.18,9.25,9.16,9.22,45800.0,9.18,9.25,9.16,9.22,45800.0
2006-12-27 11:00:00,9.23,9.24,9.18,9.22,34500.0,9.23,9.24,9.18,9.22,34500.0
2006-12-27 11:30:00,9.21,9.24,9.19,9.19,24100.0,9.21,9.24,9.19,9.19,24100.0
2006-12-27 12:00:00,9.19,9.21,9.19,9.2,7900.0,9.19,9.21,9.19,9.2,7900.0
2006-12-27 12:30:00,9.2,9.28,9.19,9.23,34300.0,9.2,9.28,9.19,9.23,34300.0
2006-12-27 13:00:00,9.23,9.28,9.23,9.27,19100.0,9.23,9.28,9.23,9.27,19100.0
2006-12-27 13:30:00,9.27,9.29,9.25,9.28,29300.0,9.27,9.29,9.25,9.28,29300.0
2006-12-27 14:00:00,9.28,9.32,9.27,9.3,59100.0,9.28,9.32,9.27,9.3,59100.0
2006-12-27 14:30:00,9.3,9.33,9.25,9.27,39200.0,9.3,9.33,9.25,9.27,39200.0
2006-12-27 15:00:00,9.26,9.27,9.22,9.24,42100.0,9.26,9.27,9.22,9.24,42100.0
2006-12-27 15:30:00,9.23,9.27,9.23,9.26,54300.0,9.23,9.27,9.23,9.26,54300.0
2006-12-28 09:30:00,9.25,9.26,9.12,9.14,125600.0,9.25,9.26,9.12,9.14,125600.0
2006-12-28 10:00:00,9.16,9.2,9.14,9.16,11700.0,9.16,9.2,9.14,9.16,11700.0
2006-12-28 10:30:00,9.16,9.16,9.06,9.12,29100.0,9.16,9.16,9.06,9.12,29100.0
2006-12-28 11:00:00,9.12,9.15,9.05,9.14,23700.0,9.12,9.15,9.05,9.14,23700.0
2006-12-28 11:30:00,9.13,9.17,9.07,9.08,29200.0,9.13,9.17,9.07,9.08,29200.0
2006-12-28 12:00:00,9.07,9.11,9.07,9.08,36500.0,9.07,9.11,9.07,9.08,36500.0
2006-12-28 12:30:00,9.08,9.09,9.07,9.08,10400.0,9.08,9.09,9.07,9.08,10400.0
2006-12-28 13:00:00,9.07,9.08,9.03,9.03,38200.0,9.07,9.08,9.03,9.03,38200.0
2006-12-28 13:30:00,9.03,9.08,9.02,9.02,22100.0,9.03,9.08,9.02,9.02,22100.0
2006-12-28 14:00:00,9.02,9.13,9.02,9.07,19700.0,9.02,9.13,9.02,9.07,19700.0
2006-12-28 14:30:00,9.07,9.07,8.99,9.07,56200.0,9.07,9.07,8.99,9.07,56200.0
2006-12-28 15:00:00,9.07,9.1,9.03,9.04,25200.0,9.07,9.1,9.03,9.04,25200.0
2006-12-28 15:30:00,9.03,9.05,9.0,9.02,62900.0,9.03,9.05,9.0,9.02,62900.0
2006-12-29 09:30:00,9.02,9.02,8.95,9.02,41700.0,9.02,9.02,8.95,9.02,41700.0
2006-12-29 10:00:00,9.02,9.02,8.94,8.95,27500.0,9.02,9.02,8.94,8.95,27500.0
2006-12-29 10:30:00,8.94,8.95,8.91,8.95,33400.0,8.94,8.95,8.91,8.95,33400.0
2006-12-29 11:00:00,8.94,8.94,8.91,8.91,29600.0,8.94,8.94,8.91,8.91,29600.0
2006-12-29 11:30:00,8.92,8.94,8.9,8.91,36400.0,8.92,8.94,8.9,8.91,36400.0
2006-12-29 12:00:00,8.91,8.93,8.9,8.91,35100.0,8.91,8.93,8.9,8.91,35100.0
2006-12-29 12:30:00,8.91,8.93,8.91,8.93,50800.0,8.91,8.93,8.91,8.93,50800.0
2006-12-29 13:00:00,8.93,8.98,8.93,8.96,49300.0,8.93,8.98,8.93,8.96,49300.0
2006-12-29 13:30:00,8.96,8.98,8.94,8.98,31800.0,8.96,8.98,8.94,8.98,31800.0
2006-12-29 14:00:00,8.97,9.07,8.94,9.04,58800.0,8.97,9.07,8.94,9.04,58800.0
2006-12-29 14:30:00,9.04,9.04,8.97,9.02,61000.0,9.04,9.04,8.97,9.02,61000.0
2006-12-29 15:00:00,9.02,9.03,8.95,8.96,56000.0,9.02,9.03,8.95,8.96,56000.0
2006-12-29 15:30:00,8.97,9.03,8.96,8.99,164100.0,8.97,9.03,8.96,8.99,164100.0
2007-01-03 09:30:00,9.25,9.3,9.13,9.21,164600.0,9.25,9.3,9.13,9.21,164600.0
2007-01-03 10:00:00,9.2,9.55,9.17,9.5,269600.0,9.2,9.55,9.17,9.5,269600.0
2007-01-03 10:30:00,9.5,9.55,9.46,9.46,131700.0,9.5,9.55,9.46,9.46,131700.0
2007-01-03 11:00:00,9.49,9.49,9.37,9.37,178300.0,9.49,9.49,9.37,9.37,178300.0
2007-01-03 11:30:00,9.37,9.4,9.3,9.36,76300.0,9.37,9.4,9.3,9.36,76300.0
2007-01-03 12:00:00,9.36,9.37,9.35,9.36,19200.0,9.36,9.37,9.35,9.36,19200.0
2007-01-03 12:30:00,9.35,9.4,9.28,9.39,134400.0,9.35,9.4,9.28,9.39,134400.0
2007-01-03 13:00:00,9.39,9.41,9.38,9.41,85300.0,9.39,9.41,9.38,9.41,85300.0
2007-01-03 13:30:00,9.41,9.41,9.35,9.35,88000.0,9.41,9.41,9.35,9.35,88000.0
2007-01-03 14:00:00,9.35,9.36,9.22,9.32,107000.0,9.35,9.36,9.22,9.32,107000.0
2007-01-03 14:30:00,9.31,9.32,9.18,9.21,77000.0,9.31,9.32,9.18,9.21,77000.0
2007-01-03 15:00:00,9.21,9.35,9.18,9.35,114700.0,9.21,9.35,9.18,9.35,114700.0
2007-01-03 15:30:00,9.35,9.52,9.35,9.48,386100.0,9.35,9.52,9.35,9.48,386100.0
2007-01-04 09:30:00,9.65,9.65,9.43,9.48,89500.0,9.65,9.65,9.43,9.48,89500.0
2007-01-04 10:00:00,9.49,9.54,9.38,9.47,74600.0,9.49,9.54,9.38,9.47,74600.0
2007-01-04 10:30:00,9.48,9.66,9.45,9.57,98600.0,9.48,9.66,9.45,9.57,98600.0
2007-01-04 11:00:00,9.59,9.64,9.52,9.6,51300.0,9.59,9.64,9.52,9.6,51300.0
2007-01-04 11:30:00,9.59,9.69,9.57,9.64,39800.0,9.59,9.69,9.57,9.64,39800.0
2007-01-04 12:00:00,9.64,9.64,9.59,9.61,37500.0,9.64,9.64,9.59,9.61,37500.0
2007-01-04 12:30:00,9.61,9.61,9.55,9.56,58000.0,9.61,9.61,9.55,9.56,58000.0
2007-01-04 13:00:00,9.55,9.58,9.54,9.55,48700.0,9.55,9.58,9.54,9.55,48700.0
2007-01-04 13:30:00,9.55,9.6,9.51,9.55,61400.0,9.55,9.6,9.51,9.55,61400.0
2007-01-04 14:00:00,9.55,9.6,9.52,9.6,74300.0,9.55,9.6,9.52,9.6,74300.0
2007-01-04 14:30:00,9.6,9.72,9.55,9.7,121200.0,9.6,9.72,9.55,9.7,121200.0
2007-01-04 15:00:00,9.7,9.73,9.68,9.68,74000.0,9.7,9.73,9.68,9.68,74000.0
2007-01-04 15:30:00,9.68,9.72,9.65,9.71,96400.0,9.68,9.72,9.65,9.71,96400.0
2007-01-05 09:30:00,9.62,9.7,9.55,9.69,81100.0,9.62,9.7,9.55,9.69,81100.0
2007-01-05 10:00:00,9.68,9.78,9.66,9.71,62600.0,9.68,9.78,9.66,9.71,62600.0
2007-01-05 10:30:00,9.71,9.71,9.65,9.65,42500.0,9.71,9.71,9.65,9.65,42500.0
2007-01-05 11:00:00,9.66,9.69,9.5,9.56,72000.0,9.66,9.69,9.5,9.56,72000.0
2007-01-05 11:30:00,9.56,9.62,9.55,9.55,28600.0,9.56,9.62,9.55,9.55,28600.0
2007-01-05 12:00:00,9.55,9.62,9.54,9.57,35100.0,9.55,9.62,9.54,9.57,35100.0
2007-01-05 12:30:00,9.56,9.64,9.53,9.6,64100.0,9.56,9.64,9.53,9.6,64100.0
2007-01-05 13:00:00,9.61,9.62,9.54,9.62,35100.0,9.61,9.62,9.54,9.62,35100.0
2007-01-05 13:30:00,9.62,9.62,9.54,9.57,25200.0,9.62,9.62,9.54,9.57,25200.0
2007-01-05 14:00:00,9.57,9.6,9.51,9.52,62200.0,9.57,9.6,9.51,9.52,62200.0
2007-01-05 14:30:00,9.52,9.56,9.5,9.5,35500.0,9.52,9.56,9.5,9.5,35500.0
2007-01-05 15:00:00,9.51,9.52,9.44,9.5,51200.0,9.51,9.52,9.44,9.5,51200.0
2007-01-05 15:30:00,9.5,9.54,9.44,9.5,104400.0,9.5,9.54,9.44,9.5,104400.0
2007-01-08 09:30:00,9.48,9.55,9.42,9.42,62000.0,9.48,9.55,9.42,9.42,62000.0
2007-01-08 10:00:00,9.42,9.48,9.31,9.32,37400.0,9.42,9.48,9.31,9.32,37400.0
2007-01-08 10:30:00,9.33,9.45,9.33,9.35,23100.0,9.33,9.45,9.33,9.35,23100.0
2007-01-08 11:00:00,9.34,9.56,9.34,9.52,42300.0,9.34,9.56,9.34,9.52,42300.0
2007-01-08 11:30:00,9.51,9.51,9.46,9.48,16800.0,9.51,9.51,9.46,9.48,16800.0
2007-01-08 12:00:00,9.5,9.5,9.39,9.4,16200.0,9.5,9.5,9.39,9.4,16200.0
2007-01-08 12:30:00,9.39,9.39,9.34,9.39,31400.0,9.39,9.39,9.34,9.39,31400.0
2007-01-08 13:00:00,9.39,9.39,9.34,9.36,19900.0,9.39,9.39,9.34,9.36,19900.0
2007-01-08 13:30:00,9.36,9.51,9.36,9.48,83100.0,9.36,9.51,9.36,9.48,83100.0
2007-01-08 14:00:00,9.48,9.5,9.44,9.47,75900.0,9.48,9.5,9.44,9.47,75900.0
2007-01-08 14:30:00,9.47,9.47,9.41,9.43,55000.0,9.47,9.47,9.41,9.43,55000.0
2007-01-08 15:00:00,9.44,9.52,9.43,9.51,30800.0,9.44,9.52,9.43,9.51,30800.0
2007-01-08 15:30:00,9.51,9.61,9.5,9.55,165800.0,9.51,9.61,9.5,9.55,165800.0
2007-01-09 09:30:00,9.55,9.56,9.41,9.47,34000.0,9.55,9.56,9.41,9.47,34000.0
2007-01-09 10:00:00,9.48,9.5,9.45,9.48,46900.0,9.48,9.5,9.45,9.48,46900.0
2007-01-09 10:30:00,9.47,9.51,9.46,9.51,43100.0,9.47,9.51,9.46,9.51,43100.0
2007-01-09 11:00:00,9.51,9.51,9.42,9.48,41600.0,9.51,9.51,9.42,9.48,41600.0
2007-01-09 11:30:00,9.48,9.53,9.43,9.48,77700.0,9.48,9.53,9.43,9.48,77700.0
2007-01-09 12:00:00,9.48,9.51,9.39,9.44,34000.0,9.48,9.51,9.39,9.44,34000.0
2007-01-09 12:30:00,9.43,9.46,9.4,9.4,20400.0,9.43,9.46,9.4,9.4,20400.0
2007-01-09 13:00:00,9.4,9.47,9.4,9.47,9600.0,9.4,9.47,9.4,9.47,9600.0
2007-01-09 13:30:00,9.47,9.53,9.47,9.5,18700.0,9.47,9.53,9.47,9.5,18700.0
2007-01-09 14:00:00,9.5,9.53,9.49,9.5,15000.0,9.5,9.53,9.49,9.5,15000.0
2007-01-09 14:30:00,9.5,9.54,9.48,9.53,27100.0,9.5,9.54,9.48,9.53,27100.0
2007-01-09 15:00:00,9.53,9.54,9.5,9.54,21400.0,9.53,9.54,9.5,9.54,21400.0
2007-01-09 15:30:00,9.54,9.57,9.5,9.55,74000.0,9.54,9.57,9.5,9.55,74000.0
2007-01-10 09:30:00,9.47,9.5,9.43,9.46,44000.0,9.47,9.5,9.43,9.46,44000.0
2007-01-10 10:00:00,9.46,9.5,9.46,9.46,18400.0,9.46,9.5,9.46,9.46,18400.0
2007-01-10 10:30:00,9.46,9.55,9.46,9.54,65500.0,9.46,9.55,9.46,9.54,65500.0
2007-01-10 11:00:00,9.53,9.53,9.49,9.5,16400.0,9.53,9.53,9.49,9.5,16400.0
2007-01-10 11:30:00,9.5,9.51,9.48,9.51,28000.0,9.5,9.51,9.48,9.51,28000.0
2007-01-10 12:00:00,9.51,9.55,9.48,9.5,20700.0,9.51,9.55,9.48,9.5,20700.0
2007-01-10 12:30:00,9.49,9.51,9.48,9.51,16900.0,9.49,9.51,9.48,9.51,16900.0
2007-01-10 13:00:00,9.51,9.52,9.47,9.52,14000.0,9.51,9.52,9.47,9.52,14000.0
2007-01-10 13:30:00,9.52,9.53,9.47,9.48,15200.0,9.52,9.53,9.47,9.48,15200.0
2007-01-10 14:00:00,9.48,9.56,9.48,9.55,78200.0,9.48,9.56,9.48,9.55,78200.0
2007-01-10 14:30:00,9.55,9.69,9.53,9.69,93400.0,9.55,9.69,9.53,9.69,93400.0
2007-01-10 15:00:00,9.69,9.79,9.69,9.78,174600.0,9.69,9.79,9.69,9.78,174600.0
2007-01-10 15:30:00,9.78,9.95,9.78,9.84,197700.0,9.78,9.95,9.78,9.84,197700.0
2007-01-11 09:30:00,9.87,9.98,9.86,9.96,120000.0,9.87,9.98,9.86,9.96,120000.0
2007-01-11 10:00:00,9.96,10.09,9.96,10.01,88300.0,9.96,10.09,9.96,10.01,88300.0
2007-01-11 10:30:00,10.01,10.02,9.99,10.01,24400.0,10.01,10.02,9.99,10.01,24400.0
2007-01-11 11:00:00,10.01,10.03,9.99,10.03,73400.0,10.01,10.03,9.99,10.03,73400.0
2007-01-11 11:30:00,10.03,10.04,10.0,10.0,20700.0,10.03,10.04,10.0,10.0,20700.0
2007-01-11 12:00:00,10.0,10.02,9.99,10.01,54400.0,10.0,10.02,9.99,10.01,54400.0
2007-01-11 12:30:00,10.01,10.03,10.0,10.02,112300.0,10.01,10.03,10.0,10.02,112300.0
2007-01-11 13:00:00,10.03,10.05,10.01,10.01,61600.0,10.03,10.05,10.01,10.01,61600.0
2007-01-11 13:30:00,10.01,10.04,10.0,10.03,55100.0,10.01,10.04,10.0,10.03,55100.0
2007-01-11 14:00:00,10.03,10.05,10.0,10.04,135400.0,10.03,10.05,10.0,10.04,135400.0
2007-01-11 14:30:00,10.04,10.05,10.0,10.01,65000.0,10.04,10.05,10.0,10.01,65000.0
2007-01-11 15:00:00,10.01,10.02,10.0,10.0,80800.0,10.01,10.02,10.0,10.0,80800.0
2007-01-11 15:30:00,10.0,10.07,10.0,10.06,101600.0,10.0,10.07,10.0,10.06,101600.0
2007-01-12 09:30:00,9.99,10.28,9.99,10.25,158900.0,9.99,10.28,9.99,10.25,158900.0
2007-01-12 10:00:00,10.27,10.28,10.22,10.22,53600.0,10.27,10.28,10.22,10.22,53600.0
2007-01-12 10:30:00,10.22,10.22,10.12,10.18,72200.0,10.22,10.22,10.12,10.18,72200.0
2007-01-12 11:00:00,10.18,10.26,10.17,10.23,48500.0,10.18,10.26,10.17,10.23,48500.0
2007-01-12 11:30:00,10.22,10.23,10.09,10.09,56900.0,10.22,10.23,10.09,10.09,56900.0
2007-01-12 12:00:00,10.09,10.15,10.08,10.11,28400.0,10.09,10.15,10.08,10.11,28400.0
2007-01-12 12:30:00,10.1,10.11,10.01,10.03,56600.0,10.1,10.11,10.01,10.03,56600.0
2007-01-12 13:00:00,10.04,10.08,10.01,10.04,26800.0,10.04,10.08,10.01,10.04,26800.0
2007-01-12 13:30:00,10.03,10.06,10.0,10.05,21800.0,10.03,10.06,10.0,10.05,21800.0
2007-01-12 14:00:00,10.04,10.06,9.97,10.0,41500.0,10.04,10.06,9.97,10.0,41500.0
2007-01-12 14:30:00,10.0,10.04,9.99,10.03,14300.0,10.0,10.04,9.99,10.03,14300.0
2007-01-12 15:00:00,10.03,10.11,9.98,9.98,55800.0,10.03,10.11,9.98,9.98,55800.0
2007-01-12 15:30:00,9.99,10.14,9.98,10.12,86900.0,9.99,10.14,9.98,10.12,86900.0
2007-01-16 09:30:00,10.13,10.26,10.13,10.24,49300.0,10.13,10.26,10.13,10.24,49300.0
2007-01-16 10:00:00,10.25,10.25,10.16,10.18,52600.0,10.25,10.25,10.16,10.18,52600.0
2007-01-16 10:30:00,10.19,10.19,10.05,10.08,36500.0,10.19,10.19,10.05,10.08,36500.0
2007-01-16 11:00:00,10.09,10.09,9.99,9.99,83800.0,10.09,10.09,9.99,9.99,83800.0
2007-01-16 11:30:00,9.99,10.02,9.96,10.01,78500.0,9.99,10.02,9.96,10.01,78500.0
2007-01-16 12:00:00,10.01,10.06,10.0,10.01,57500.0,10.01,10.06,10.0,10.01,57500.0
2007-01-16 12:30:00,10.02,10.07,9.94,10.01,57300.0,10.02,10.07,9.94,10.01,57300.0
2007-01-16 13:00:00,10.01,10.05,9.99,10.01,21900.0,10.01,10.05,9.99,10.01,21900.0
2007-01-16 13:30:00,10.01,10.1,9.99,10.02,52900.0,10.01,10.1,9.99,10.02,52900.0
2007-01-16 14:00:00,10.01,10.04,10.0,10.02,14100.0,10.01,10.04,10.0,10.02,14100.0
2007-01-16 14:30:00,10.01,10.02,10.0,10.01,23300.0,10.01,10.02,10.0,10.01,23300.0
2007-01-16 15:00:00,10.0,10.03,9.97,10.0,72900.0,10.0,10.03,9.97,10.0,72900.0
2007-01-16 15:30:00,10.0,10.05,9.98,10.02,119400.0,10.0,10.05,9.98,10.02,119400.0
2007-01-17 09:30:00,10.02,10.04,9.95,10.02,22600.0,10.02,10.04,9.95,10.02,22600.0
2007-01-17 10:00:00,10.01,10.1,9.97,10.08,29500.0,10.01,10.1,9.97,10.08,29500.0
2007-01-17 10:30:00,10.07,10.07,10.01,10.02,13700.0,10.07,10.07,10.01,10.02,13700.0
2007-01-17 11:00:00,10.02,10.06,10.02,10.06,16600.0,10.02,10.06,10.02,10.06,16600.0
2007-01-17 11:30:00,10.06,10.12,10.05,10.12,21500.0,10.06,10.12,10.05,10.12,21500.0
2007-01-17 12:00:00,10.12,10.2,10.12,10.2,26900.0,10.12,10.2,10.12,10.2,26900.0
2007-01-17 12:30:00,10.19,10.19,10.13,10.15,19000.0,10.19,10.19,10.13,10.15,19000.0
2007-01-17 13:00:00,10.15,10.2,10.14,10.19,28000.0,10.15,10.2,10.14,10.19,28000.0
2007-01-17 13:30:00,10.19,10.22,10.12,10.14,69100.0,10.19,10.22,10.12,10.14,69100.0
2007-01-17 14:00:00,10.15,10.18,10.1,10.16,54200.0,10.15,10.18,10.1,10.16,54200.0
2007-01-17 14:30:00,10.17,10.18,10.14,10.17,58100.0,10.17,10.18,10.14,10.17,58100.0
2007-01-17 15:00:00,10.18,10.19,10.08,10.17,89300.0,10.18,10.19,10.08,10.17,89300.0
2007-01-17 15:30:00,10.17,10.23,10.13,10.15,169300.0,10.17,10.23,10.13,10.15,169300.0
2007-01-18 09:30:00,10.14,10.24,10.1,10.24,44400.0,10.14,10.24,10.1,10.24,44400.0
2007-01-18 10:00:00,10.23,10.23,10.14,10.15,85300.0,10.23,10.23,10.14,10.15,85300.0
2007-01-18 10:30:00,10.15,10.2,10.12,10.16,108000.0,10.15,10.2,10.12,10.16,108000.0
2007-01-18 11:00:00,10.17,10.17,10.1,10.1,52400.0,10.17,10.17,10.1,10.1,52400.0
2007-01-18 11:30:00,10.1,10.11,10.07,10.07,53900.0,10.1,10.11,10.07,10.07,53900.0
2007-01-18 12:00:00,10.07,10.1,10.06,10.08,50700.0,10.07,10.1,10.06,10.08,50700.0
2007-01-18 12:30:00,10.08,10.12,9.99,10.0,85100.0,10.08,10.12,9.99,10.0,85100.0
2007-01-18 13:00:00,10.01,10.02,9.96,9.96,66300.0,10.01,10.02,9.96,9.96,66300.0
2007-01-18 13:30:00,9.96,9.99,9.94,9.98,97800.0,9.96,9.99,9.94,9.98,97800.0
2007-01-18 14:00:00,9.98,9.98,9.92,9.94,86000.0,9.98,9.98,9.92,9.94,86000.0
2007-01-18 14:30:00,9.94,9.95,9.85,9.89,91900.0,9.94,9.95,9.85,9.89,91900.0
2007-01-18 15:00:00,9.88,9.98,9.86,9.95,59000.0,9.88,9.98,9.86,9.95,59000.0
2007-01-18 15:30:00,9.95,9.96,9.88,9.93,58800.0,9.95,9.96,9.88,9.93,58800.0
2007-01-19 09:30:00,9.87,10.0,9.87,9.91,198600.0,9.87,10.0,9.87,9.91,198600.0
2007-01-19 10:00:00,9.91,9.92,9.85,9.86,41600.0,9.91,9.92,9.85,9.86,41600.0
2007-01-19 10:30:00,9.85,9.97,9.85,9.94,127600.0,9.85,9.97,9.85,9.94,127600.0
2007-01-19 11:00:00,9.95,9.96,9.9,9.96,52800.0,9.95,9.96,9.9,9.96,52800.0
2007-01-19 11:30:00,9.96,9.96,9.86,9.86,40200.0,9.96,9.96,9.86,9.86,40200.0
2007-01-19 12:00:00,9.86,9.91,9.8,9.88,97400.0,9.86,9.91,9.8,9.88,97400.0
2007-01-19 12:30:00,9.88,9.89,9.82,9.87,50500.0,9.88,9.89,9.82,9.87,50500.0
2007-01-19 13:00:00,9.87,9.91,9.82,9.87,42900.0,9.87,9.91,9.82,9.87,42900.0
2007-01-19 13:30:00,9.87,9.89,9.84,9.88,35600.0,9.87,9.89,9.84,9.88,35600.0
2007-01-19 14:00:00,9.88,9.96,9.88,9.89,33900.0,9.88,9.96,9.88,9.89,33900.0
2007-01-19 14:30:00,9.89,9.95,9.85,9.94,113000.0,9.89,9.95,9.85,9.94,113000.0
2007-01-19 15:00:00,9.94,9.95,9.85,9.86,57700.0,9.94,9.95,9.85,9.86,57700.0
2007-01-19 15:30:00,9.85,9.89,9.84,9.86,78900.0,9.85,9.89,9.84,9.86,78900.0
2007-01-22 09:30:00,9.83,9.94,9.8,9.8,62200.0,9.83,9.94,9.8,9.8,62200.0
2007-01-22 10:00:00,9.8,9.81,9.75,9.77,79200.0,9.8,9.81,9.75,9.77,79200.0
2007-01-22 10:30:00,9.78,9.96,9.72,9.96,90900.0,9.78,9.96,9.72,9.96,90900.0
2007-01-22 11:00:00,9.96,9.96,9.87,9.93,25800.0,9.96,9.96,9.87,9.93,25800.0
2007-01-22 11:30:00,9.93,10.02,9.91,10.0,29000.0,9.93,10.02,9.91,10.0,29000.0
2007-01-22 12:00:00,10.0,10.03,9.93,9.94,34100.0,10.0,10.03,9.93,9.94,34100.0
2007-01-22 12:30:00,9.94,10.01,9.92,9.98,48300.0,9.94,10.01,9.92,9.98,48300.0
2007-01-22 13:00:00,9.98,10.02,9.91,9.96,67000.0,9.98,10.02,9.91,9.96,67000.0
2007-01-22 13:30:00,9.96,10.02,9.96,10.02,22100.0,9.96,10.02,9.96,10.02,22100.0
2007-01-22 14:00:00,10.01,10.05,10.0,10.0,13300.0,10.01,10.05,10.0,10.0,13300.0
2007-01-22 14:30:00,10.0,10.01,9.98,10.0,49000.0,10.0,10.01,9.98,10.0,49000.0
2007-01-22 15:00:00,10.01,10.01,9.99,10.01,52100.0,10.01,10.01,9.99,10.01,52100.0
2007-01-22 15:30:00,10.0,10.01,9.94,10.01,132800.0,10.0,10.01,9.94,10.01,132800.0
2007-01-23 09:30:00,10.05,10.05,9.95,10.0,49000.0,10.05,10.05,9.95,10.0,49000.0
2007-01-23 10:00:00,10.0,10.04,9.89,9.89,28900.0,10.0,10.04,9.89,9.89,28900.0
2007-01-23 10:30:00,9.89,9.91,9.88,9.91,16800.0,9.89,9.91,9.88,9.91,16800.0
2007-01-23 11:00:00,9.9,10.0,9.88,9.99,43100.0,9.9,10.0,9.88,9.99,43100.0
2007-01-23 11:30:00,9.99,10.0,9.88,10.0,31400.0,9.99,10.0,9.88,10.0,31400.0
2007-01-23 12:00:00,9.99,10.0,9.91,9.94,18100.0,9.99,10.0,9.91,9.94,18100.0
2007-01-23 12:30:00,9.93,9.96,9.93,9.96,27500.0,9.93,9.96,9.93,9.96,27500.0
2007-01-23 13:00:00,9.96,9.97,9.95,9.96,18800.0,9.96,9.97,9.95,9.96,18800.0
2007-01-23 13:30:00,9.95,9.96,9.95,9.95,6000.0,9.95,9.96,9.95,9.95,6000.0
2007-01-23 14:00:00,9.95,9.96,9.95,9.96,9600.0,9.95,9.96,9.95,9.96,9600.0
2007-01-23 14:30:00,9.96,9.96,9.88,9.92,40900.0,9.96,9.96,9.88,9.92,40900.0
2007-01-23 15:00:00,9.92,9.95,9.91,9.94,38500.0,9.92,9.95,9.91,9.94,38500.0
2007-01-23 15:30:00,9.94,9.94,9.91,9.92,48100.0,9.94,9.94,9.91,9.92,48100.0
2007-01-24 09:30:00,10.03,10.05,9.91,9.92,43600.0,10.03,10.05,9.91,9.92,43600.0
2007-01-24 10:00:00,9.92,9.95,9.89,9.93,22000.0,9.92,9.95,9.89,9.93,22000.0
2007-01-24 10:30:00,9.92,9.97,9.92,9.94,41800.0,9.92,9.97,9.92,9.94,41800.0
2007-01-24 11:00:00,9.94,9.95,9.87,9.89,65500.0,9.94,9.95,9.87,9.89,65500.0
2007-01-24 11:30:00,9.9,9.92,9.89,9.92,45000.0,9.9,9.92,9.89,9.92,45000.0
2007-01-24 12:00:00,9.92,9.96,9.89,9.93,35500.0,9.92,9.96,9.89,9.93,35500.0
2007-01-24 12:30:00,9.93,9.96,9.92,9.96,53700.0,9.93,9.96,9.92,9.96,53700.0
2007-01-24 13:00:00,9.95,9.96,9.93,9.95,33400.0,9.95,9.96,9.93,9.95,33400.0
2007-01-24 13:30:00,9.95,9.96,9.93,9.96,25300.0,9.95,9.96,9.93,9.96,25300.0
2007-01-24 14:00:00,9.96,9.96,9.95,9.96,21200.0,9.96,9.96,9.95,9.96,21200.0
2007-01-24 14:30:00,9.96,10.0,9.93,9.94,31000.0,9.96,10.0,9.93,9.94,31000.0
2007-01-24 15:00:00,9.93,9.98,9.93,9.97,31700.0,9.93,9.98,9.93,9.97,31700.0
2007-01-24 15:30:00,9.97,9.97,9.92,9.96,58200.0,9.97,9.97,9.92,9.96,58200.0
2007-01-25 09:30:00,10.04,10.04,9.88,9.88,31700.0,10.04,10.04,9.88,9.88,31700.0
2007-01-25 10:00:00,9.89,9.92,9.86,9.89,30500.0,9.89,9.92,9.86,9.89,30500.0
2007-01-25 10:30:00,9.89,9.92,9.89,9.91,24500.0,9.89,9.92,9.89,9.91,24500.0
2007-01-25 11:00:00,9.92,9.92,9.91,9.91,15300.0,9.92,9.92,9.91,9.91,15300.0
2007-01-25 11:30:00,9.91,9.92,9.89,9.89,58400.0,9.91,9.92,9.89,9.89,58400.0
2007-01-25 12:00:00,9.88,9.91,9.87,9.9,44900.0,9.88,9.91,9.87,9.9,44900.0
2007-01-25 12:30:00,9.9,9.91,9.87,9.89,40100.0,9.9,9.91,9.87,9.89,40100.0
2007-01-25 13:00:00,9.89,9.9,9.87,9.87,9100.0,9.89,9.9,9.87,9.87,9100.0
2007-01-25 13:30:00,9.87,9.88,9.76,9.76,104700.0,9.87,9.88,9.76,9.76,104700.0
2007-01-25 14:00:00,9.76,9.78,9.74,9.76,66100.0,9.76,9.78,9.74,9.76,66100.0
2007-01-25 14:30:00,9.77,9.77,9.72,9.75,62500.0,9.77,9.77,9.72,9.75,62500.0
2007-01-25 15:00:00,9.74,9.75,9.69,9.72,87200.0,9.74,9.75,9.69,9.72,87200.0
2007-01-25 15:30:00,9.72,9.74,9.67,9.74,80500.0,9.72,9.74,9.67,9.74,80500.0
2007-01-26 09:30:00,9.75,9.77,9.53,9.56,51200.0,9.75,9.77,9.53,9.56,51200.0
2007-01-26 10:00:00,9.57,9.58,9.51,9.53,52800.0,9.57,9.58,9.51,9.53,52800.0
2007-01-26 10:30:00,9.54,9.55,9.52,9.53,23200.0,9.54,9.55,9.52,9.53,23200.0
2007-01-26 11:00:00,9.52,9.53,9.5,9.51,40100.0,9.52,9.53,9.5,9.51,40100.0
2007-01-26 11:30:00,9.51,9.52,9.43,9.46,49900.0,9.51,9.52,9.43,9.46,49900.0
2007-01-26 12:00:00,9.45,9.46,9.45,9.45,15700.0,9.45,9.46,9.45,9.45,15700.0
2007-01-26 12:30:00,9.45,9.47,9.43,9.44,104900.0,9.45,9.47,9.43,9.44,104900.0
2007-01-26 13:00:00,9.43,9.51,9.43,9.45,53000.0,9.43,9.51,9.43,9.45,53000.0
2007-01-26 13:30:00,9.45,9.49,9.44,9.46,80100.0,9.45,9.49,9.44,9.46,80100.0
2007-01-26 14:00:00,9.46,9.51,9.44,9.51,61400.0,9.46,9.51,9.44,9.51,61400.0
2007-01-26 14:30:00,9.51,9.62,9.51,9.59,50700.0,9.51,9.62,9.51,9.59,50700.0
2007-01-26 15:00:00,9.58,9.71,9.58,9.68,64200.0,9.58,9.71,9.58,9.68,64200.0
2007-01-26 15:30:00,9.69,9.74,9.65,9.68,79300.0,9.69,9.74,9.65,9.68,79300.0
2007-01-29 09:30:00,9.55,9.68,9.5,9.66,35800.0,9.55,9.68,9.5,9.66,35800.0
2007-01-29 10:00:00,9.65,9.75,9.65,9.74,27100.0,9.65,9.75,9.65,9.74,27100.0
2007-01-29 10:30:00,9.75,9.75,9.73,9.74,19600.0,9.75,9.75,9.73,9.74,19600.0
2007-01-29 11:00:00,9.74,9.75,9.71,9.75,20700.0,9.74,9.75,9.71,9.75,20700.0
2007-01-29 11:30:00,9.75,9.76,9.68,9.72,36100.0,9.75,9.76,9.68,9.72,36100.0
2007-01-29 12:00:00,9.72,9.76,9.72,9.75,16600.0,9.72,9.76,9.72,9.75,16600.0
2007-01-29 12:30:00,9.75,9.77,9.73,9.75,38900.0,9.75,9.77,9.73,9.75,38900.0
2007-01-29 13:00:00,9.76,9.77,9.7,9.7,11500.0,9.76,9.77,9.7,9.7,11500.0
2007-01-29 13:30:00,9.7,9.71,9.61,9.61,32000.0,9.7,9.71,9.61,9.61,32000.0
2007-01-29 14:00:00,9.61,9.64,9.57,9.58,47500.0,9.61,9.64,9.57,9.58,47500.0
2007-01-29 14:30:00,9.59,9.64,9.57,9.6,48100.0,9.59,9.64,9.57,9.6,48100.0
2007-01-29 15:00:00,9.61,9.66,9.6,9.66,41600.0,9.61,9.66,9.6,9.66,41600.0
2007-01-29 15:30:00,9.65,9.71,9.65,9.71,122900.0,9.65,9.71,9.65,9.71,122900.0
2007-01-30 09:30:00,9.74,9.74,9.65,9.68,20500.0,9.74,9.74,9.65,9.68,20500.0
2007-01-30 10:00:00,9.7,9.77,9.7,9.75,43500.0,9.7,9.77,9.7,9.75,43500.0
2007-01-30 10:30:00,9.75,9.76,9.73,9.75,18600.0,9.75,9.76,9.73,9.75,18600.0
2007-01-30 11:00:00,9.75,9.77,9.74,9.77,29600.0,9.75,9.77,9.74,9.77,29600.0
2007-01-30 11:30:00,9.77,9.77,9.75,9.76,38500.0,9.77,9.77,9.75,9.76,38500.0
2007-01-30 12:00:00,9.75,9.75,9.73,9.75,12500.0,9.75,9.75,9.73,9.75,12500.0
2007-01-30 12:30:00,9.75,9.75,9.74,9.75,8000.0,9.75,9.75,9.74,9.75,8000.0
2007-01-30 13:00:00,9.75,9.76,9.73,9.73,28500.0,9.75,9.76,9.73,9.73,28500.0
2007-01-30 13:30:00,9.74,9.75,9.74,9.75,9100.0,9.74,9.75,9.74,9.75,9100.0
2007-01-30 14:00:00,9.75,9.75,9.73,9.74,10600.0,9.75,9.75,9.73,9.74,10600.0
2007-01-30 14:30:00,9.74,9.76,9.74,9.76,40700.0,9.74,9.76,9.74,9.76,40700.0
2007-01-30 15:00:00,9.76,9.86,9.76,9.83,83500.0,9.76,9.86,9.76,9.83,83500.0
2007-01-30 15:30:00,9.82,9.86,9.79,9.85,106100.0,9.82,9.86,9.79,9.85,106100.0
2007-01-31 09:30:00,9.84,9.98,9.79,9.97,98900.0,9.84,9.98,9.79,9.97,98900.0
2007-01-31 10:00:00,9.98,9.99,9.92,9.98,40000.0,9.98,9.99,9.92,9.98,40000.0
2007-01-31 10:30:00,9.97,9.97,9.94,9.96,50500.0,9.97,9.97,9.94,9.96,50500.0
2007-01-31 11:00:00,9.97,9.97,9.92,9.94,33900.0,9.97,9.97,9.92,9.94,33900.0
2007-01-31 11:30:00,9.95,9.95,9.84,9.85,38800.0,9.95,9.95,9.84,9.85,38800.0
2007-01-31 12:00:00,9.85,9.9,9.82,9.88,34600.0,9.85,9.9,9.82,9.88,34600.0
2007-01-31 12:30:00,9.88,9.88,9.75,9.82,43800.0,9.88,9.88,9.75,9.82,43800.0
2007-01-31 13:00:00,9.82,9.9,9.82,9.86,52100.0,9.82,9.9,9.82,9.86,52100.0
2007-01-31 13:30:00,9.86,9.88,9.85,9.86,25800.0,9.86,9.88,9.85,9.86,25800.0
2007-01-31 14:00:00,9.86,9.88,9.8,9.84,50100.0,9.86,9.88,9.8,9.84,50100.0
2007-01-31 14:30:00,9.84,9.88,9.83,9.87,42800.0,9.84,9.88,9.83,9.87,42800.0
2007-01-31 15:00:00,9.87,9.89,9.83,9.89,60500.0,9.87,9.89,9.83,9.89,60500.0
2007-01-31 15:30:00,9.88,9.89,9.77,9.79,114200.0,9.88,9.89,9.77,9.79,114200.0
2007-02-01 09:30:00,9.76,10.0,9.76,9.98,309800.0,9.76,10.0,9.76,9.98,309800.0
2007-02-01 10:00:00,9.97,10.04,9.95,9.97,62900.0,9.97,10.04,9.95,9.97,62900.0
2007-02-01 10:30:00,9.97,10.0,9.96,9.99,25200.0,9.97,10.0,9.96,9.99,25200.0
2007-02-01 11:00:00,9.99,9.99,9.92,9.93,20400.0,9.99,9.99,9.92,9.93,20400.0
2007-02-01 11:30:00,9.94,9.95,9.9,9.92,72400.0,9.94,9.95,9.9,9.92,72400.0
2007-02-01 12:00:00,9.93,9.95,9.92,9.92,11400.0,9.93,9.95,9.92,9.92,11400.0
2007-02-01 12:30:00,9.93,9.97,9.9,9.96,32500.0,9.93,9.97,9.9,9.96,32500.0
2007-02-01 13:00:00,9.96,9.97,9.95,9.97,63800.0,9.96,9.97,9.95,9.97,63800.0
2007-02-01 13:30:00,9.96,9.98,9.96,9.96,20500.0,9.96,9.98,9.96,9.96,20500.0
2007-02-01 14:00:00,9.96,10.02,9.95,9.99,42100.0,9.96,10.02,9.95,9.99,42100.0
2007-02-01 14:30:00,9.99,10.02,9.96,10.02,69900.0,9.99,10.02,9.96,10.02,69900.0
2007-02-01 15:00:00,10.03,10.09,10.0,10.08,38700.0,10.03,10.09,10.0,10.08,38700.0
2007-02-01 15:30:00,10.08,10.14,9.95,10.06,184600.0,10.08,10.14,9.95,10.06,184600.0
2007-02-02 09:30:00,10.1,10.14,10.06,10.1,28600.0,10.1,10.14,10.06,10.1,28600.0
2007-02-02 10:00:00,10.12,10.15,10.1,10.11,21700.0,10.12,10.15,10.1,10.11,21700.0
2007-02-02 10:30:00,10.11,10.12,10.1,10.1,24000.0,10.11,10.12,10.1,10.1,24000.0
2007-02-02 11:00:00,10.11,10.12,10.1,10.12,36400.0,10.11,10.12,10.1,10.12,36400.0
2007-02-02 11:30:00,10.11,10.2,10.11,10.2,44100.0,10.11,10.2,10.11,10.2,44100.0
2007-02-02 12:00:00,10.2,10.25,10.2,10.23,49800.0,10.2,10.25,10.2,10.23,49800.0
2007-02-02 12:30:00,10.24,10.24,10.12,10.12,52900.0,10.24,10.24,10.12,10.12,52900.0
2007-02-02 13:00:00,10.13,10.18,10.1,10.12,38300.0,10.13,10.18,10.1,10.12,38300.0
2007-02-02 13:30:00,10.12,10.13,10.1,10.11,13200.0,10.12,10.13,10.1,10.11,13200.0
2007-02-02 14:00:00,10.1,10.15,10.1,10.14,28400.0,10.1,10.15,10.1,10.14,28400.0
2007-02-02 14:30:00,10.15,10.15,10.07,10.08,36900.0,10.15,10.15,10.07,10.08,36900.0
2007-02-02 15:00:00,10.09,10.09,10.0,10.02,31500.0,10.09,10.09,10.0,10.02,31500.0
2007-02-02 15:30:00,10.02,10.05,10.01,10.02,32000.0,10.02,10.05,10.01,10.02,32000.0
2007-02-05 09:30:00,10.01,10.06,10.0,10.0,25200.0,10.01,10.06,10.0,10.0,25200.0
2007-02-05 10:00:00,10.01,10.03,9.99,10.02,18500.0,10.01,10.03,9.99,10.02,18500.0
2007-02-05 10:30:00,10.02,10.04,9.99,10.0,18100.0,10.02,10.04,9.99,10.0,18100.0
2007-02-05 11:00:00,10.0,10.02,9.97,10.0,23700.0,10.0,10.02,9.97,10.0,23700.0
2007-02-05 11:30:00,10.01,10.04,10.0,10.01,10400.0,10.01,10.04,10.0,10.01,10400.0
2007-02-05 12:00:00,10.01,10.02,10.0,10.01,21800.0,10.01,10.02,10.0,10.01,21800.0
2007-02-05 12:30:00,10.01,10.01,10.0,10.0,3300.0,10.01,10.01,10.0,10.0,3300.0
2007-02-05 13:00:00,10.0,10.01,10.0,10.0,18800.0,10.0,10.01,10.0,10.0,18800.0
2007-02-05 13:30:00,10.0,10.01,10.0,10.0,11600.0,10.0,10.01,10.0,10.0,11600.0
2007-02-05 14:00:00,10.01,10.02,10.0,10.0,18800.0,10.01,10.02,10.0,10.0,18800.0
2007-02-05 14:30:00,10.0,10.01,10.0,10.0,10800.0,10.0,10.01,10.0,10.0,10800.0
2007-02-05 15:00:00,10.0,10.01,9.99,10.01,39400.0,10.0,10.01,9.99,10.01,39400.0
2007-02-05 15:30:00,10.0,10.04,9.99,9.99,83300.0,10.0,10.04,9.99,9.99,83300.0
2007-02-06 09:30:00,10.05,10.09,10.0,10.0,23800.0,10.05,10.09,10.0,10.0,23800.0
2007-02-06 10:00:00,10.0,10.02,10.0,10.0,13400.0,10.0,10.02,10.0,10.0,13400.0
2007-02-06 10:30:00,10.0,10.06,10.0,10.03,41000.0,10.0,10.06,10.0,10.03,41000.0
2007-02-06 11:00:00,10.03,10.06,10.03,10.05,29100.0,10.03,10.06,10.03,10.05,29100.0
2007-02-06 11:30:00,10.05,10.06,10.04,10.05,38200.0,10.05,10.06,10.04,10.05,38200.0
2007-02-06 12:00:00,10.05,10.06,10.05,10.05,15400.0,10.05,10.06,10.05,10.05,15400.0
2007-02-06 12:30:00,10.05,10.06,10.05,10.06,22300.0,10.05,10.06,10.05,10.06,22300.0
2007-02-06 13:00:00,10.05,10.12,10.05,10.1,22100.0,10.05,10.12,10.05,10.1,22100.0
2007-02-06 13:30:00,10.11,10.12,10.09,10.11,17600.0,10.11,10.12,10.09,10.11,17600.0
2007-02-06 14:00:00,10.11,10.12,10.08,10.1,39200.0,10.11,10.12,10.08,10.1,39200.0
2007-02-06 14:30:00,10.09,10.11,10.06,10.08,35400.0,10.09,10.11,10.06,10.08,35400.0
2007-02-06 15:00:00,10.08,10.12,10.08,10.1,31300.0,10.08,10.12,10.08,10.1,31300.0
2007-02-06 15:30:00,10.1,10.18,10.1,10.17,69300.0,10.1,10.18,10.1,10.17,69300.0
2007-02-07 09:30:00,10.18,10.23,10.11,10.13,40400.0,10.18,10.23,10.11,10.13,40400.0
2007-02-07 10:00:00,10.1,10.27,10.1,10.23,55100.0,10.1,10.27,10.1,10.23,55100.0
2007-02-07 10:30:00,10.22,10.3,10.22,10.26,31700.0,10.22,10.3,10.22,10.26,31700.0
2007-02-07 11:00:00,10.26,10.37,10.26,10.37,63800.0,10.26,10.37,10.26,10.37,63800.0
2007-02-07 11:30:00,10.36,10.49,10.35,10.36,91800.0,10.36,10.49,10.35,10.36,91800.0
2007-02-07 12:00:00,10.36,10.38,10.33,10.35,27700.0,10.36,10.38,10.33,10.35,27700.0
2007-02-07 12:30:00,10.36,10.4,10.35,10.39,41900.0,10.36,10.4,10.35,10.39,41900.0
2007-02-07 13:00:00,10.4,10.4,10.31,10.32,40400.0,10.4,10.4,10.31,10.32,40400.0
2007-02-07 13:30:00,10.31,10.35,10.3,10.3,52200.0,10.31,10.35,10.3,10.3,52200.0
2007-02-07 14:00:00,10.3,10.36,10.28,10.32,49700.0,10.3,10.36,10.28,10.32,49700.0
2007-02-07 14:30:00,10.32,10.33,10.25,10.33,53800.0,10.32,10.33,10.25,10.33,53800.0
2007-02-07 15:00:00,10.32,10.36,10.31,10.33,21700.0,10.32,10.36,10.31,10.33,21700.0
2007-02-07 15:30:00,10.32,10.42,10.32,10.39,98400.0,10.32,10.42,10.32,10.39,98400.0
2007-02-08 09:30:00,10.35,10.42,10.25,10.31,31200.0,10.35,10.42,10.25,10.31,31200.0
2007-02-08 10:00:00,10.33,10.47,10.33,10.46,34900.0,10.33,10.47,10.33,10.46,34900.0
2007-02-08 10:30:00,10.46,10.49,10.4,10.4,20400.0,10.46,10.49,10.4,10.4,20400.0
2007-02-08 11:00:00,10.4,10.43,10.34,10.39,33100.0,10.4,10.43,10.34,10.39,33100.0
2007-02-08 11:30:00,10.4,10.43,10.38,10.42,26700.0,10.4,10.43,10.38,10.42,26700.0
2007-02-08 12:00:00,10.41,10.43,10.4,10.41,26900.0,10.41,10.43,10.4,10.41,26900.0
2007-02-08 12:30:00,10.4,10.42,10.39,10.42,38400.0,10.4,10.42,10.39,10.42,38400.0
2007-02-08 13:00:00,10.43,10.44,10.39,10.39,23500.0,10.43,10.44,10.39,10.39,23500.0
2007-02-08 13:30:00,10.4,10.45,10.4,10.42,27800.0,10.4,10.45,10.4,10.42,27800.0
2007-02-08 14:00:00,10.42,10.52,10.42,10.46,43300.0,10.42,10.52,10.42,10.46,43300.0
2007-02-08 14:30:00,10.46,10.49,10.41,10.47,27500.0,10.46,10.49,10.41,10.47,27500.0
2007-02-08 15:00:00,10.47,10.51,10.47,10.51,37900.0,10.47,10.51,10.47,10.51,37900.0
2007-02-08 15:30:00,10.51,10.54,10.49,10.54,74800.0,10.51,10.54,10.49,10.54,74800.0
2007-02-09 09:30:00,10.54,10.74,10.48,10.73,56600.0,10.54,10.74,10.48,10.73,56600.0
2007-02-09 10:00:00,10.71,10.77,10.67,10.68,28100.0,10.71,10.77,10.67,10.68,28100.0
2007-02-09 10:30:00,10.68,10.71,10.68,10.7,41300.0,10.68,10.71,10.68,10.7,41300.0
2007-02-09 11:00:00,10.7,10.77,10.69,10.77,49400.0,10.7,10.77,10.69,10.77,49400.0
2007-02-09 11:30:00,10.78,10.84,10.78,10.84,43300.0,10.78,10.84,10.78,10.84,43300.0
2007-02-09 12:00:00,10.84,10.86,10.83,10.84,45400.0,10.84,10.86,10.83,10.84,45400.0
2007-02-09 12:30:00,10.85,10.85,10.77,10.77,61000.0,10.85,10.85,10.77,10.77,61000.0
2007-02-09 13:00:00,10.77,10.77,10.67,10.72,54100.0,10.77,10.77,10.67,10.72,54100.0
2007-02-09 13:30:00,10.72,10.74,10.66,10.7,57100.0,10.72,10.74,10.66,10.7,57100.0
2007-02-09 14:00:00,10.7,10.7,10.61,10.68,57800.0,10.7,10.7,10.61,10.68,57800.0
2007-02-09 14:30:00,10.68,10.7,10.59,10.64,78800.0,10.68,10.7,10.59,10.64,78800.0
2007-02-09 15:00:00,10.65,10.65,10.59,10.6,113300.0,10.65,10.65,10.59,10.6,113300.0
2007-02-09 15:30:00,10.6,10.7,10.59,10.7,126200.0,10.6,10.7,10.59,10.7,126200.0
2007-02-12 09:30:00,11.11,11.2,10.8,10.95,298800.0,11.11,11.2,10.8,10.95,298800.0
2007-02-12 10:00:00,10.96,11.0,10.87,10.94,64600.0,10.96,11.0,10.87,10.94,64600.0
2007-02-12 10:30:00,10.95,11.09,10.94,11.01,120800.0,10.95,11.09,10.94,11.01,120800.0
2007-02-12 11:00:00,11.01,11.01,11.0,11.0,51800.0,11.01,11.01,11.0,11.0,51800.0
2007-02-12 11:30:00,11.0,11.03,11.0,11.01,49200.0,11.0,11.03,11.0,11.01,49200.0
2007-02-12 12:00:00,11.0,11.0,10.98,11.0,50100.0,11.0,11.0,10.98,11.0,50100.0
2007-02-12 12:30:00,11.0,11.01,10.98,10.99,126200.0,11.0,11.01,10.98,10.99,126200.0
2007-02-12 13:00:00,10.99,11.02,10.98,11.02,80700.0,10.99,11.02,10.98,11.02,80700.0
2007-02-12 13:30:00,11.02,11.02,10.97,11.0,165100.0,11.02,11.02,10.97,11.0,165100.0
2007-02-12 14:00:00,11.0,11.01,10.99,11.01,141500.0,11.0,11.01,10.99,11.01,141500.0
2007-02-12 14:30:00,11.01,11.03,11.0,11.02,53200.0,11.01,11.03,11.0,11.02,53200.0
2007-02-12 15:00:00,11.03,11.09,11.0,11.06,138600.0,11.03,11.09,11.0,11.06,138600.0
2007-02-12 15:30:00,11.06,11.1,11.05,11.09,116400.0,11.06,11.1,11.05,11.09,116400.0
2007-02-13 09:30:00,11.19,11.19,11.01,11.02,81600.0,11.19,11.19,11.01,11.02,81600.0
2007-02-13 10:00:00,11.02,11.05,11.0,11.0,41200.0,11.02,11.05,11.0,11.0,41200.0
2007-02-13 10:30:00,11.01,11.02,10.91,10.97,85600.0,11.01,11.02,10.91,10.97,85600.0
2007-02-13 11:00:00,10.97,11.08,10.96,11.07,64300.0,10.97,11.08,10.96,11.07,64300.0
2007-02-13 11:30:00,11.06,11.09,11.04,11.05,28300.0,11.06,11.09,11.04,11.05,28300.0
2007-02-13 12:00:00,11.05,11.09,11.02,11.07,55700.0,11.05,11.09,11.02,11.07,55700.0
2007-02-13 12:30:00,11.07,11.07,10.95,10.98,35000.0,11.07,11.07,10.95,10.98,35000.0
2007-02-13 13:00:00,10.99,10.99,10.85,10.9,36500.0,10.99,10.99,10.85,10.9,36500.0
2007-02-13 13:30:00,10.9,10.91,10.89,10.9,26800.0,10.9,10.91,10.89,10.9,26800.0
2007-02-13 14:00:00,10.91,10.92,10.86,10.88,47000.0,10.91,10.92,10.86,10.88,47000.0
2007-02-13 14:30:00,10.88,10.95,10.88,10.94,89600.0,10.88,10.95,10.88,10.94,89600.0
2007-02-13 15:00:00,10.95,10.95,10.81,10.84,80700.0,10.95,10.95,10.81,10.84,80700.0
2007-02-13 15:30:00,10.83,10.95,10.81,10.94,139300.0,10.83,10.95,10.81,10.94,139300.0
2007-02-14 09:30:00,10.87,10.87,10.71,10.74,206400.0,10.87,10.87,10.71,10.74,206400.0
2007-02-14 10:00:00,10.74,10.92,10.74,10.9,53700.0,10.74,10.92,10.74,10.9,53700.0
2007-02-14 10:30:00,10.89,10.9,10.76,10.88,102200.0,10.89,10.9,10.76,10.88,102200.0
2007-02-14 11:00:00,10.89,10.92,10.8,10.8,81900.0,10.89,10.92,10.8,10.8,81900.0
2007-02-14 11:30:00,10.8,10.85,10.77,10.8,120700.0,10.8,10.85,10.77,10.8,120700.0
2007-02-14 12:00:00,10.8,10.81,10.78,10.8,13900.0,10.8,10.81,10.78,10.8,13900.0
2007-02-14 12:30:00,10.79,10.91,10.78,10.91,19900.0,10.79,10.91,10.78,10.91,19900.0
2007-02-14 13:00:00,10.91,10.92,10.85,10.92,18300.0,10.91,10.92,10.85,10.92,18300.0
2007-02-14 13:30:00,10.91,10.92,10.9,10.9,20500.0,10.91,10.92,10.9,10.9,20500.0
2007-02-14 14:00:00,10.9,10.9,10.72,10.75,53300.0,10.9,10.9,10.72,10.75,53300.0
2007-02-14 14:30:00,10.75,10.79,10.73,10.78,100300.0,10.75,10.79,10.73,10.78,100300.0
2007-02-14 15:00:00,10.79,10.88,10.78,10.84,51700.0,10.79,10.88,10.78,10.84,51700.0
2007-02-14 15:30:00,10.83,10.84,10.77,10.77,62600.0,10.83,10.84,10.77,10.77,62600.0
2007-02-15 09:30:00,10.78,11.12,10.78,11.11,105400.0,10.78,11.12,10.78,11.11,105400.0
2007-02-15 10:00:00,11.11,11.24,11.0,11.24,114600.0,11.11,11.24,11.0,11.24,114600.0
2007-02-15 10:30:00,11.24,11.48,11.24,11.33,145900.0,11.24,11.48,11.24,11.33,145900.0
2007-02-15 11:00:00,11.32,11.47,11.3,11.47,68600.0,11.32,11.47,11.3,11.47,68600.0
2007-02-15 11:30:00,11.47,11.63,11.45,11.52,109200.0,11.47,11.63,11.45,11.52,109200.0
2007-02-15 12:00:00,11.51,11.66,11.47,11.66,133500.0,11.51,11.66,11.47,11.66,133500.0
2007-02-15 12:30:00,11.66,11.74,11.57,11.59,118100.0,11.66,11.74,11.57,11.59,118100.0
2007-02-15 13:00:00,11.59,11.64,11.48,11.48,99700.0,11.59,11.64,11.48,11.48,99700.0
2007-02-15 13:30:00,11.48,11.53,11.42,11.48,101200.0,11.48,11.53,11.42,11.48,101200.0
2007-02-15 14:00:00,11.48,11.51,11.41,11.45,110000.0,11.48,11.51,11.41,11.45,110000.0
2007-02-15 14:30:00,11.45,11.45,11.36,11.42,107700.0,11.45,11.45,11.36,11.42,107700.0
2007-02-15 15:00:00,11.42,11.43,11.38,11.4,100500.0,11.42,11.43,11.38,11.4,100500.0
2007-02-15 15:30:00,11.4,11.41,11.23,11.26,270900.0,11.4,11.41,11.23,11.26,270900.0
2007-02-16 09:30:00,11.25,11.45,11.12,11.16,148500.0,11.25,11.45,11.12,11.16,148500.0
2007-02-16 10:00:00,11.16,11.2,11.11,11.19,55300.0,11.16,11.2,11.11,11.19,55300.0
2007-02-16 10:30:00,11.18,11.26,11.17,11.25,98500.0,11.18,11.26,11.17,11.25,98500.0
2007-02-16 11:00:00,11.25,11.31,11.24,11.28,55900.0,11.25,11.31,11.24,11.28,55900.0
2007-02-16 11:30:00,11.29,11.29,11.26,11.26,33300.0,11.29,11.29,11.26,11.26,33300.0
2007-02-16 12:00:00,11.25,11.26,11.24,11.25,19000.0,11.25,11.26,11.24,11.25,19000.0
2007-02-16 12:30:00,11.25,11.25,11.22,11.23,42500.0,11.25,11.25,11.22,11.23,42500.0
2007-02-16 13:00:00,11.23,11.25,11.22,11.23,58200.0,11.23,11.25,11.22,11.23,58200.0
2007-02-16 13:30:00,11.23,11.24,11.22,11.23,10500.0,11.23,11.24,11.22,11.23,10500.0
2007-02-16 14:00:00,11.23,11.29,11.22,11.27,42500.0,11.23,11.29,11.22,11.27,42500.0
2007-02-16 14:30:00,11.28,11.32,11.27,11.31,29100.0,11.28,11.32,11.27,11.31,29100.0
2007-02-16 15:00:00,11.31,11.34,11.24,11.26,66300.0,11.31,11.34,11.24,11.26,66300.0
2007-02-16 15:30:00,11.26,11.28,11.22,11.28,76600.0,11.26,11.28,11.22,11.28,76600.0
2007-02-20 09:30:00,11.28,11.32,11.15,11.17,53600.0,11.28,11.32,11.15,11.17,53600.0
2007-02-20 10:00:00,11.17,11.25,11.09,11.25,49200.0,11.17,11.25,11.09,11.25,49200.0
2007-02-20 10:30:00,11.23,11.28,11.14,11.21,53600.0,11.23,11.28,11.14,11.21,53600.0
2007-02-20 11:00:00,11.21,11.25,11.15,11.25,106400.0,11.21,11.25,11.15,11.25,106400.0
2007-02-20 11:30:00,11.25,11.31,11.16,11.17,60500.0,11.25,11.31,11.16,11.17,60500.0
2007-02-20 12:00:00,11.17,11.21,11.15,11.19,50500.0,11.17,11.21,11.15,11.19,50500.0
2007-02-20 12:30:00,11.19,11.2,11.15,11.16,24800.0,11.19,11.2,11.15,11.16,24800.0
2007-02-20 13:00:00,11.16,11.2,11.15,11.19,23300.0,11.16,11.2,11.15,11.19,23300.0
2007-02-20 13:30:00,11.19,11.23,11.17,11.22,46400.0,11.19,11.23,11.17,11.22,46400.0
2007-02-20 14:00:00,11.22,11.22,11.14,11.15,84100.0,11.22,11.22,11.14,11.15,84100.0
2007-02-20 14:30:00,11.15,11.2,11.14,11.2,87000.0,11.15,11.2,11.14,11.2,87000.0
2007-02-20 15:00:00,11.2,11.29,11.2,11.28,75300.0,11.2,11.29,11.2,11.28,75300.0
2007-02-20 15:30:00,11.27,11.33,11.27,11.33,47200.0,11.27,11.33,11.27,11.33,47200.0
2007-02-21 09:30:00,11.33,11.39,11.23,11.32,38100.0,11.33,11.39,11.23,11.32,38100.0
2007-02-21 10:00:00,11.31,11.41,11.31,11.35,38500.0,11.31,11.41,11.31,11.35,38500.0
2007-02-21 10:30:00,11.35,11.36,11.2,11.29,40200.0,11.35,11.36,11.2,11.29,40200.0
2007-02-21 11:00:00,11.29,11.3,11.26,11.26,27800.0,11.29,11.3,11.26,11.26,27800.0
2007-02-21 11:30:00,11.26,11.29,11.25,11.26,28300.0,11.26,11.29,11.25,11.26,28300.0
2007-02-21 12:00:00,11.26,11.32,11.25,11.3,16900.0,11.26,11.32,11.25,11.3,16900.0
2007-02-21 12:30:00,11.3,11.34,11.3,11.34,25100.0,11.3,11.34,11.3,11.34,25100.0
2007-02-21 13:00:00,11.34,11.36,11.25,11.31,103600.0,11.34,11.36,11.25,11.31,103600.0
2007-02-21 13:30:00,11.32,11.35,11.28,11.34,41200.0,11.32,11.35,11.28,11.34,41200.0
2007-02-21 14:00:00,11.33,11.36,11.28,11.32,27100.0,11.33,11.36,11.28,11.32,27100.0
2007-02-21 14:30:00,11.32,11.38,11.31,11.34,24400.0,11.32,11.38,11.31,11.34,24400.0
2007-02-21 15:00:00,11.34,11.41,11.33,11.36,48100.0,11.34,11.41,11.33,11.36,48100.0
2007-02-21 15:30:00,11.36,11.42,11.36,11.37,48700.0,11.36,11.42,11.36,11.37,48700.0
2007-02-22 09:30:00,11.44,11.45,11.32,11.38,40300.0,11.44,11.45,11.32,11.38,40300.0
2007-02-22 10:00:00,11.38,11.38,11.22,11.22,52500.0,11.38,11.38,11.22,11.22,52500.0
2007-02-22 10:30:00,11.22,11.24,11.2,11.2,28300.0,11.22,11.24,11.2,11.2,28300.0
2007-02-22 11:00:00,11.2,11.2,11.05,11.06,38400.0,11.2,11.2,11.05,11.06,38400.0
2007-02-22 11:30:00,11.06,11.07,11.02,11.03,30700.0,11.06,11.07,11.02,11.03,30700.0
2007-02-22 12:00:00,11.04,11.08,11.03,11.07,24200.0,11.04,11.08,11.03,11.07,24200.0
2007-02-22 12:30:00,11.07,11.1,11.07,11.1,14500.0,11.07,11.1,11.07,11.1,14500.0
2007-02-22 13:00:00,11.1,11.1,11.04,11.06,20100.0,11.1,11.1,11.04,11.06,20100.0
2007-02-22 13:30:00,11.06,11.08,11.05,11.06,11200.0,11.06,11.08,11.05,11.06,11200.0
2007-02-22 14:00:00,11.06,11.08,11.05,11.08,18500.0,11.06,11.08,11.05,11.08,18500.0
2007-02-22 14:30:00,11.09,11.1,11.07,11.09,21300.0,11.09,11.1,11.07,11.09,21300.0
2007-02-22 15:00:00,11.1,11.2,11.09,11.2,35700.0,11.1,11.2,11.09,11.2,35700.0
2007-02-22 15:30:00,11.2,11.21,11.17,11.21,57400.0,11.2,11.21,11.17,11.21,57400.0
2007-02-23 09:30:00,11.2,11.2,11.04,11.08,39100.0,11.2,11.2,11.04,11.08,39100.0
2007-02-23 10:00:00,11.08,11.08,10.98,10.99,50400.0,11.08,11.08,10.98,10.99,50400.0
2007-02-23 10:30:00,10.99,10.99,10.9,10.91,86500.0,10.99,10.99,10.9,10.91,86500.0
2007-02-23 11:00:00,10.91,11.08,10.91,11.08,32100.0,10.91,11.08,10.91,11.08,32100.0
2007-02-23 11:30:00,11.08,11.2,11.08,11.16,21500.0,11.08,11.2,11.08,11.16,21500.0
2007-02-23 12:00:00,11.16,11.17,11.08,11.15,17300.0,11.16,11.17,11.08,11.15,17300.0
2007-02-23 12:30:00,11.14,11.16,11.06,11.16,16200.0,11.14,11.16,11.06,11.16,16200.0
2007-02-23 13:00:00,11.17,11.19,11.12,11.18,13200.0,11.17,11.19,11.12,11.18,13200.0
2007-02-23 13:30:00,11.19,11.19,11.14,11.14,10500.0,11.19,11.19,11.14,11.14,10500.0
2007-02-23 14:00:00,11.13,11.18,11.12,11.17,7400.0,11.13,11.18,11.12,11.17,7400.0
2007-02-23 14:30:00,11.17,11.19,11.11,11.19,23500.0,11.17,11.19,11.11,11.19,23500.0
2007-02-23 15:00:00,11.19,11.2,11.16,11.19,16200.0,11.19,11.2,11.16,11.19,16200.0
2007-02-23 15:30:00,11.18,11.21,11.14,11.14,78800.0,11.18,11.21,11.14,11.14,78800.0
2007-02-26 09:30:00,11.16,11.16,10.95,10.97,36600.0,11.16,11.16,10.95,10.97,36600.0
2007-02-26 10:00:00,10.97,10.98,10.88,10.88,60400.0,10.97,10.98,10.88,10.88,60400.0
2007-02-26 10:30:00,10.88,10.88,10.78,10.8,77700.0,10.88,10.88,10.78,10.8,77700.0
2007-02-26 11:00:00,10.79,10.8,10.76,10.77,45100.0,10.79,10.8,10.76,10.77,45100.0
2007-02-26 11:30:00,10.77,10.77,10.71,10.71,67900.0,10.77,10.77,10.71,10.71,67900.0
2007-02-26 12:00:00,10.71,10.72,10.69,10.7,59400.0,10.71,10.72,10.69,10.7,59400.0
2007-02-26 12:30:00,10.7,10.75,10.68,10.7,103300.0,10.7,10.75,10.68,10.7,103300.0
2007-02-26 13:00:00,10.7,10.7,10.69,10.69,66100.0,10.7,10.7,10.69,10.69,66100.0
2007-02-26 13:30:00,10.7,10.7,10.68,10.7,36500.0,10.7,10.7,10.68,10.7,36500.0
2007-02-26 14:00:00,10.69,10.7,10.68,10.69,69400.0,10.69,10.7,10.68,10.69,69400.0
2007-02-26 14:30:00,10.68,10.69,10.6,10.61,108700.0,10.68,10.69,10.6,10.61,108700.0
2007-02-26 15:00:00,10.61,10.62,10.59,10.62,118800.0,10.61,10.62,10.59,10.62,118800.0
2007-02-26 15:30:00,10.62,10.73,10.62,10.69,99700.0,10.62,10.73,10.62,10.69,99700.0
2007-02-27 09:30:00,10.62,10.65,10.36,10.4,87400.0,10.62,10.65,10.36,10.4,87400.0
2007-02-27 10:00:00,10.4,10.4,10.19,10.22,166100.0,10.4,10.4,10.19,10.22,166100.0
2007-02-27 10:30:00,10.23,10.3,10.14,10.14,118200.0,10.23,10.3,10.14,10.14,118200.0
2007-02-27 11:00:00,10.14,10.24,10.1,10.14,109200.0,10.14,10.24,10.1,10.14,109200.0
2007-02-27 11:30:00,10.14,10.25,10.1,10.1,107600.0,10.14,10.25,10.1,10.1,107600.0
2007-02-27 12:00:00,10.1,10.11,9.98,9.98,99800.0,10.1,10.11,9.98,9.98,99800.0
2007-02-27 12:30:00,9.97,10.14,9.97,10.11,96700.0,9.97,10.14,9.97,10.11,96700.0
2007-02-27 13:00:00,10.13,10.16,10.08,10.1,71900.0,10.13,10.16,10.08,10.1,71900.0
2007-02-27 13:30:00,10.1,10.14,10.06,10.06,129800.0,10.1,10.14,10.06,10.06,129800.0
2007-02-27 14:00:00,10.05,10.07,9.96,9.98,154400.0,10.05,10.07,9.96,9.98,154400.0
2007-02-27 14:30:00,9.98,10.05,9.89,9.92,166400.0,9.98,10.05,9.89,9.92,166400.0
2007-02-27 15:00:00,9.91,10.02,9.85,9.94,149100.0,9.91,10.02,9.85,9.94,149100.0
2007-02-27 15:30:00,10.0,10.02,9.79,9.85,405800.0,10.0,10.02,9.79,9.85,405800.0
2007-02-28 09:30:00,9.95,10.01,9.68,9.78,205300.0,9.95,10.01,9.68,9.78,205300.0
2007-02-28 10:00:00,9.82,9.86,9.75,9.85,84600.0,9.82,9.86,9.75,9.85,84600.0
2007-02-28 10:30:00,9.85,9.98,9.82,9.93,113000.0,9.85,9.98,9.82,9.93,113000.0
2007-02-28 11:00:00,9.93,10.02,9.91,10.02,53300.0,9.93,10.02,9.91,10.02,53300.0
2007-02-28 11:30:00,10.01,10.02,9.95,10.0,71500.0,10.01,10.02,9.95,10.0,71500.0
2007-02-28 12:00:00,9.99,10.0,9.95,9.98,56400.0,9.99,10.0,9.95,9.98,56400.0
2007-02-28 12:30:00,9.99,10.01,9.96,9.97,88400.0,9.99,10.01,9.96,9.97,88400.0
2007-02-28 13:00:00,9.98,10.04,9.97,10.02,50000.0,9.98,10.04,9.97,10.02,50000.0
2007-02-28 13:30:00,10.04,10.04,10.0,10.01,52600.0,10.04,10.04,10.0,10.01,52600.0
2007-02-28 14:00:00,10.01,10.13,9.98,10.05,128200.0,10.01,10.13,9.98,10.05,128200.0
2007-02-28 14:30:00,10.05,10.08,10.01,10.06,62300.0,10.05,10.08,10.01,10.06,62300.0
2007-02-28 15:00:00,10.06,10.11,10.05,10.1,64100.0,10.06,10.11,10.05,10.1,64100.0
2007-02-28 15:30:00,10.1,10.13,10.05,10.07,172800.0,10.1,10.13,10.05,10.07,172800.0
2007-03-01 09:30:00,9.84,9.9,9.63,9.73,135800.0,9.84,9.9,9.63,9.73,135800.0
2007-03-01 10:00:00,9.74,9.91,9.68,9.69,110100.0,9.74,9.91,9.68,9.69,110100.0
2007-03-01 10:30:00,9.7,9.73,9.61,9.66,138400.0,9.7,9.73,9.61,9.66,138400.0
2007-03-01 11:00:00,9.64,9.85,9.63,9.67,93400.0,9.64,9.85,9.63,9.67,93400.0
2007-03-01 11:30:00,9.68,9.7,9.64,9.66,105200.0,9.68,9.7,9.64,9.66,105200.0
2007-03-01 12:00:00,9.66,9.68,9.64,9.66,42400.0,9.66,9.68,9.64,9.66,42400.0
2007-03-01 12:30:00,9.66,9.74,9.66,9.67,46700.0,9.66,9.74,9.66,9.67,46700.0
2007-03-01 13:00:00,9.68,9.68,9.64,9.67,51100.0,9.68,9.68,9.64,9.67,51100.0
2007-03-01 13:30:00,9.67,9.67,9.57,9.63,81300.0,9.67,9.67,9.57,9.63,81300.0
2007-03-01 14:00:00,9.63,9.71,9.61,9.61,77000.0,9.63,9.71,9.61,9.61,77000.0
2007-03-01 14:30:00,9.61,9.79,9.61,9.77,78700.0,9.61,9.79,9.61,9.77,78700.0
2007-03-01 15:00:00,9.77,9.77,9.61,9.66,72600.0,9.77,9.77,9.61,9.66,72600.0
2007-03-01 15:30:00,9.68,9.71,9.57,9.59,87500.0,9.68,9.71,9.57,9.59,87500.0
2007-03-02 09:30:00,9.57,9.6,9.25,9.35,109400.0,9.57,9.6,9.25,9.35,109400.0
2007-03-02 10:00:00,9.36,9.48,9.35,9.48,74200.0,9.36,9.48,9.35,9.48,74200.0
2007-03-02 10:30:00,9.47,9.6,9.46,9.54,75800.0,9.47,9.6,9.46,9.54,75800.0
2007-03-02 11:00:00,9.54,9.58,9.52,9.56,64400.0,9.54,9.58,9.52,9.56,64400.0
2007-03-02 11:30:00,9.55,9.6,9.54,9.59,58600.0,9.55,9.6,9.54,9.59,58600.0
2007-03-02 12:00:00,9.59,9.61,9.45,9.45,112000.0,9.59,9.61,9.45,9.45,112000.0
2007-03-02 12:30:00,9.46,9.46,9.4,9.41,40000.0,9.46,9.46,9.4,9.41,40000.0
2007-03-02 13:00:00,9.4,9.44,9.34,9.35,65800.0,9.4,9.44,9.34,9.35,65800.0
2007-03-02 13:30:00,9.35,9.37,9.3,9.34,58000.0,9.35,9.37,9.3,9.34,58000.0
2007-03-02 14:00:00,9.34,9.35,9.25,9.26,65500.0,9.34,9.35,9.25,9.26,65500.0
2007-03-02 14:30:00,9.25,9.32,9.25,9.27,65300.0,9.25,9.32,9.25,9.27,65300.0
2007-03-02 15:00:00,9.27,9.33,9.27,9.32,50200.0,9.27,9.33,9.27,9.32,50200.0
2007-03-02 15:30:00,9.32,9.36,9.19,9.2,150900.0,9.32,9.36,9.19,9.2,150900.0
2007-03-05 09:30:00,9.15,9.27,9.0,9.27,86200.0,9.15,9.27,9.0,9.27,86200.0
2007-03-05 10:00:00,9.25,9.47,9.1,9.37,109700.0,9.25,9.47,9.1,9.37,109700.0
2007-03-05 10:30:00,9.37,9.37,9.25,9.3,41500.0,9.37,9.37,9.25,9.3,41500.0
2007-03-05 11:00:00,9.29,9.32,9.25,9.32,26900.0,9.29,9.32,9.25,9.32,26900.0
2007-03-05 11:30:00,9.33,9.34,9.25,9.25,57600.0,9.33,9.34,9.25,9.25,57600.0
2007-03-05 12:00:00,9.25,9.31,9.25,9.25,77500.0,9.25,9.31,9.25,9.25,77500.0
2007-03-05 12:30:00,9.25,9.27,9.18,9.19,49000.0,9.25,9.27,9.18,9.19,49000.0
2007-03-05 13:00:00,9.19,9.2,9.1,9.14,35700.0,9.19,9.2,9.1,9.14,35700.0
2007-03-05 13:30:00,9.14,9.19,9.14,9.18,18900.0,9.14,9.19,9.14,9.18,18900.0
2007-03-05 14:00:00,9.18,9.24,9.13,9.13,35300.0,9.18,9.24,9.13,9.13,35300.0
2007-03-05 14:30:00,9.13,9.17,9.12,9.16,197700.0,9.13,9.17,9.12,9.16,197700.0
2007-03-05 15:00:00,9.17,9.24,9.13,9.23,227000.0,9.17,9.24,9.13,9.23,227000.0
2007-03-05 15:30:00,9.23,9.23,9.08,9.11,126300.0,9.23,9.23,9.08,9.11,126300.0
2007-03-06 09:30:00,9.27,9.47,9.19,9.27,68800.0,9.27,9.47,9.19,9.27,68800.0
2007-03-06 10:00:00,9.26,9.42,9.22,9.42,67700.0,9.26,9.42,9.22,9.42,67700.0
2007-03-06 10:30:00,9.42,9.46,9.32,9.33,105200.0,9.42,9.46,9.32,9.33,105200.0
2007-03-06 11:00:00,9.34,9.34,9.29,9.31,50400.0,9.34,9.34,9.29,9.31,50400.0
2007-03-06 11:30:00,9.31,9.34,9.29,9.31,134100.0,9.31,9.34,9.29,9.31,134100.0
2007-03-06 12:00:00,9.32,9.39,9.3,9.33,54900.0,9.32,9.39,9.3,9.33,54900.0
2007-03-06 12:30:00,9.34,9.38,9.34,9.36,10600.0,9.34,9.38,9.34,9.36,10600.0
2007-03-06 13:00:00,9.36,9.42,9.35,9.41,21000.0,9.36,9.42,9.35,9.41,21000.0
2007-03-06 13:30:00,9.42,9.47,9.35,9.44,29900.0,9.42,9.47,9.35,9.44,29900.0
2007-03-06 14:00:00,9.45,9.46,9.38,9.41,24800.0,9.45,9.46,9.38,9.41,24800.0
2007-03-06 14:30:00,9.41,9.47,9.4,9.46,17700.0,9.41,9.47,9.4,9.46,17700.0
2007-03-06 15:00:00,9.47,9.47,9.41,9.42,34000.0,9.47,9.47,9.41,9.42,34000.0
2007-03-06 15:30:00,9.41,9.46,9.4,9.46,45700.0,9.41,9.46,9.4,9.46,45700.0
2007-03-07 09:30:00,9.42,9.47,9.31,9.38,28700.0,9.42,9.47,9.31,9.38,28700.0
2007-03-07 10:00:00,9.36,9.36,9.29,9.33,33000.0,9.36,9.36,9.29,9.33,33000.0
2007-03-07 10:30:00,9.32,9.34,9.3,9.3,14400.0,9.32,9.34,9.3,9.3,14400.0
2007-03-07 11:00:00,9.29,9.29,9.21,9.21,24500.0,9.29,9.29,9.21,9.21,24500.0
2007-03-07 11:30:00,9.21,9.22,9.18,9.19,35000.0,9.21,9.22,9.18,9.19,35000.0
2007-03-07 12:00:00,9.2,9.26,9.2,9.25,12100.0,9.2,9.26,9.2,9.25,12100.0
2007-03-07 12:30:00,9.25,9.37,9.21,9.35,32900.0,9.25,9.37,9.21,9.35,32900.0
2007-03-07 13:00:00,9.34,9.37,9.32,9.33,10200.0,9.34,9.37,9.32,9.33,10200.0
2007-03-07 13:30:00,9.33,9.38,9.33,9.36,10000.0,9.33,9.38,9.33,9.36,10000.0
2007-03-07 14:00:00,9.36,9.37,9.29,9.31,28000.0,9.36,9.37,9.29,9.31,28000.0
2007-03-07 14:30:00,9.3,9.32,9.27,9.27,20200.0,9.3,9.32,9.27,9.27,20200.0
2007-03-07 15:00:00,9.28,9.34,9.27,9.28,11600.0,9.28,9.34,9.27,9.28,11600.0
2007-03-07 15:30:00,9.28,9.29,9.22,9.22,58900.0,9.28,9.29,9.22,9.22,58900.0
2007-03-08 09:30:00,9.34,9.42,9.27,9.28,49200.0,9.34,9.42,9.27,9.28,49200.0
2007-03-08 10:00:00,9.31,9.39,9.28,9.36,9200.0,9.31,9.39,9.28,9.36,9200.0
2007-03-08 10:30:00,9.35,9.41,9.33,9.37,11000.0,9.35,9.41,9.33,9.37,11000.0
2007-03-08 11:00:00,9.35,9.35,9.28,9.3,21300.0,9.35,9.35,9.28,9.3,21300.0
2007-03-08 11:30:00,9.3,9.38,9.3,9.37,22800.0,9.3,9.38,9.3,9.37,22800.0
2007-03-08 12:00:00,9.37,9.42,9.37,9.42,26400.0,9.37,9.42,9.37,9.42,26400.0
2007-03-08 12:30:00,9.42,9.42,9.38,9.39,12200.0,9.42,9.42,9.38,9.39,12200.0
2007-03-08 13:00:00,9.4,9.47,9.4,9.43,64000.0,9.4,9.47,9.4,9.43,64000.0
2007-03-08 13:30:00,9.43,9.45,9.42,9.45,16400.0,9.43,9.45,9.42,9.45,16400.0
2007-03-08 14:00:00,9.44,9.45,9.34,9.35,32000.0,9.44,9.45,9.34,9.35,32000.0
2007-03-08 14:30:00,9.34,9.36,9.25,9.35,73000.0,9.34,9.36,9.25,9.35,73000.0
2007-03-08 15:00:00,9.36,9.39,9.26,9.32,46400.0,9.36,9.39,9.26,9.32,46400.0
2007-03-08 15:30:00,9.3,9.38,9.25,9.32,90200.0,9.3,9.38,9.25,9.32,90200.0
2007-03-09 09:30:00,9.4,9.42,9.29,9.31,46700.0,9.4,9.42,9.29,9.31,46700.0
2007-03-09 10:00:00,9.31,9.32,9.22,9.28,28000.0,9.31,9.32,9.22,9.28,28000.0
2007-03-09 10:30:00,9.29,9.33,9.21,9.32,26000.0,9.29,9.33,9.21,9.32,26000.0
2007-03-09 11:00:00,9.32,9.32,9.24,9.25,35100.0,9.32,9.32,9.24,9.25,35100.0
2007-03-09 11:30:00,9.25,9.31,9.25,9.29,14000.0,9.25,9.31,9.25,9.29,14000.0
2007-03-09 12:00:00,9.29,9.32,9.29,9.32,12400.0,9.29,9.32,9.29,9.32,12400.0
2007-03-09 12:30:00,9.32,9.32,9.3,9.3,16800.0,9.32,9.32,9.3,9.3,16800.0
2007-03-09 13:00:00,9.3,9.31,9.27,9.29,23200.0,9.3,9.31,9.27,9.29,23200.0
2007-03-09 13:30:00,9.29,9.3,9.22,9.22,20400.0,9.29,9.3,9.22,9.22,20400.0
2007-03-09 14:00:00,9.21,9.23,9.2,9.21,32400.0,9.21,9.23,9.2,9.21,32400.0
2007-03-09 14:30:00,9.2,9.26,9.19,9.23,24600.0,9.2,9.26,9.19,9.23,24600.0
2007-03-09 15:00:00,9.22,9.23,9.2,9.2,24100.0,9.22,9.23,9.2,9.2,24100.0
2007-03-09 15:30:00,9.2,9.27,9.19,9.25,66300.0,9.2,9.27,9.19,9.25,66300.0
2007-03-12 09:30:00,9.27,9.27,9.07,9.07,32500.0,9.27,9.27,9.07,9.07,32500.0
2007-03-12 10:00:00,9.07,9.07,9.06,9.06,4600.0,9.07,9.07,9.06,9.06,4600.0
2007-03-12 10:30:00,9.08,9.11,9.08,9.11,24400.0,9.08,9.11,9.08,9.11,24400.0
2007-03-12 11:00:00,9.1,9.12,9.1,9.11,37600.0,9.1,9.12,9.1,9.11,37600.0
2007-03-12 11:30:00,9.11,9.12,9.1,9.1,12900.0,9.11,9.12,9.1,9.1,12900.0
2007-03-12 12:00:00,9.1,9.13,9.1,9.11,40300.0,9.1,9.13,9.1,9.11,40300.0
2007-03-12 12:30:00,9.12,9.14,9.1,9.14,36800.0,9.12,9.14,9.1,9.14,36800.0
2007-03-12 13:00:00,9.13,9.17,9.13,9.16,17600.0,9.13,9.17,9.13,9.16,17600.0
2007-03-12 13:30:00,9.16,9.21,9.16,9.21,27200.0,9.16,9.21,9.16,9.21,27200.0
2007-03-12 14:00:00,9.21,9.25,9.19,9.24,32500.0,9.21,9.25,9.19,9.24,32500.0
2007-03-12 14:30:00,9.25,9.3,9.25,9.29,45700.0,9.25,9.3,9.25,9.29,45700.0
2007-03-12 15:00:00,9.29,9.3,9.27,9.28,46600.0,9.29,9.3,9.27,9.28,46600.0
2007-03-12 15:30:00,9.27,9.29,9.26,9.29,68400.0,9.27,9.29,9.26,9.29,68400.0
2007-03-13 09:30:00,9.21,9.3,9.15,9.26,49300.0,9.21,9.3,9.15,9.26,49300.0
2007-03-13 10:00:00,9.26,9.28,9.24,9.27,13700.0,9.26,9.28,9.24,9.27,13700.0
2007-03-13 10:30:00,9.28,9.35,9.28,9.34,32100.0,9.28,9.35,9.28,9.34,32100.0
2007-03-13 11:00:00,9.34,9.35,9.27,9.28,21500.0,9.34,9.35,9.27,9.28,21500.0
2007-03-13 11:30:00,9.28,9.28,9.24,9.25,46100.0,9.28,9.28,9.24,9.25,46100.0
2007-03-13 12:00:00,9.26,9.26,9.12,9.12,51800.0,9.26,9.26,9.12,9.12,51800.0
2007-03-13 12:30:00,9.12,9.16,9.06,9.1,38500.0,9.12,9.16,9.06,9.1,38500.0
2007-03-13 13:00:00,9.11,9.12,9.08,9.08,15100.0,9.11,9.12,9.08,9.08,15100.0
2007-03-13 13:30:00,9.07,9.07,9.01,9.03,53500.0,9.07,9.07,9.01,9.03,53500.0
2007-03-13 14:00:00,9.02,9.03,8.95,8.98,45400.0,9.02,9.03,8.95,8.98,45400.0
2007-03-13 14:30:00,8.98,9.06,8.98,9.0,36500.0,8.98,9.06,8.98,9.0,36500.0
2007-03-13 15:00:00,9.0,9.01,8.98,9.0,49300.0,9.0,9.01,8.98,9.0,49300.0
2007-03-13 15:30:00,8.99,9.02,8.91,8.96,144500.0,8.99,9.02,8.91,8.96,144500.0
2007-03-14 09:30:00,9.01,9.06,8.72,8.8,47900.0,9.01,9.06,8.72,8.8,47900.0
2007-03-14 10:00:00,8.81,8.87,8.72,8.86,61400.0,8.81,8.87,8.72,8.86,61400.0
2007-03-14 10:30:00,8.86,8.94,8.83,8.86,55200.0,8.86,8.94,8.83,8.86,55200.0
2007-03-14 11:00:00,8.86,8.87,8.79,8.82,54200.0,8.86,8.87,8.79,8.82,54200.0
2007-03-14 11:30:00,8.83,8.84,8.78,8.79,52600.0,8.83,8.84,8.78,8.79,52600.0
2007-03-14 12:00:00,8.8,8.82,8.67,8.73,80300.0,8.8,8.82,8.67,8.73,80300.0
2007-03-14 12:30:00,8.73,8.79,8.68,8.75,80700.0,8.73,8.79,8.68,8.75,80700.0
2007-03-14 13:00:00,8.76,8.94,8.75,8.89,122200.0,8.76,8.94,8.75,8.89,122200.0
2007-03-14 13:30:00,8.9,8.92,8.86,8.88,51000.0,8.9,8.92,8.86,8.88,51000.0
2007-03-14 14:00:00,8.88,8.92,8.83,8.91,38800.0,8.88,8.92,8.83,8.91,38800.0
2007-03-14 14:30:00,8.9,9.04,8.84,8.84,64000.0,8.9,9.04,8.84,8.84,64000.0
2007-03-14 15:00:00,9.02,9.06,8.9,9.01,96400.0,9.02,9.06,8.9,9.01,96400.0
2007-03-14 15:30:00,9.0,9.12,8.97,9.09,179700.0,9.0,9.12,8.97,9.09,179700.0
2007-03-15 09:30:00,9.09,9.34,8.96,9.34,80500.0,9.09,9.34,8.96,9.34,80500.0
2007-03-15 10:00:00,9.36,9.39,9.34,9.36,63400.0,9.36,9.39,9.34,9.36,63400.0
2007-03-15 10:30:00,9.37,9.4,9.33,9.38,92400.0,9.37,9.4,9.33,9.38,92400.0
2007-03-15 11:00:00,9.38,9.4,9.15,9.39,36200.0,9.38,9.4,9.15,9.39,36200.0
2007-03-15 11:30:00,9.39,9.44,9.38,9.42,146600.0,9.39,9.44,9.38,9.42,146600.0
2007-03-15 12:00:00,9.43,9.54,9.41,9.53,91300.0,9.43,9.54,9.41,9.53,91300.0
2007-03-15 12:30:00,9.52,9.58,9.52,9.54,42200.0,9.52,9.58,9.52,9.54,42200.0
2007-03-15 13:00:00,9.55,9.56,9.48,9.48,44500.0,9.55,9.56,9.48,9.48,44500.0
2007-03-15 13:30:00,9.48,9.56,9.44,9.54,82000.0,9.48,9.56,9.44,9.54,82000.0
2007-03-15 14:00:00,9.55,9.57,9.51,9.52,26700.0,9.55,9.57,9.51,9.52,26700.0
2007-03-15 14:30:00,9.52,9.59,9.5,9.59,38600.0,9.52,9.59,9.5,9.59,38600.0
2007-03-15 15:00:00,9.59,9.61,9.55,9.56,71200.0,9.59,9.61,9.55,9.56,71200.0
2007-03-15 15:30:00,9.55,9.55,9.52,9.54,69100.0,9.55,9.55,9.52,9.54,69100.0
2007-03-16 09:30:00,9.54,9.6,9.35,9.49,612200.0,9.54,9.6,9.35,9.49,612200.0
2007-03-16 10:00:00,9.48,9.52,9.46,9.51,21200.0,9.48,9.52,9.46,9.51,21200.0
2007-03-16 10:30:00,9.51,9.61,9.49,9.6,84300.0,9.51,9.61,9.49,9.6,84300.0
2007-03-16 11:00:00,9.59,9.64,9.54,9.61,104200.0,9.59,9.64,9.54,9.61,104200.0
2007-03-16 11:30:00,9.61,9.73,9.58,9.69,75600.0,9.61,9.73,9.58,9.69,75600.0
2007-03-16 12:00:00,9.68,9.72,9.67,9.7,37300.0,9.68,9.72,9.67,9.7,37300.0
2007-03-16 12:30:00,9.7,9.73,9.67,9.72,31100.0,9.7,9.73,9.67,9.72,31100.0
2007-03-16 13:00:00,9.72,9.74,9.68,9.69,37600.0,9.72,9.74,9.68,9.69,37600.0
2007-03-16 13:30:00,9.69,9.69,9.61,9.61,17600.0,9.69,9.69,9.61,9.61,17600.0
2007-03-16 14:00:00,9.61,9.62,9.53,9.53,37000.0,9.61,9.62,9.53,9.53,37000.0
2007-03-16 14:30:00,9.54,9.54,9.5,9.52,30900.0,9.54,9.54,9.5,9.52,30900.0
2007-03-16 15:00:00,9.52,9.52,9.46,9.49,52700.0,9.52,9.52,9.46,9.49,52700.0
2007-03-16 15:30:00,9.49,9.51,9.46,9.49,77200.0,9.49,9.51,9.46,9.49,77200.0
2007-03-19 09:30:00,9.53,9.54,9.31,9.47,45300.0,9.53,9.54,9.31,9.47,45300.0
2007-03-19 10:00:00,9.49,9.57,9.47,9.57,47200.0,9.49,9.57,9.47,9.57,47200.0
2007-03-19 10:30:00,9.56,9.61,9.5,9.59,32700.0,9.56,9.61,9.5,9.59,32700.0
2007-03-19 11:00:00,9.59,9.68,9.59,9.65,49500.0,9.59,9.68,9.59,9.65,49500.0
2007-03-19 11:30:00,9.64,9.67,9.64,9.67,33700.0,9.64,9.67,9.64,9.67,33700.0
2007-03-19 12:00:00,9.66,9.67,9.65,9.65,23900.0,9.66,9.67,9.65,9.65,23900.0
2007-03-19 12:30:00,9.65,9.66,9.63,9.64,36500.0,9.65,9.66,9.63,9.64,36500.0
2007-03-19 13:00:00,9.63,9.63,9.58,9.59,28400.0,9.63,9.63,9.58,9.59,28400.0
2007-03-19 13:30:00,9.59,9.65,9.59,9.65,55600.0,9.59,9.65,9.59,9.65,55600.0
2007-03-19 14:00:00,9.65,9.66,9.59,9.6,42400.0,9.65,9.66,9.59,9.6,42400.0
2007-03-19 14:30:00,9.6,9.6,9.55,9.57,58600.0,9.6,9.6,9.55,9.57,58600.0
2007-03-19 15:00:00,9.57,9.58,9.54,9.54,42500.0,9.57,9.58,9.54,9.54,42500.0
2007-03-19 15:30:00,9.54,9.57,9.5,9.55,102600.0,9.54,9.57,9.5,9.55,102600.0
2007-03-20 09:30:00,9.51,9.68,9.51,9.68,27800.0,9.51,9.68,9.51,9.68,27800.0
2007-03-20 10:00:00,9.68,9.76,9.66,9.71,27900.0,9.68,9.76,9.66,9.71,27900.0
2007-03-20 10:30:00,9.72,9.77,9.68,9.73,14200.0,9.72,9.77,9.68,9.73,14200.0
2007-03-20 11:00:00,9.74,9.75,9.72,9.73,7600.0,9.74,9.75,9.72,9.73,7600.0
2007-03-20 11:30:00,9.73,9.78,9.72,9.78,19900.0,9.73,9.78,9.72,9.78,19900.0
2007-03-20 12:00:00,9.77,9.84,9.75,9.83,50400.0,9.77,9.84,9.75,9.83,50400.0
2007-03-20 12:30:00,9.82,9.86,9.82,9.86,21000.0,9.82,9.86,9.82,9.86,21000.0
2007-03-20 13:00:00,9.86,9.93,9.86,9.92,41100.0,9.86,9.93,9.86,9.92,41100.0
2007-03-20 13:30:00,9.93,9.95,9.92,9.93,50800.0,9.93,9.95,9.92,9.93,50800.0
2007-03-20 14:00:00,9.92,9.95,9.92,9.92,30100.0,9.92,9.95,9.92,9.92,30100.0
2007-03-20 14:30:00,9.92,9.94,9.91,9.92,51200.0,9.92,9.94,9.91,9.92,51200.0
2007-03-20 15:00:00,9.92,9.93,9.87,9.93,72300.0,9.92,9.93,9.87,9.93,72300.0
2007-03-20 15:30:00,9.92,9.99,9.92,9.99,70100.0,9.92,9.99,9.92,9.99,70100.0
2007-03-21 09:30:00,9.99,10.03,9.8,9.83,52200.0,9.99,10.03,9.8,9.83,52200.0
2007-03-21 10:00:00,9.82,9.88,9.81,9.82,26000.0,9.82,9.88,9.81,9.82,26000.0
2007-03-21 10:30:00,9.82,9.82,9.76,9.76,23200.0,9.82,9.82,9.76,9.76,23200.0
2007-03-21 11:00:00,9.76,9.76,9.69,9.69,43300.0,9.76,9.76,9.69,9.69,43300.0
2007-03-21 11:30:00,9.7,9.77,9.7,9.75,21600.0,9.7,9.77,9.7,9.75,21600.0
2007-03-21 12:00:00,9.75,9.76,9.71,9.71,11200.0,9.75,9.76,9.71,9.71,11200.0
2007-03-21 12:30:00,9.71,9.72,9.7,9.71,21600.0,9.71,9.72,9.7,9.71,21600.0
2007-03-21 13:00:00,9.71,9.72,9.7,9.71,19400.0,9.71,9.72,9.7,9.71,19400.0
2007-03-21 13:30:00,9.71,9.83,9.71,9.83,34600.0,9.71,9.83,9.71,9.83,34600.0
2007-03-21 14:00:00,9.83,10.0,9.78,9.96,75000.0,9.83,10.0,9.78,9.96,75000.0
2007-03-21 14:30:00,9.96,10.12,9.95,10.12,106400.0,9.96,10.12,9.95,10.12,106400.0
2007-03-21 15:00:00,10.11,10.12,9.92,9.92,113100.0,10.11,10.12,9.92,9.92,113100.0
2007-03-21 15:30:00,9.93,10.04,9.92,10.0,122800.0,9.93,10.04,9.92,10.0,122800.0
2007-03-22 09:30:00,10.2,10.21,10.06,10.1,98800.0,10.2,10.21,10.06,10.1,98800.0
2007-03-22 10:00:00,10.1,10.16,10.08,10.09,45300.0,10.1,10.16,10.08,10.09,45300.0
2007-03-22 10:30:00,10.13,10.15,10.08,10.09,45100.0,10.13,10.15,10.08,10.09,45100.0
2007-03-22 11:00:00,10.08,10.15,10.08,10.14,28100.0,10.08,10.15,10.08,10.14,28100.0
2007-03-22 11:30:00,10.14,10.16,10.06,10.13,48200.0,10.14,10.16,10.06,10.13,48200.0
2007-03-22 12:00:00,10.13,10.21,10.09,10.19,63900.0,10.13,10.21,10.09,10.19,63900.0
2007-03-22 12:30:00,10.19,10.32,10.19,10.3,80300.0,10.19,10.32,10.19,10.3,80300.0
2007-03-22 13:00:00,10.31,10.31,10.28,10.28,32700.0,10.31,10.31,10.28,10.28,32700.0
2007-03-22 13:30:00,10.28,10.29,10.21,10.21,47600.0,10.28,10.29,10.21,10.21,47600.0
2007-03-22 14:00:00,10.22,10.25,10.21,10.25,55400.0,10.22,10.25,10.21,10.25,55400.0
2007-03-22 14:30:00,10.25,10.27,10.23,10.27,44100.0,10.25,10.27,10.23,10.27,44100.0
2007-03-22 15:00:00,10.27,10.27,10.17,10.23,103000.0,10.27,10.27,10.17,10.23,103000.0
2007-03-22 15:30:00,10.23,10.24,10.1,10.15,153600.0,10.23,10.24,10.1,10.15,153600.0
2007-03-23 09:30:00,10.19,10.26,10.12,10.17,31300.0,10.19,10.26,10.12,10.17,31300.0
2007-03-23 10:00:00,10.17,10.21,10.11,10.18,26600.0,10.17,10.21,10.11,10.18,26600.0
2007-03-23 10:30:00,10.18,10.21,10.1,10.1,26300.0,10.18,10.21,10.1,10.1,26300.0
2007-03-23 11:00:00,10.1,10.16,10.1,10.16,7900.0,10.1,10.16,10.1,10.16,7900.0
2007-03-23 11:30:00,10.16,10.16,10.1,10.12,19100.0,10.16,10.16,10.1,10.12,19100.0
2007-03-23 12:00:00,10.11,10.12,10.1,10.11,21600.0,10.11,10.12,10.1,10.11,21600.0
2007-03-23 12:30:00,10.11,10.14,10.11,10.13,76300.0,10.11,10.14,10.11,10.13,76300.0
2007-03-23 13:00:00,10.13,10.13,10.07,10.1,19000.0,10.13,10.13,10.07,10.1,19000.0
2007-03-23 13:30:00,10.1,10.1,10.08,10.09,16900.0,10.1,10.1,10.08,10.09,16900.0
2007-03-23 14:00:00,10.09,10.09,10.08,10.08,8800.0,10.09,10.09,10.08,10.08,8800.0
2007-03-23 14:30:00,10.09,10.11,10.09,10.1,19500.0,10.09,10.11,10.09,10.1,19500.0
2007-03-23 15:00:00,10.1,10.11,10.09,10.1,25400.0,10.1,10.11,10.09,10.1,25400.0
2007-03-23 15:30:00,10.09,10.14,10.09,10.13,62200.0,10.09,10.14,10.09,10.13,62200.0
2007-03-26 09:30:00,10.15,10.24,10.08,10.08,32700.0,10.15,10.24,10.08,10.08,32700.0
2007-03-26 10:00:00,10.08,10.09,9.96,9.96,30100.0,10.08,10.09,9.96,9.96,30100.0
2007-03-26 10:30:00,9.96,10.02,9.96,9.99,19700.0,9.96,10.02,9.96,9.99,19700.0
2007-03-26 11:00:00,9.99,9.99,9.92,9.94,27000.0,9.99,9.99,9.92,9.94,27000.0
2007-03-26 11:30:00,9.93,10.0,9.93,10.0,12800.0,9.93,10.0,9.93,10.0,12800.0
2007-03-26 12:00:00,10.0,10.03,9.98,10.02,25200.0,10.0,10.03,9.98,10.02,25200.0
2007-03-26 12:30:00,10.02,10.05,10.01,10.01,18600.0,10.02,10.05,10.01,10.01,18600.0
2007-03-26 13:00:00,10.0,10.04,10.0,10.04,30800.0,10.0,10.04,10.0,10.04,30800.0
2007-03-26 13:30:00,10.04,10.04,9.97,9.98,78300.0,10.04,10.04,9.97,9.98,78300.0
2007-03-26 14:00:00,9.99,10.0,9.96,9.99,31400.0,9.99,10.0,9.96,9.99,31400.0
2007-03-26 14:30:00,10.0,10.01,9.99,9.99,18700.0,10.0,10.01,9.99,9.99,18700.0
2007-03-26 15:00:00,10.0,10.02,9.98,10.0,59100.0,10.0,10.02,9.98,10.0,59100.0
2007-03-26 15:30:00,9.99,10.09,9.99,10.08,41500.0,9.99,10.09,9.99,10.08,41500.0
2007-03-27 09:30:00,10.06,10.1,9.94,9.96,27400.0,10.06,10.1,9.94,9.96,27400.0
2007-03-27 10:00:00,9.96,10.0,9.89,9.9,39100.0,9.96,10.0,9.89,9.9,39100.0
2007-03-27 10:30:00,9.9,9.98,9.88,9.89,33500.0,9.9,9.98,9.88,9.89,33500.0
2007-03-27 11:00:00,9.88,9.89,9.84,9.85,25500.0,9.88,9.89,9.84,9.85,25500.0
2007-03-27 11:30:00,9.84,9.86,9.84,9.84,41100.0,9.84,9.86,9.84,9.84,41100.0
2007-03-27 12:00:00,9.84,9.85,9.82,9.83,20800.0,9.84,9.85,9.82,9.83,20800.0
2007-03-27 12:30:00,9.82,9.84,9.82,9.82,20500.0,9.82,9.84,9.82,9.82,20500.0
2007-03-27 13:00:00,9.82,9.86,9.82,9.86,38600.0,9.82,9.86,9.82,9.86,38600.0
2007-03-27 13:30:00,9.85,9.85,9.82,9.83,33100.0,9.85,9.85,9.82,9.83,33100.0
2007-03-27 14:00:00,9.83,9.83,9.79,9.79,51600.0,9.83,9.83,9.79,9.79,51600.0
2007-03-27 14:30:00,9.79,9.8,9.76,9.77,34000.0,9.79,9.8,9.76,9.77,34000.0
2007-03-27 15:00:00,9.77,9.9,9.76,9.88,67400.0,9.77,9.9,9.76,9.88,67400.0
2007-03-27 15:30:00,9.87,9.89,9.82,9.89,63400.0,9.87,9.89,9.82,9.89,63400.0
2007-03-28 09:30:00,9.82,9.87,9.77,9.83,38700.0,9.82,9.87,9.77,9.83,38700.0
2007-03-28 10:00:00,9.8,9.88,9.79,9.87,19600.0,9.8,9.88,9.79,9.87,19600.0
2007-03-28 10:30:00,9.87,9.87,9.65,9.7,68100.0,9.87,9.87,9.65,9.7,68100.0
2007-03-28 11:00:00,9.7,9.74,9.67,9.69,22800.0,9.7,9.74,9.67,9.69,22800.0
2007-03-28 11:30:00,9.68,9.7,9.67,9.68,17000.0,9.68,9.7,9.67,9.68,17000.0
2007-03-28 12:00:00,9.68,9.78,9.68,9.77,32800.0,9.68,9.78,9.68,9.77,32800.0
2007-03-28 12:30:00,9.76,9.76,9.71,9.71,30100.0,9.76,9.76,9.71,9.71,30100.0
2007-03-28 13:00:00,9.71,9.77,9.7,9.76,14000.0,9.71,9.77,9.7,9.76,14000.0
2007-03-28 13:30:00,9.77,9.82,9.76,9.82,13900.0,9.77,9.82,9.76,9.82,13900.0
2007-03-28 14:00:00,9.82,9.82,9.69,9.69,27800.0,9.82,9.82,9.69,9.69,27800.0
2007-03-28 14:30:00,9.7,9.76,9.7,9.76,22100.0,9.7,9.76,9.7,9.76,22100.0
2007-03-28 15:00:00,9.76,9.78,9.68,9.73,40500.0,9.76,9.78,9.68,9.73,40500.0
2007-03-28 15:30:00,9.74,9.76,9.68,9.71,53200.0,9.74,9.76,9.68,9.71,53200.0
2007-03-29 09:30:00,9.78,9.86,9.75,9.85,35800.0,9.78,9.86,9.75,9.85,35800.0
2007-03-29 10:00:00,9.84,9.87,9.8,9.87,23600.0,9.84,9.87,9.8,9.87,23600.0
2007-03-29 10:30:00,9.86,9.88,9.69,9.69,35800.0,9.86,9.88,9.69,9.69,35800.0
2007-03-29 11:00:00,9.7,9.7,9.65,9.67,22500.0,9.7,9.7,9.65,9.67,22500.0
2007-03-29 11:30:00,9.66,9.67,9.6,9.6,60100.0,9.66,9.67,9.6,9.6,60100.0
2007-03-29 12:00:00,9.6,9.6,9.56,9.58,33300.0,9.6,9.6,9.56,9.58,33300.0
2007-03-29 12:30:00,9.58,9.59,9.45,9.46,113400.0,9.58,9.59,9.45,9.46,113400.0
2007-03-29 13:00:00,9.45,9.56,9.44,9.55,76800.0,9.45,9.56,9.44,9.55,76800.0
2007-03-29 13:30:00,9.55,9.62,9.49,9.5,72300.0,9.55,9.62,9.49,9.5,72300.0
2007-03-29 14:00:00,9.49,9.59,9.46,9.56,61500.0,9.49,9.59,9.46,9.56,61500.0
2007-03-29 14:30:00,9.55,9.58,9.49,9.49,60200.0,9.55,9.58,9.49,9.49,60200.0
2007-03-29 15:00:00,9.48,9.59,9.45,9.57,53000.0,9.48,9.59,9.45,9.57,53000.0
2007-03-29 15:30:00,9.58,9.62,9.57,9.61,73200.0,9.58,9.62,9.57,9.61,73200.0
2007-03-30 09:30:00,9.66,10.0,9.61,9.95,56100.0,9.66,10.0,9.61,9.95,56100.0
2007-03-30 10:00:00,9.96,9.98,9.91,9.96,54200.0,9.96,9.98,9.91,9.96,54200.0
2007-03-30 10:30:00,9.97,10.03,9.91,10.0,64100.0,9.97,10.03,9.91,10.0,64100.0
2007-03-30 11:00:00,9.99,10.01,9.95,9.96,34800.0,9.99,10.01,9.95,9.96,34800.0
2007-03-30 11:30:00,9.96,10.06,9.88,9.98,56600.0,9.96,10.06,9.88,9.98,56600.0
2007-03-30 12:00:00,9.97,9.98,9.86,9.95,31000.0,9.97,9.98,9.86,9.95,31000.0
2007-03-30 12:30:00,9.95,10.01,9.95,10.0,28400.0,9.95,10.01,9.95,10.0,28400.0
2007-03-30 13:00:00,9.99,10.0,9.96,9.98,18300.0,9.99,10.0,9.96,9.98,18300.0
2007-03-30 13:30:00,9.98,10.02,9.95,10.02,49900.0,9.98,10.02,9.95,10.02,49900.0
2007-03-30 14:00:00,10.02,10.05,10.0,10.04,32900.0,10.02,10.05,10.0,10.04,32900.0
2007-03-30 14:30:00,10.04,10.05,9.98,9.99,49100.0,10.04,10.05,9.98,9.99,49100.0
2007-03-30 15:00:00,9.99,9.99,9.87,9.87,55400.0,9.99,9.99,9.87,9.87,55400.0
2007-03-30 15:30:00,9.87,9.93,9.81,9.93,135500.0,9.87,9.93,9.81,9.93,135500.0
2007-04-02 09:30:00,9.98,10.25,9.92,10.18,253800.0,9.98,10.25,9.92,10.18,253800.0
2007-04-02 10:00:00,10.19,10.2,10.1,10.19,85400.0,10.19,10.2,10.1,10.19,85400.0
2007-04-02 10:30:00,10.2,10.25,10.14,10.16,87900.0,10.2,10.25,10.14,10.16,87900.0
2007-04-02 11:00:00,10.17,10.17,10.1,10.1,23100.0,10.17,10.17,10.1,10.1,23100.0
2007-04-02 11:30:00,10.1,10.14,10.09,10.1,38300.0,10.1,10.14,10.09,10.1,38300.0
2007-04-02 12:00:00,10.1,10.15,10.09,10.14,34900.0,10.1,10.15,10.09,10.14,34900.0
2007-04-02 12:30:00,10.15,10.16,10.13,10.15,35400.0,10.15,10.16,10.13,10.15,35400.0
2007-04-02 13:00:00,10.15,10.17,10.05,10.05,37500.0,10.15,10.17,10.05,10.05,37500.0
2007-04-02 13:30:00,10.06,10.07,10.02,10.04,46800.0,10.06,10.07,10.02,10.04,46800.0
2007-04-02 14:00:00,10.03,10.04,9.96,9.97,52700.0,10.03,10.04,9.96,9.97,52700.0
2007-04-02 14:30:00,9.98,9.99,9.93,9.94,43900.0,9.98,9.99,9.93,9.94,43900.0
2007-04-02 15:00:00,9.93,10.04,9.93,10.04,50900.0,9.93,10.04,9.93,10.04,50900.0
2007-04-02 15:30:00,10.03,10.05,10.03,10.04,48900.0,10.03,10.05,10.03,10.04,48900.0
2007-04-03 09:30:00,10.09,10.17,10.05,10.09,28000.0,10.09,10.17,10.05,10.09,28000.0
2007-04-03 10:00:00,10.09,10.14,10.07,10.08,36700.0,10.09,10.14,10.07,10.08,36700.0
2007-04-03 10:30:00,10.08,10.13,10.08,10.12,58200.0,10.08,10.13,10.08,10.12,58200.0
2007-04-03 11:00:00,10.13,10.2,10.13,10.2,52000.0,10.13,10.2,10.13,10.2,52000.0
2007-04-03 11:30:00,10.2,10.25,10.19,10.21,52200.0,10.2,10.25,10.19,10.21,52200.0
2007-04-03 12:00:00,10.21,10.27,10.2,10.26,51000.0,10.21,10.27,10.2,10.26,51000.0
2007-04-03 12:30:00,10.26,10.27,10.24,10.25,20600.0,10.26,10.27,10.24,10.25,20600.0
2007-04-03 13:00:00,10.24,10.25,10.23,10.23,56200.0,10.24,10.25,10.23,10.23,56200.0
2007-04-03 13:30:00,10.22,10.24,10.19,10.23,46800.0,10.22,10.24,10.19,10.23,46800.0
2007-04-03 14:00:00,10.23,10.24,10.17,10.22,90800.0,10.23,10.24,10.17,10.22,90800.0
2007-04-03 14:30:00,10.22,10.24,10.21,10.22,57000.0,10.22,10.24,10.21,10.22,57000.0
2007-04-03 15:00:00,10.23,10.23,10.11,10.12,72500.0,10.23,10.23,10.11,10.12,72500.0
2007-04-03 15:30:00,10.12,10.16,10.1,10.15,109900.0,10.12,10.16,10.1,10.15,109900.0
2007-04-04 09:30:00,10.17,10.35,10.17,10.28,37000.0,10.17,10.35,10.17,10.28,37000.0
2007-04-04 10:00:00,10.28,10.38,10.25,10.35,38200.0,10.28,10.38,10.25,10.35,38200.0
2007-04-04 10:30:00,10.34,10.34,10.22,10.22,40900.0,10.34,10.34,10.22,10.22,40900.0
2007-04-04 11:00:00,10.22,10.22,10.21,10.22,17500.0,10.22,10.22,10.21,10.22,17500.0
2007-04-04 11:30:00,10.21,10.22,10.13,10.18,66700.0,10.21,10.22,10.13,10.18,66700.0
2007-04-04 12:00:00,10.17,10.19,10.16,10.18,30500.0,10.17,10.19,10.16,10.18,30500.0
2007-04-04 12:30:00,10.17,10.19,10.17,10.17,8300.0,10.17,10.19,10.17,10.17,8300.0
2007-04-04 13:00:00,10.18,10.2,10.17,10.19,32300.0,10.18,10.2,10.17,10.19,32300.0
2007-04-04 13:30:00,10.18,10.18,10.16,10.16,29500.0,10.18,10.18,10.16,10.16,29500.0
2007-04-04 14:00:00,10.16,10.2,10.16,10.19,29300.0,10.16,10.2,10.16,10.19,29300.0
2007-04-04 14:30:00,10.2,10.2,10.19,10.19,18600.0,10.2,10.2,10.19,10.19,18600.0
2007-04-04 15:00:00,10.2,10.2,10.1,10.12,40400.0,10.2,10.2,10.1,10.12,40400.0
2007-04-04 15:30:00,10.11,10.11,9.99,10.03,243500.0,10.11,10.11,9.99,10.03,243500.0
2007-04-05 09:30:00,10.06,10.3,10.05,10.29,74800.0,10.06,10.3,10.05,10.29,74800.0
2007-04-05 10:00:00,10.29,10.45,10.29,10.45,73100.0,10.29,10.45,10.29,10.45,73100.0
2007-04-05 10:30:00,10.45,10.49,10.4,10.45,89600.0,10.45,10.49,10.4,10.45,89600.0
2007-04-05 11:00:00,10.45,10.46,10.33,10.41,62100.0,10.45,10.46,10.33,10.41,62100.0
2007-04-05 11:30:00,10.41,10.47,10.39,10.47,26100.0,10.41,10.47,10.39,10.47,26100.0
2007-04-05 12:00:00,10.47,10.54,10.46,10.54,49800.0,10.47,10.54,10.46,10.54,49800.0
2007-04-05 12:30:00,10.53,10.55,10.5,10.53,49000.0,10.53,10.55,10.5,10.53,49000.0
2007-04-05 13:00:00,10.53,10.53,10.49,10.5,26000.0,10.53,10.53,10.49,10.5,26000.0
2007-04-05 13:30:00,10.51,10.57,10.5,10.56,31500.0,10.51,10.57,10.5,10.56,31500.0
2007-04-05 14:00:00,10.56,10.64,10.55,10.6,43500.0,10.56,10.64,10.55,10.6,43500.0
2007-04-05 14:30:00,10.59,10.64,10.59,10.64,48600.0,10.59,10.64,10.59,10.64,48600.0
2007-04-05 15:00:00,10.63,10.64,10.59,10.6,48400.0,10.63,10.64,10.59,10.6,48400.0
2007-04-05 15:30:00,10.61,10.62,10.53,10.58,177700.0,10.61,10.62,10.53,10.58,177700.0
2007-04-09 09:30:00,10.59,10.72,10.53,10.71,83200.0,10.59,10.72,10.53,10.71,83200.0
2007-04-09 10:00:00,10.72,10.72,10.68,10.71,40600.0,10.72,10.72,10.68,10.71,40600.0
2007-04-09 10:30:00,10.71,10.8,10.7,10.79,114500.0,10.71,10.8,10.7,10.79,114500.0
2007-04-09 11:00:00,10.79,10.94,10.79,10.92,103600.0,10.79,10.94,10.79,10.92,103600.0
2007-04-09 11:30:00,10.93,10.95,10.88,10.95,91300.0,10.93,10.95,10.88,10.95,91300.0
2007-04-09 12:00:00,10.94,10.97,10.92,10.97,68900.0,10.94,10.97,10.92,10.97,68900.0
2007-04-09 12:30:00,10.97,11.0,10.97,10.98,29900.0,10.97,11.0,10.97,10.98,29900.0
2007-04-09 13:00:00,10.99,11.0,10.97,10.99,37900.0,10.99,11.0,10.97,10.99,37900.0
2007-04-09 13:30:00,11.0,11.0,10.97,10.97,47200.0,11.0,11.0,10.97,10.97,47200.0
2007-04-09 14:00:00,10.98,10.98,10.96,10.96,44400.0,10.98,10.98,10.96,10.96,44400.0
2007-04-09 14:30:00,10.96,10.98,10.93,10.98,102000.0,10.96,10.98,10.93,10.98,102000.0
2007-04-09 15:00:00,10.98,11.01,10.97,11.0,92000.0,10.98,11.01,10.97,11.0,92000.0
2007-04-09 15:30:00,11.0,11.18,10.96,10.98,314400.0,11.0,11.18,10.96,10.98,314400.0
2007-04-10 09:30:00,10.91,11.05,10.87,11.03,76200.0,10.91,11.05,10.87,11.03,76200.0
2007-04-10 10:00:00,11.02,11.22,11.02,11.15,128800.0,11.02,11.22,11.02,11.15,128800.0
2007-04-10 10:30:00,11.15,11.17,11.1,11.15,93500.0,11.15,11.17,11.1,11.15,93500.0
2007-04-10 11:00:00,11.15,11.18,11.12,11.16,83900.0,11.15,11.18,11.12,11.16,83900.0
2007-04-10 11:30:00,11.17,11.17,11.03,11.03,36100.0,11.17,11.17,11.03,11.03,36100.0
2007-04-10 12:00:00,11.03,11.03,11.0,11.01,37800.0,11.03,11.03,11.0,11.01,37800.0
2007-04-10 12:30:00,11.0,11.02,10.94,10.94,33800.0,11.0,11.02,10.94,10.94,33800.0
2007-04-10 13:00:00,10.94,10.94,10.9,10.92,28000.0,10.94,10.94,10.9,10.92,28000.0
2007-04-10 13:30:00,10.92,11.0,10.89,10.89,33100.0,10.92,11.0,10.89,10.89,33100.0
2007-04-10 14:00:00,10.89,10.98,10.82,10.91,55700.0,10.89,10.98,10.82,10.91,55700.0
2007-04-10 14:30:00,10.9,10.9,10.84,10.87,43600.0,10.9,10.9,10.84,10.87,43600.0
2007-04-10 15:00:00,10.87,10.88,10.83,10.83,94600.0,10.87,10.88,10.83,10.83,94600.0
2007-04-10 15:30:00,10.83,10.86,10.77,10.83,153700.0,10.83,10.86,10.77,10.83,153700.0
2007-04-11 09:30:00,10.89,11.0,10.82,10.91,88000.0,10.89,11.0,10.82,10.91,88000.0
2007-04-11 10:00:00,10.91,10.97,10.73,10.74,64500.0,10.91,10.97,10.73,10.74,64500.0
2007-04-11 10:30:00,10.74,10.78,10.57,10.63,119900.0,10.74,10.78,10.57,10.63,119900.0
2007-04-11 11:00:00,10.63,10.72,10.63,10.69,70000.0,10.63,10.72,10.63,10.69,70000.0
2007-04-11 11:30:00,10.69,10.69,10.61,10.64,38600.0,10.69,10.69,10.61,10.64,38600.0
2007-04-11 12:00:00,10.64,10.69,10.64,10.66,53300.0,10.64,10.69,10.64,10.66,53300.0
2007-04-11 12:30:00,10.65,10.68,10.61,10.66,32700.0,10.65,10.68,10.61,10.66,32700.0
2007-04-11 13:00:00,10.65,10.79,10.64,10.73,39200.0,10.65,10.79,10.64,10.73,39200.0
2007-04-11 13:30:00,10.73,10.8,10.73,10.77,18500.0,10.73,10.8,10.73,10.77,18500.0
2007-04-11 14:00:00,10.77,10.77,10.41,10.75,71600.0,10.77,10.77,10.41,10.75,71600.0
2007-04-11 14:30:00,10.76,10.76,10.58,10.63,39000.0,10.76,10.76,10.58,10.63,39000.0
2007-04-11 15:00:00,10.63,10.68,10.6,10.64,45600.0,10.63,10.68,10.6,10.64,45600.0
2007-04-11 15:30:00,10.64,10.74,10.63,10.7,60700.0,10.64,10.74,10.63,10.7,60700.0
2007-04-12 09:30:00,10.67,10.85,10.61,10.73,49500.0,10.67,10.85,10.61,10.73,49500.0
2007-04-12 10:00:00,10.73,10.95,10.72,10.95,21100.0,10.73,10.95,10.72,10.95,21100.0
2007-04-12 10:30:00,10.95,10.95,10.85,10.95,22300.0,10.95,10.95,10.85,10.95,22300.0
2007-04-12 11:00:00,10.95,10.95,10.82,10.83,21400.0,10.95,10.95,10.82,10.83,21400.0
2007-04-12 11:30:00,10.83,10.83,10.71,10.73,35100.0,10.83,10.83,10.71,10.73,35100.0
2007-04-12 12:00:00,10.73,10.82,10.73,10.82,66900.0,10.73,10.82,10.73,10.82,66900.0
2007-04-12 12:30:00,10.81,10.81,10.74,10.76,61700.0,10.81,10.81,10.74,10.76,61700.0
2007-04-12 13:00:00,10.76,10.79,10.76,10.79,15300.0,10.76,10.79,10.76,10.79,15300.0
2007-04-12 13:30:00,10.79,10.93,10.79,10.89,80100.0,10.79,10.93,10.79,10.89,80100.0
2007-04-12 14:00:00,10.89,10.9,10.87,10.89,24300.0,10.89,10.9,10.87,10.89,24300.0
2007-04-12 14:30:00,10.89,10.95,10.88,10.94,28500.0,10.89,10.95,10.88,10.94,28500.0
2007-04-12 15:00:00,10.94,10.95,10.89,10.9,34100.0,10.94,10.95,10.89,10.9,34100.0
2007-04-12 15:30:00,10.9,10.94,10.89,10.91,87400.0,10.9,10.94,10.89,10.91,87400.0
2007-04-13 09:30:00,10.92,11.0,10.92,10.96,30600.0,10.92,11.0,10.92,10.96,30600.0
2007-04-13 10:00:00,10.95,10.95,10.87,10.88,17300.0,10.95,10.95,10.87,10.88,17300.0
2007-04-13 10:30:00,10.87,10.93,10.85,10.85,34600.0,10.87,10.93,10.85,10.85,34600.0
2007-04-13 11:00:00,10.84,10.87,10.84,10.86,5900.0,10.84,10.87,10.84,10.86,5900.0
2007-04-13 11:30:00,10.86,10.86,10.85,10.85,7900.0,10.86,10.86,10.85,10.85,7900.0
2007-04-13 12:00:00,10.85,10.85,10.76,10.77,34800.0,10.85,10.85,10.76,10.77,34800.0
2007-04-13 12:30:00,10.76,10.78,10.72,10.72,57400.0,10.76,10.78,10.72,10.72,57400.0
2007-04-13 13:00:00,10.72,10.74,10.72,10.74,23300.0,10.72,10.74,10.72,10.74,23300.0
2007-04-13 13:30:00,10.74,10.77,10.73,10.74,29600.0,10.74,10.77,10.73,10.74,29600.0
2007-04-13 14:00:00,10.74,10.75,10.72,10.73,24000.0,10.74,10.75,10.72,10.73,24000.0
2007-04-13 14:30:00,10.73,10.77,10.72,10.76,47500.0,10.73,10.77,10.72,10.76,47500.0
2007-04-13 15:00:00,10.76,10.84,10.75,10.84,28300.0,10.76,10.84,10.75,10.84,28300.0
2007-04-13 15:30:00,10.84,10.89,10.83,10.88,71200.0,10.84,10.89,10.83,10.88,71200.0
2007-04-16 09:30:00,10.98,11.01,10.91,10.99,66500.0,10.98,11.01,10.91,10.99,66500.0
2007-04-16 10:00:00,11.0,11.0,10.96,10.96,25100.0,11.0,11.0,10.96,10.96,25100.0
2007-04-16 10:30:00,10.96,11.0,10.96,10.99,17800.0,10.96,11.0,10.96,10.99,17800.0
2007-04-16 11:00:00,10.99,10.99,10.96,10.97,14800.0,10.99,10.99,10.96,10.97,14800.0
2007-04-16 11:30:00,10.97,11.0,10.97,10.99,34900.0,10.97,11.0,10.97,10.99,34900.0
2007-04-16 12:00:00,10.99,11.0,10.96,10.96,48200.0,10.99,11.0,10.96,10.96,48200.0
2007-04-16 12:30:00,10.96,10.98,10.96,10.97,22800.0,10.96,10.98,10.96,10.97,22800.0
2007-04-16 13:00:00,10.97,10.99,10.96,10.99,27200.0,10.97,10.99,10.96,10.99,27200.0
2007-04-16 13:30:00,10.98,10.99,10.97,10.97,9400.0,10.98,10.99,10.97,10.97,9400.0
2007-04-16 14:00:00,10.97,10.99,10.97,10.99,22100.0,10.97,10.99,10.97,10.99,22100.0
2007-04-16 14:30:00,10.99,10.99,10.96,10.98,38500.0,10.99,10.99,10.96,10.98,38500.0
2007-04-16 15:00:00,10.98,11.0,10.97,10.98,32800.0,10.98,11.0,10.97,10.98,32800.0
2007-04-16 15:30:00,10.98,11.0,10.96,10.98,91200.0,10.98,11.0,10.96,10.98,91200.0
2007-04-17 09:30:00,11.0,11.0,10.9,10.98,28900.0,11.0,11.0,10.9,10.98,28900.0
2007-04-17 10:00:00,10.98,11.0,10.98,10.99,13200.0,10.98,11.0,10.98,10.99,13200.0
2007-04-17 10:30:00,10.98,11.04,10.96,10.97,44700.0,10.98,11.04,10.96,10.97,44700.0
2007-04-17 11:00:00,10.97,10.97,10.94,10.96,16000.0,10.97,10.97,10.94,10.96,16000.0
2007-04-17 11:30:00,10.96,10.99,10.95,10.95,24200.0,10.96,10.99,10.95,10.95,24200.0
2007-04-17 12:00:00,10.95,10.96,10.9,10.9,20200.0,10.95,10.96,10.9,10.9,20200.0
2007-04-17 12:30:00,10.9,10.91,10.88,10.91,19200.0,10.9,10.91,10.88,10.91,19200.0
2007-04-17 13:00:00,10.91,10.94,10.84,10.84,15900.0,10.91,10.94,10.84,10.84,15900.0
2007-04-17 13:30:00,10.84,10.84,10.82,10.83,8900.0,10.84,10.84,10.82,10.83,8900.0
2007-04-17 14:00:00,10.82,10.88,10.81,10.86,21000.0,10.82,10.88,10.81,10.86,21000.0
2007-04-17 14:30:00,10.86,10.88,10.86,10.87,9400.0,10.86,10.88,10.86,10.87,9400.0
2007-04-17 15:00:00,10.87,10.88,10.78,10.83,55500.0,10.87,10.88,10.78,10.83,55500.0
2007-04-17 15:30:00,10.82,10.82,10.76,10.78,80000.0,10.82,10.82,10.76,10.78,80000.0
2007-04-18 09:30:00,10.74,10.92,10.74,10.85,31200.0,10.74,10.92,10.74,10.85,31200.0
2007-04-18 10:00:00,10.85,10.85,10.75,10.81,19800.0,10.85,10.85,10.75,10.81,19800.0
2007-04-18 10:30:00,10.8,10.87,10.79,10.84,10900.0,10.8,10.87,10.79,10.84,10900.0
2007-04-18 11:00:00,10.84,10.85,10.82,10.83,27300.0,10.84,10.85,10.82,10.83,27300.0
2007-04-18 11:30:00,10.83,10.83,10.72,10.72,16100.0,10.83,10.83,10.72,10.72,16100.0
2007-04-18 12:00:00,10.71,10.77,10.7,10.71,18000.0,10.71,10.77,10.7,10.71,18000.0
2007-04-18 12:30:00,10.7,10.76,10.69,10.76,21400.0,10.7,10.76,10.69,10.76,21400.0
2007-04-18 13:00:00,10.75,10.82,10.7,10.7,22500.0,10.75,10.82,10.7,10.7,22500.0
2007-04-18 13:30:00,10.7,10.71,10.68,10.69,13900.0,10.7,10.71,10.68,10.69,13900.0
2007-04-18 14:00:00,10.69,10.71,10.65,10.67,33800.0,10.69,10.71,10.65,10.67,33800.0
2007-04-18 14:30:00,10.68,10.72,10.68,10.72,22500.0,10.68,10.72,10.68,10.72,22500.0
2007-04-18 15:00:00,10.72,10.81,10.72,10.79,32600.0,10.72,10.81,10.72,10.79,32600.0
2007-04-18 15:30:00,10.79,10.79,10.71,10.71,49600.0,10.79,10.79,10.71,10.71,49600.0
2007-04-19 09:30:00,10.65,10.7,10.46,10.6,56000.0,10.65,10.7,10.46,10.6,56000.0
2007-04-19 10:00:00,10.59,10.69,10.52,10.63,21900.0,10.59,10.69,10.52,10.63,21900.0
2007-04-19 10:30:00,10.63,10.65,10.55,10.64,11000.0,10.63,10.65,10.55,10.64,11000.0
2007-04-19 11:00:00,10.65,10.68,10.57,10.66,16400.0,10.65,10.68,10.57,10.66,16400.0
2007-04-19 11:30:00,10.66,10.76,10.66,10.74,10000.0,10.66,10.76,10.66,10.74,10000.0
2007-04-19 12:00:00,10.75,10.85,10.7,10.85,21700.0,10.75,10.85,10.7,10.85,21700.0
2007-04-19 12:30:00,10.84,10.84,10.78,10.79,15300.0,10.84,10.84,10.78,10.79,15300.0
2007-04-19 13:00:00,10.78,10.79,10.75,10.75,12300.0,10.78,10.79,10.75,10.75,12300.0
2007-04-19 13:30:00,10.75,10.75,10.67,10.71,13800.0,10.75,10.75,10.67,10.71,13800.0
2007-04-19 14:00:00,10.7,10.7,10.59,10.59,19400.0,10.7,10.7,10.59,10.59,19400.0
2007-04-19 14:30:00,10.59,10.6,10.58,10.59,15400.0,10.59,10.6,10.58,10.59,15400.0
2007-04-19 15:00:00,10.58,10.71,10.55,10.71,57000.0,10.58,10.71,10.55,10.71,57000.0
2007-04-19 15:30:00,10.71,10.72,10.54,10.63,77500.0,10.71,10.72,10.54,10.63,77500.0
2007-04-20 09:30:00,10.62,10.93,10.59,10.84,154800.0,10.62,10.93,10.59,10.84,154800.0
2007-04-20 10:00:00,10.84,10.93,10.84,10.92,23500.0,10.84,10.93,10.84,10.92,23500.0
2007-04-20 10:30:00,10.93,10.93,10.9,10.91,38300.0,10.93,10.93,10.9,10.91,38300.0
2007-04-20 11:00:00,10.9,10.98,10.9,10.98,31700.0,10.9,10.98,10.9,10.98,31700.0
2007-04-20 11:30:00,10.98,11.0,10.97,11.0,28000.0,10.98,11.0,10.97,11.0,28000.0
2007-04-20 12:00:00,11.0,11.0,10.94,10.94,28300.0,11.0,11.0,10.94,10.94,28300.0
2007-04-20 12:30:00,10.94,10.95,10.87,10.93,43700.0,10.94,10.95,10.87,10.93,43700.0
2007-04-20 13:00:00,10.93,10.97,10.91,10.97,16200.0,10.93,10.97,10.91,10.97,16200.0
2007-04-20 13:30:00,10.97,10.99,10.93,10.96,26800.0,10.97,10.99,10.93,10.96,26800.0
2007-04-20 14:00:00,10.97,11.0,10.97,11.0,35000.0,10.97,11.0,10.97,11.0,35000.0
2007-04-20 14:30:00,11.0,11.0,10.99,11.0,33900.0,11.0,11.0,10.99,11.0,33900.0
2007-04-20 15:00:00,11.0,11.09,10.97,10.97,109900.0,11.0,11.09,10.97,10.97,109900.0
2007-04-20 15:30:00,10.96,11.03,10.96,11.0,58700.0,10.96,11.03,10.96,11.0,58700.0
2007-04-23 09:30:00,10.9,11.1,10.9,11.04,37500.0,10.9,11.1,10.9,11.04,37500.0
2007-04-23 10:00:00,11.03,11.05,10.88,11.0,41500.0,11.03,11.05,10.88,11.0,41500.0
2007-04-23 10:30:00,11.0,11.03,10.97,10.97,32500.0,11.0,11.03,10.97,10.97,32500.0
2007-04-23 11:00:00,10.97,11.02,10.97,11.02,25400.0,10.97,11.02,10.97,11.02,25400.0
2007-04-23 11:30:00,11.02,11.07,11.01,11.05,66000.0,11.02,11.07,11.01,11.05,66000.0
2007-04-23 12:00:00,11.06,11.06,11.0,11.03,35000.0,11.06,11.06,11.0,11.03,35000.0
2007-04-23 12:30:00,11.04,11.05,11.03,11.04,17500.0,11.04,11.05,11.03,11.04,17500.0
2007-04-23 13:00:00,11.04,11.05,10.99,11.05,46900.0,11.04,11.05,10.99,11.05,46900.0
2007-04-23 13:30:00,11.04,11.05,10.92,10.92,36500.0,11.04,11.05,10.92,10.92,36500.0
2007-04-23 14:00:00,10.91,10.93,10.87,10.93,39100.0,10.91,10.93,10.87,10.93,39100.0
2007-04-23 14:30:00,10.93,10.95,10.86,10.87,97900.0,10.93,10.95,10.86,10.87,97900.0
2007-04-23 15:00:00,10.86,11.04,10.85,11.03,39500.0,10.86,11.04,10.85,11.03,39500.0
2007-04-23 15:30:00,11.03,11.03,10.96,11.0,44900.0,11.03,11.03,10.96,11.0,44900.0
2007-04-24 09:30:00,11.1,11.11,10.97,11.03,34200.0,11.1,11.11,10.97,11.03,34200.0
2007-04-24 10:00:00,11.02,11.03,10.87,10.95,58100.0,11.02,11.03,10.87,10.95,58100.0
2007-04-24 10:30:00,10.95,10.97,10.9,10.95,17700.0,10.95,10.97,10.9,10.95,17700.0
2007-04-24 11:00:00,10.94,10.98,10.94,10.97,14400.0,10.94,10.98,10.94,10.97,14400.0
2007-04-24 11:30:00,10.98,11.01,10.97,10.99,19900.0,10.98,11.01,10.97,10.99,19900.0
2007-04-24 12:00:00,10.99,11.05,10.98,11.05,23100.0,10.99,11.05,10.98,11.05,23100.0
2007-04-24 12:30:00,11.05,11.05,11.03,11.05,10700.0,11.05,11.05,11.03,11.05,10700.0
2007-04-24 13:00:00,11.04,11.04,10.98,11.0,10100.0,11.04,11.04,10.98,11.0,10100.0
2007-04-24 13:30:00,11.0,11.03,11.0,11.01,17200.0,11.0,11.03,11.0,11.01,17200.0
2007-04-24 14:00:00,11.0,11.06,11.0,11.05,83000.0,11.0,11.06,11.0,11.05,83000.0
2007-04-24 14:30:00,11.06,11.12,11.05,11.11,85200.0,11.06,11.12,11.05,11.11,85200.0
2007-04-24 15:00:00,11.12,11.18,11.1,11.14,61400.0,11.12,11.18,11.1,11.14,61400.0
2007-04-24 15:30:00,11.13,11.14,11.11,11.13,67200.0,11.13,11.14,11.11,11.13,67200.0
2007-04-25 09:30:00,11.2,11.5,11.17,11.49,178200.0,11.2,11.5,11.17,11.49,178200.0
2007-04-25 10:00:00,11.49,11.5,11.31,11.36,73700.0,11.49,11.5,11.31,11.36,73700.0
2007-04-25 10:30:00,11.33,11.43,11.3,11.4,53000.0,11.33,11.43,11.3,11.4,53000.0
2007-04-25 11:00:00,11.4,11.42,11.39,11.4,45200.0,11.4,11.42,11.39,11.4,45200.0
2007-04-25 11:30:00,11.4,11.42,11.37,11.42,30800.0,11.4,11.42,11.37,11.42,30800.0
2007-04-25 12:00:00,11.42,11.42,11.38,11.4,34900.0,11.42,11.42,11.38,11.4,34900.0
2007-04-25 12:30:00,11.4,11.41,11.39,11.4,28500.0,11.4,11.41,11.39,11.4,28500.0
2007-04-25 13:00:00,11.4,11.41,11.39,11.39,21800.0,11.4,11.41,11.39,11.39,21800.0
2007-04-25 13:30:00,11.4,11.41,11.39,11.4,31500.0,11.4,11.41,11.39,11.4,31500.0
2007-04-25 14:00:00,11.4,11.51,11.39,11.46,77200.0,11.4,11.51,11.39,11.46,77200.0
2007-04-25 14:30:00,11.46,11.49,11.45,11.47,34100.0,11.46,11.49,11.45,11.47,34100.0
2007-04-25 15:00:00,11.47,11.48,11.44,11.44,38900.0,11.47,11.48,11.44,11.44,38900.0
2007-04-25 15:30:00,11.44,11.48,11.34,11.37,119400.0,11.44,11.48,11.34,11.37,119400.0
2007-04-26 09:30:00,11.42,11.48,11.11,11.16,49100.0,11.42,11.48,11.11,11.16,49100.0
2007-04-26 10:00:00,11.16,11.2,11.13,11.2,24400.0,11.16,11.2,11.13,11.2,24400.0
2007-04-26 10:30:00,11.2,11.2,11.15,11.15,19700.0,11.2,11.2,11.15,11.15,19700.0
2007-04-26 11:00:00,11.15,11.22,11.15,11.2,22600.0,11.15,11.22,11.15,11.2,22600.0
2007-04-26 11:30:00,11.2,11.21,11.14,11.16,32000.0,11.2,11.21,11.14,11.16,32000.0
2007-04-26 12:00:00,11.17,11.17,11.15,11.16,12600.0,11.17,11.17,11.15,11.16,12600.0
2007-04-26 12:30:00,11.16,11.17,11.15,11.16,13900.0,11.16,11.17,11.15,11.16,13900.0
2007-04-26 13:00:00,11.16,11.16,11.14,11.15,25800.0,11.16,11.16,11.14,11.15,25800.0
2007-04-26 13:30:00,11.15,11.16,11.07,11.07,45700.0,11.15,11.16,11.07,11.07,45700.0
2007-04-26 14:00:00,11.07,11.09,11.06,11.07,54400.0,11.07,11.09,11.06,11.07,54400.0
2007-04-26 14:30:00,11.08,11.1,11.07,11.08,64700.0,11.08,11.1,11.07,11.08,64700.0
2007-04-26 15:00:00,11.08,11.15,11.05,11.08,94200.0,11.08,11.15,11.05,11.08,94200.0
2007-04-26 15:30:00,11.09,11.14,11.02,11.12,110400.0,11.09,11.14,11.02,11.12,110400.0
2007-04-27 09:30:00,11.08,11.2,11.06,11.08,34500.0,11.08,11.2,11.06,11.08,34500.0
2007-04-27 10:00:00,11.07,11.1,11.06,11.07,34200.0,11.07,11.1,11.06,11.07,34200.0
2007-04-27 10:30:00,11.08,11.1,11.05,11.09,21800.0,11.08,11.1,11.05,11.09,21800.0
2007-04-27 11:00:00,11.09,11.1,11.07,11.08,15900.0,11.09,11.1,11.07,11.08,15900.0
2007-04-27 11:30:00,11.09,11.09,11.06,11.08,21300.0,11.09,11.09,11.06,11.08,21300.0
2007-04-27 12:00:00,11.08,11.1,11.06,11.09,28000.0,11.08,11.1,11.06,11.09,28000.0
2007-04-27 12:30:00,11.09,11.09,11.08,11.09,39500.0,11.09,11.09,11.08,11.09,39500.0
2007-04-27 13:00:00,11.09,11.09,11.06,11.06,14100.0,11.09,11.09,11.06,11.06,14100.0
2007-04-27 13:30:00,11.06,11.08,11.02,11.03,14500.0,11.06,11.08,11.02,11.03,14500.0
2007-04-27 14:00:00,11.02,11.09,11.02,11.07,21800.0,11.02,11.09,11.02,11.07,21800.0
2007-04-27 14:30:00,11.06,11.07,10.99,11.0,42000.0,11.06,11.07,10.99,11.0,42000.0
2007-04-27 15:00:00,11.0,11.09,10.96,11.05,62000.0,11.0,11.09,10.96,11.05,62000.0
2007-04-27 15:30:00,11.05,11.08,10.99,11.02,57600.0,11.05,11.08,10.99,11.02,57600.0
2007-04-30 09:30:00,11.04,11.09,10.98,11.0,55300.0,11.04,11.09,10.98,11.0,55300.0
2007-04-30 10:00:00,11.0,11.02,10.95,11.02,34600.0,11.0,11.02,10.95,11.02,34600.0
2007-04-30 10:30:00,11.01,11.12,11.01,11.1,65500.0,11.01,11.12,11.01,11.1,65500.0
2007-04-30 11:00:00,11.11,11.14,11.06,11.09,30200.0,11.11,11.14,11.06,11.09,30200.0
2007-04-30 11:30:00,11.09,11.1,11.06,11.06,16800.0,11.09,11.1,11.06,11.06,16800.0
2007-04-30 12:00:00,11.06,11.08,11.06,11.08,14200.0,11.06,11.08,11.06,11.08,14200.0
2007-04-30 12:30:00,11.07,11.11,11.07,11.09,33800.0,11.07,11.11,11.07,11.09,33800.0
2007-04-30 13:00:00,11.09,11.1,11.07,11.07,19700.0,11.09,11.1,11.07,11.07,19700.0
2007-04-30 13:30:00,11.07,11.11,11.06,11.07,26200.0,11.07,11.11,11.06,11.07,26200.0
2007-04-30 14:00:00,11.07,11.08,10.96,11.0,46900.0,11.07,11.08,10.96,11.0,46900.0
2007-04-30 14:30:00,11.0,11.0,10.79,10.82,96300.0,11.0,11.0,10.79,10.82,96300.0
2007-04-30 15:00:00,10.83,10.85,10.79,10.8,61300.0,10.83,10.85,10.79,10.8,61300.0
2007-04-30 15:30:00,10.8,10.83,10.72,10.74,270500.0,10.8,10.83,10.72,10.74,270500.0
2007-05-01 09:30:00,10.71,10.74,10.47,10.47,110000.0,10.71,10.74,10.47,10.47,110000.0
2007-05-01 10:00:00,10.48,10.5,10.31,10.32,69200.0,10.48,10.5,10.31,10.32,69200.0
2007-05-01 10:30:00,10.32,10.4,10.31,10.4,58300.0,10.32,10.4,10.31,10.4,58300.0
2007-05-01 11:00:00,10.4,10.4,10.31,10.35,43400.0,10.4,10.4,10.31,10.35,43400.0
2007-05-01 11:30:00,10.36,10.36,10.26,10.27,93400.0,10.36,10.36,10.26,10.27,93400.0
2007-05-01 12:00:00,10.25,10.32,10.25,10.29,43200.0,10.25,10.32,10.25,10.29,43200.0
2007-05-01 12:30:00,10.3,10.31,10.23,10.23,74800.0,10.3,10.31,10.23,10.23,74800.0
2007-05-01 13:00:00,10.23,10.3,10.21,10.3,53400.0,10.23,10.3,10.21,10.3,53400.0
2007-05-01 13:30:00,10.3,10.44,10.3,10.43,44200.0,10.3,10.44,10.3,10.43,44200.0
2007-05-01 14:00:00,10.43,10.45,10.4,10.45,49700.0,10.43,10.45,10.4,10.45,49700.0
2007-05-01 14:30:00,10.45,10.51,10.44,10.48,54900.0,10.45,10.51,10.44,10.48,54900.0
2007-05-01 15:00:00,10.48,10.49,10.46,10.46,56100.0,10.48,10.49,10.46,10.46,56100.0
2007-05-01 15:30:00,10.46,10.54,10.42,10.53,147900.0,10.46,10.54,10.42,10.53,147900.0
2007-05-02 09:30:00,10.6,10.7,10.57,10.63,68100.0,10.6,10.7,10.57,10.63,68100.0
2007-05-02 10:00:00,10.63,10.77,10.63,10.77,34900.0,10.63,10.77,10.63,10.77,34900.0
2007-05-02 10:30:00,10.77,10.85,10.71,10.76,52600.0,10.77,10.85,10.71,10.76,52600.0
2007-05-02 11:00:00,10.75,10.76,10.64,10.71,23300.0,10.75,10.76,10.64,10.71,23300.0
2007-05-02 11:30:00,10.7,10.72,10.68,10.71,19500.0,10.7,10.72,10.68,10.71,19500.0
2007-05-02 12:00:00,10.7,10.73,10.7,10.71,8800.0,10.7,10.73,10.7,10.71,8800.0
2007-05-02 12:30:00,10.72,10.75,10.7,10.74,29500.0,10.72,10.75,10.7,10.74,29500.0
2007-05-02 13:00:00,10.74,10.81,10.74,10.79,21900.0,10.74,10.81,10.74,10.79,21900.0
2007-05-02 13:30:00,10.78,10.81,10.74,10.8,27200.0,10.78,10.81,10.74,10.8,27200.0
2007-05-02 14:00:00,10.81,10.82,10.75,10.81,40900.0,10.81,10.82,10.75,10.81,40900.0
2007-05-02 14:30:00,10.8,10.86,10.76,10.81,57000.0,10.8,10.86,10.76,10.81,57000.0
2007-05-02 15:00:00,10.82,10.84,10.72,10.81,74400.0,10.82,10.84,10.72,10.81,74400.0
2007-05-02 15:30:00,10.81,10.88,10.77,10.86,133100.0,10.81,10.88,10.77,10.86,133100.0
2007-05-03 09:30:00,10.79,11.07,10.79,11.06,80100.0,10.79,11.07,10.79,11.06,80100.0
2007-05-03 10:00:00,11.06,11.14,11.05,11.13,57100.0,11.06,11.14,11.05,11.13,57100.0
2007-05-03 10:30:00,11.14,11.19,11.05,11.16,34300.0,11.14,11.19,11.05,11.16,34300.0
2007-05-03 11:00:00,11.16,11.17,11.13,11.17,34900.0,11.16,11.17,11.13,11.17,34900.0
2007-05-03 11:30:00,11.17,11.17,11.1,11.14,28300.0,11.17,11.17,11.1,11.14,28300.0
2007-05-03 12:00:00,11.15,11.21,11.12,11.15,59100.0,11.15,11.21,11.12,11.15,59100.0
2007-05-03 12:30:00,11.16,11.24,11.16,11.23,35100.0,11.16,11.24,11.16,11.23,35100.0
2007-05-03 13:00:00,11.23,11.25,11.17,11.17,41900.0,11.23,11.25,11.17,11.17,41900.0
2007-05-03 13:30:00,11.18,11.2,11.15,11.2,31600.0,11.18,11.2,11.15,11.2,31600.0
2007-05-03 14:00:00,11.19,11.2,11.12,11.14,39000.0,11.19,11.2,11.12,11.14,39000.0
2007-05-03 14:30:00,11.14,11.19,11.11,11.16,41700.0,11.14,11.19,11.11,11.16,41700.0
2007-05-03 15:00:00,11.17,11.2,11.02,11.02,82100.0,11.17,11.2,11.02,11.02,82100.0
2007-05-03 15:30:00,11.03,11.03,10.72,10.85,430700.0,11.03,11.03,10.72,10.85,430700.0
2007-05-04 09:30:00,11.02,11.3,10.9,11.15,139000.0,11.02,11.3,10.9,11.15,139000.0
2007-05-04 10:00:00,11.16,11.22,11.1,11.21,83800.0,11.16,11.22,11.1,11.21,83800.0
2007-05-04 10:30:00,11.2,11.42,11.18,11.35,109000.0,11.2,11.42,11.18,11.35,109000.0
2007-05-04 11:00:00,11.35,11.35,11.22,11.27,73000.0,11.35,11.35,11.22,11.27,73000.0
2007-05-04 11:30:00,11.26,11.34,11.26,11.32,49500.0,11.26,11.34,11.26,11.32,49500.0
2007-05-04 12:00:00,11.33,11.34,11.21,11.24,144100.0,11.33,11.34,11.21,11.24,144100.0
2007-05-04 12:30:00,11.23,11.4,11.22,11.39,54400.0,11.23,11.4,11.22,11.39,54400.0
2007-05-04 13:00:00,11.4,11.51,11.4,11.51,102900.0,11.4,11.51,11.4,11.51,102900.0
2007-05-04 13:30:00,11.51,11.6,11.48,11.51,108700.0,11.51,11.6,11.48,11.51,108700.0
2007-05-04 14:00:00,11.5,11.55,11.5,11.54,68300.0,11.5,11.55,11.5,11.54,68300.0
2007-05-04 14:30:00,11.54,11.69,11.42,11.63,126200.0,11.54,11.69,11.42,11.63,126200.0
2007-05-04 15:00:00,11.63,11.69,11.63,11.63,181500.0,11.63,11.69,11.63,11.63,181500.0
2007-05-04 15:30:00,11.63,11.8,11.6,11.8,262900.0,11.63,11.8,11.6,11.8,262900.0
2007-05-07 09:30:00,11.85,11.94,11.76,11.78,85200.0,11.85,11.94,11.76,11.78,85200.0
2007-05-07 10:00:00,11.78,11.78,11.7,11.75,45800.0,11.78,11.78,11.7,11.75,45800.0
2007-05-07 10:30:00,11.74,11.75,11.73,11.74,54400.0,11.74,11.75,11.73,11.74,54400.0
2007-05-07 11:00:00,11.74,11.75,11.71,11.71,22500.0,11.74,11.75,11.71,11.71,22500.0
2007-05-07 11:30:00,11.71,11.71,11.62,11.62,58700.0,11.71,11.71,11.62,11.62,58700.0
2007-05-07 12:00:00,11.64,11.64,11.6,11.6,24800.0,11.64,11.64,11.6,11.6,24800.0
2007-05-07 12:30:00,11.61,11.61,11.57,11.57,12300.0,11.61,11.61,11.57,11.57,12300.0
2007-05-07 13:00:00,11.57,11.64,11.57,11.63,25900.0,11.57,11.64,11.57,11.63,25900.0
2007-05-07 13:30:00,11.63,11.64,11.61,11.62,13300.0,11.63,11.64,11.61,11.62,13300.0
2007-05-07 14:00:00,11.62,11.64,11.61,11.64,20900.0,11.62,11.64,11.61,11.64,20900.0
2007-05-07 14:30:00,11.64,11.65,11.64,11.64,22800.0,11.64,11.65,11.64,11.64,22800.0
2007-05-07 15:00:00,11.64,11.65,11.6,11.62,84000.0,11.64,11.65,11.6,11.62,84000.0
2007-05-07 15:30:00,11.63,11.72,11.62,11.7,129200.0,11.63,11.72,11.62,11.7,129200.0
2007-05-08 09:30:00,11.69,11.69,11.5,11.53,64800.0,11.69,11.69,11.5,11.53,64800.0
2007-05-08 10:00:00,11.51,11.54,11.32,11.38,46500.0,11.51,11.54,11.32,11.38,46500.0
2007-05-08 10:30:00,11.39,11.42,11.34,11.41,20100.0,11.39,11.42,11.34,11.41,20100.0
2007-05-08 11:00:00,11.4,11.42,11.36,11.37,24500.0,11.4,11.42,11.36,11.37,24500.0
2007-05-08 11:30:00,11.38,11.5,11.38,11.48,39400.0,11.38,11.5,11.38,11.48,39400.0
2007-05-08 12:00:00,11.47,11.51,11.41,11.41,11500.0,11.47,11.51,11.41,11.41,11500.0
2007-05-08 12:30:00,11.41,11.5,11.4,11.47,33200.0,11.41,11.5,11.4,11.47,33200.0
2007-05-08 13:00:00,11.47,11.49,11.46,11.49,28800.0,11.47,11.49,11.46,11.49,28800.0
2007-05-08 13:30:00,11.49,11.5,11.45,11.49,21700.0,11.49,11.5,11.45,11.49,21700.0
2007-05-08 14:00:00,11.48,11.62,11.48,11.53,41700.0,11.48,11.62,11.48,11.53,41700.0
2007-05-08 14:30:00,11.53,11.59,11.47,11.56,18600.0,11.53,11.59,11.47,11.56,18600.0
2007-05-08 15:00:00,11.55,11.62,11.54,11.6,14200.0,11.55,11.62,11.54,11.6,14200.0
2007-05-08 15:30:00,11.6,11.6,11.53,11.59,53900.0,11.6,11.6,11.53,11.59,53900.0
2007-05-09 09:30:00,11.55,11.73,11.53,11.54,62200.0,11.55,11.73,11.53,11.54,62200.0
2007-05-09 10:00:00,11.53,11.65,11.53,11.56,28400.0,11.53,11.65,11.53,11.56,28400.0
2007-05-09 10:30:00,11.56,11.57,11.5,11.51,49400.0,11.56,11.57,11.5,11.51,49400.0
2007-05-09 11:00:00,11.51,11.57,11.5,11.57,36700.0,11.51,11.57,11.5,11.57,36700.0
2007-05-09 11:30:00,11.57,11.57,11.51,11.51,25600.0,11.57,11.57,11.51,11.51,25600.0
2007-05-09 12:00:00,11.5,11.54,11.49,11.52,42400.0,11.5,11.54,11.49,11.52,42400.0
2007-05-09 12:30:00,11.51,11.57,11.49,11.55,45300.0,11.51,11.57,11.49,11.55,45300.0
2007-05-09 13:00:00,11.55,11.56,11.47,11.48,50200.0,11.55,11.56,11.47,11.48,50200.0
2007-05-09 13:30:00,11.47,11.5,11.42,11.45,46700.0,11.47,11.5,11.42,11.45,46700.0
2007-05-09 14:00:00,11.45,11.51,11.4,11.47,49900.0,11.45,11.51,11.4,11.47,49900.0
2007-05-09 14:30:00,11.47,11.55,11.4,11.48,79500.0,11.47,11.55,11.4,11.48,79500.0
2007-05-09 15:00:00,11.47,11.56,11.43,11.5,71500.0,11.47,11.56,11.43,11.5,71500.0
2007-05-09 15:30:00,11.51,11.56,11.46,11.49,57000.0,11.51,11.56,11.46,11.49,57000.0
2007-05-10 09:30:00,11.51,11.52,11.36,11.48,68400.0,11.51,11.52,11.36,11.48,68400.0
2007-05-10 10:00:00,11.48,11.48,11.4,11.42,26200.0,11.48,11.48,11.4,11.42,26200.0
2007-05-10 10:30:00,11.41,11.44,11.4,11.41,37700.0,11.41,11.44,11.4,11.41,37700.0
2007-05-10 11:00:00,11.4,11.41,11.22,11.24,59100.0,11.4,11.41,11.22,11.24,59100.0
2007-05-10 11:30:00,11.25,11.33,11.18,11.18,41600.0,11.25,11.33,11.18,11.18,41600.0
2007-05-10 12:00:00,11.19,11.26,11.15,11.17,52800.0,11.19,11.26,11.15,11.17,52800.0
2007-05-10 12:30:00,11.16,11.18,11.09,11.09,64100.0,11.16,11.18,11.09,11.09,64100.0
2007-05-10 13:00:00,11.1,11.12,11.06,11.06,56500.0,11.1,11.12,11.06,11.06,56500.0
2007-05-10 13:30:00,11.06,11.06,10.97,11.02,175400.0,11.06,11.06,10.97,11.02,175400.0
2007-05-10 14:00:00,11.01,11.12,11.01,11.09,66800.0,11.01,11.12,11.01,11.09,66800.0
2007-05-10 14:30:00,11.09,11.11,11.04,11.05,70600.0,11.09,11.11,11.04,11.05,70600.0
2007-05-10 15:00:00,11.05,11.12,11.0,11.05,102400.0,11.05,11.12,11.0,11.05,102400.0
2007-05-10 15:30:00,11.05,11.14,10.88,10.88,228500.0,11.05,11.14,10.88,10.88,228500.0
2007-05-11 09:30:00,11.28,11.45,10.93,11.28,90500.0,11.28,11.45,10.93,11.28,90500.0
2007-05-11 10:00:00,11.29,11.3,11.16,11.25,55300.0,11.29,11.3,11.16,11.25,55300.0
2007-05-11 10:30:00,11.25,11.41,11.24,11.37,61300.0,11.25,11.41,11.24,11.37,61300.0
2007-05-11 11:00:00,11.39,11.48,11.38,11.41,46300.0,11.39,11.48,11.38,11.41,46300.0
2007-05-11 11:30:00,11.42,11.47,10.93,11.47,54000.0,11.42,11.47,10.93,11.47,54000.0
2007-05-11 12:00:00,11.47,11.52,11.38,11.38,48600.0,11.47,11.52,11.38,11.38,48600.0
2007-05-11 12:30:00,11.39,11.41,11.3,11.35,40200.0,11.39,11.41,11.3,11.35,40200.0
2007-05-11 13:00:00,11.35,11.53,11.35,11.5,33300.0,11.35,11.53,11.35,11.5,33300.0
2007-05-11 13:30:00,11.5,11.5,11.42,11.48,38700.0,11.5,11.5,11.42,11.48,38700.0
2007-05-11 14:00:00,11.49,11.53,11.36,11.37,53100.0,11.49,11.53,11.36,11.37,53100.0
2007-05-11 14:30:00,11.38,11.49,11.34,11.42,84300.0,11.38,11.49,11.34,11.42,84300.0
2007-05-11 15:00:00,11.42,11.53,11.39,11.5,92900.0,11.42,11.53,11.39,11.5,92900.0
2007-05-11 15:30:00,11.5,11.56,11.4,11.53,93200.0,11.5,11.56,11.4,11.53,93200.0
2007-05-14 09:30:00,11.5,11.61,11.41,11.59,54100.0,11.5,11.61,11.41,11.59,54100.0
2007-05-14 10:00:00,11.58,11.58,11.37,11.38,45700.0,11.58,11.58,11.37,11.38,45700.0
2007-05-14 10:30:00,11.37,11.41,11.33,11.36,38200.0,11.37,11.41,11.33,11.36,38200.0
2007-05-14 11:00:00,11.35,11.4,11.35,11.36,21700.0,11.35,11.4,11.35,11.36,21700.0
2007-05-14 11:30:00,11.36,11.4,11.36,11.37,4000.0,11.36,11.4,11.36,11.37,4000.0
2007-05-14 12:00:00,11.36,11.37,11.35,11.36,24900.0,11.36,11.37,11.35,11.36,24900.0
2007-05-14 12:30:00,11.36,11.36,11.29,11.3,17300.0,11.36,11.36,11.29,11.3,17300.0
2007-05-14 13:00:00,11.29,11.3,11.19,11.25,27100.0,11.29,11.3,11.19,11.25,27100.0
2007-05-14 13:30:00,11.25,11.28,11.15,11.2,33500.0,11.25,11.28,11.15,11.2,33500.0
2007-05-14 14:00:00,11.2,11.28,11.15,11.22,49000.0,11.2,11.28,11.15,11.22,49000.0
2007-05-14 14:30:00,11.21,11.26,11.19,11.21,60200.0,11.21,11.26,11.19,11.21,60200.0
2007-05-14 15:00:00,11.21,11.27,11.2,11.21,48800.0,11.21,11.27,11.2,11.21,48800.0
2007-05-14 15:30:00,11.21,11.27,11.13,11.18,86600.0,11.21,11.27,11.13,11.18,86600.0
2007-05-15 09:30:00,11.15,11.35,11.15,11.28,55400.0,11.15,11.35,11.15,11.28,55400.0
2007-05-15 10:00:00,11.28,11.55,11.27,11.46,58900.0,11.28,11.55,11.27,11.46,58900.0
2007-05-15 10:30:00,11.46,11.46,11.3,11.31,27000.0,11.46,11.46,11.3,11.31,27000.0
2007-05-15 11:00:00,11.3,11.32,11.27,11.32,14200.0,11.3,11.32,11.27,11.32,14200.0
2007-05-15 11:30:00,11.32,11.45,11.29,11.43,52100.0,11.32,11.45,11.29,11.43,52100.0
2007-05-15 12:00:00,11.42,11.47,11.41,11.42,21300.0,11.42,11.47,11.41,11.42,21300.0
2007-05-15 12:30:00,11.42,11.43,11.3,11.36,39800.0,11.42,11.43,11.3,11.36,39800.0
2007-05-15 13:00:00,11.35,11.38,11.27,11.36,28800.0,11.35,11.38,11.27,11.36,28800.0
2007-05-15 13:30:00,11.37,11.41,11.26,11.31,32100.0,11.37,11.41,11.26,11.31,32100.0
2007-05-15 14:00:00,11.34,11.37,11.24,11.25,36200.0,11.34,11.37,11.24,11.25,36200.0
2007-05-15 14:30:00,11.25,11.29,11.16,11.23,44600.0,11.25,11.29,11.16,11.23,44600.0
2007-05-15 15:00:00,11.23,11.32,11.16,11.16,59000.0,11.23,11.32,11.16,11.16,59000.0
2007-05-15 15:30:00,11.18,11.23,11.04,11.08,154800.0,11.18,11.23,11.04,11.08,154800.0
2007-05-16 09:30:00,11.11,11.24,11.04,11.05,23000.0,11.11,11.24,11.04,11.05,23000.0
2007-05-16 10:00:00,11.05,11.2,11.05,11.14,28900.0,11.05,11.2,11.05,11.14,28900.0
2007-05-16 10:30:00,11.11,11.15,11.0,11.05,59200.0,11.11,11.15,11.0,11.05,59200.0
2007-05-16 11:00:00,11.03,11.05,10.95,10.98,26400.0,11.03,11.05,10.95,10.98,26400.0
2007-05-16 11:30:00,10.99,11.01,10.95,10.96,27300.0,10.99,11.01,10.95,10.96,27300.0
2007-05-16 12:00:00,10.97,11.08,10.97,11.07,29900.0,10.97,11.08,10.97,11.07,29900.0
2007-05-16 12:30:00,11.07,11.07,10.88,10.9,57800.0,11.07,11.07,10.88,10.9,57800.0
2007-05-16 13:00:00,10.9,10.9,10.86,10.9,40000.0,10.9,10.9,10.86,10.9,40000.0
2007-05-16 13:30:00,10.9,10.93,10.89,10.9,54100.0,10.9,10.93,10.89,10.9,54100.0
2007-05-16 14:00:00,10.9,10.92,10.88,10.89,37100.0,10.9,10.92,10.88,10.89,37100.0
2007-05-16 14:30:00,10.9,11.02,10.88,11.0,36700.0,10.9,11.02,10.88,11.0,36700.0
2007-05-16 15:00:00,11.0,11.06,10.92,11.03,48500.0,11.0,11.06,10.92,11.03,48500.0
2007-05-16 15:30:00,11.03,11.06,10.97,11.04,84200.0,11.03,11.06,10.97,11.04,84200.0
2007-05-17 09:30:00,11.05,11.12,11.05,11.07,39600.0,11.05,11.12,11.05,11.07,39600.0
2007-05-17 10:00:00,11.07,11.11,11.06,11.06,31300.0,11.07,11.11,11.06,11.06,31300.0
2007-05-17 10:30:00,11.06,11.07,11.03,11.05,32200.0,11.06,11.07,11.03,11.05,32200.0
2007-05-17 11:00:00,11.04,11.07,11.0,11.04,40700.0,11.04,11.07,11.0,11.04,40700.0
2007-05-17 11:30:00,11.04,11.06,11.01,11.05,23800.0,11.04,11.06,11.01,11.05,23800.0
2007-05-17 12:00:00,11.06,11.07,11.0,11.0,19600.0,11.06,11.07,11.0,11.0,19600.0
2007-05-17 12:30:00,11.01,11.03,10.96,10.96,25500.0,11.01,11.03,10.96,10.96,25500.0
2007-05-17 13:00:00,10.96,10.96,10.88,10.94,20700.0,10.96,10.96,10.88,10.94,20700.0
2007-05-17 13:30:00,10.94,11.0,10.93,11.0,28500.0,10.94,11.0,10.93,11.0,28500.0
2007-05-17 14:00:00,11.0,11.03,10.99,11.03,19500.0,11.0,11.03,10.99,11.03,19500.0
2007-05-17 14:30:00,11.02,11.03,10.99,11.02,31600.0,11.02,11.03,10.99,11.02,31600.0
2007-05-17 15:00:00,11.02,11.03,10.91,10.92,258000.0,11.02,11.03,10.91,10.92,258000.0
2007-05-17 15:30:00,10.93,10.96,10.88,10.88,111000.0,10.93,10.96,10.88,10.88,111000.0
2007-05-18 09:30:00,10.94,11.0,10.88,10.9,54900.0,10.94,11.0,10.88,10.9,54900.0
2007-05-18 10:00:00,10.9,10.9,10.84,10.85,28500.0,10.9,10.9,10.84,10.85,28500.0
2007-05-18 10:30:00,10.85,10.96,10.84,10.93,36800.0,10.85,10.96,10.84,10.93,36800.0
2007-05-18 11:00:00,10.93,10.99,10.9,10.97,30500.0,10.93,10.99,10.9,10.97,30500.0
2007-05-18 11:30:00,10.97,10.97,10.9,10.9,17800.0,10.97,10.97,10.9,10.9,17800.0
2007-05-18 12:00:00,10.91,10.93,10.88,10.88,53400.0,10.91,10.93,10.88,10.88,53400.0
2007-05-18 12:30:00,10.89,10.91,10.87,10.9,50100.0,10.89,10.91,10.87,10.9,50100.0
2007-05-18 13:00:00,10.91,10.91,10.88,10.89,39300.0,10.91,10.91,10.88,10.89,39300.0
2007-05-18 13:30:00,10.88,10.89,10.85,10.85,43500.0,10.88,10.89,10.85,10.85,43500.0
2007-05-18 14:00:00,10.86,10.87,10.85,10.85,46400.0,10.86,10.87,10.85,10.85,46400.0
2007-05-18 14:30:00,10.85,10.86,10.81,10.85,40000.0,10.85,10.86,10.81,10.85,40000.0
2007-05-18 15:00:00,10.85,10.85,10.84,10.85,42900.0,10.85,10.85,10.84,10.85,42900.0
2007-05-18 15:30:00,10.85,10.89,10.8,10.81,184300.0,10.85,10.89,10.8,10.81,184300.0
2007-05-21 09:30:00,10.87,10.98,10.75,10.76,118000.0,10.87,10.98,10.75,10.76,118000.0
2007-05-21 10:00:00,10.76,10.94,10.75,10.92,40400.0,10.76,10.94,10.75,10.92,40400.0
2007-05-21 10:30:00,10.91,11.14,10.91,11.13,37200.0,10.91,11.14,10.91,11.13,37200.0
2007-05-21 11:00:00,11.13,11.14,11.12,11.14,21200.0,11.13,11.14,11.12,11.14,21200.0
2007-05-21 11:30:00,11.14,11.15,11.12,11.14,69400.0,11.14,11.15,11.12,11.14,69400.0
2007-05-21 12:00:00,11.14,11.23,11.13,11.14,51400.0,11.14,11.23,11.13,11.14,51400.0
2007-05-21 12:30:00,11.14,11.14,11.05,11.08,33900.0,11.14,11.14,11.05,11.08,33900.0
2007-05-21 13:00:00,11.09,11.2,11.08,11.17,41000.0,11.09,11.2,11.08,11.17,41000.0
2007-05-21 13:30:00,11.16,11.18,11.14,11.15,19800.0,11.16,11.18,11.14,11.15,19800.0
2007-05-21 14:00:00,11.15,11.21,11.09,11.09,38000.0,11.15,11.21,11.09,11.09,38000.0
2007-05-21 14:30:00,11.1,11.2,11.09,11.09,38600.0,11.1,11.2,11.09,11.09,38600.0
2007-05-21 15:00:00,11.1,11.15,11.07,11.11,27400.0,11.1,11.15,11.07,11.11,27400.0
2007-05-21 15:30:00,11.1,11.15,11.04,11.11,44900.0,11.1,11.15,11.04,11.11,44900.0
2007-05-22 09:30:00,11.16,11.22,11.07,11.21,36200.0,11.16,11.22,11.07,11.21,36200.0
2007-05-22 10:00:00,11.2,11.28,11.19,11.19,49100.0,11.2,11.28,11.19,11.19,49100.0
2007-05-22 10:30:00,11.2,11.26,11.2,11.22,28600.0,11.2,11.26,11.2,11.22,28600.0
2007-05-22 11:00:00,11.22,11.3,11.21,11.3,33300.0,11.22,11.3,11.21,11.3,33300.0
2007-05-22 11:30:00,11.29,11.36,11.11,11.17,84500.0,11.29,11.36,11.11,11.17,84500.0
2007-05-22 12:00:00,11.17,11.25,11.16,11.25,18200.0,11.17,11.25,11.16,11.25,18200.0
2007-05-22 12:30:00,11.24,11.31,11.23,11.31,49500.0,11.24,11.31,11.23,11.31,49500.0
2007-05-22 13:00:00,11.31,11.37,11.31,11.32,42000.0,11.31,11.37,11.31,11.32,42000.0
2007-05-22 13:30:00,11.32,11.36,11.31,11.34,39000.0,11.32,11.36,11.31,11.34,39000.0
2007-05-22 14:00:00,11.35,11.36,11.3,11.31,45900.0,11.35,11.36,11.3,11.31,45900.0
2007-05-22 14:30:00,11.31,11.36,11.3,11.32,46300.0,11.31,11.36,11.3,11.32,46300.0
2007-05-22 15:00:00,11.32,11.36,11.31,11.34,46900.0,11.32,11.36,11.31,11.34,46900.0
2007-05-22 15:30:00,11.33,11.4,11.31,11.36,53300.0,11.33,11.4,11.31,11.36,53300.0
2007-05-23 09:30:00,11.41,11.5,11.25,11.38,51700.0,11.41,11.5,11.25,11.38,51700.0
2007-05-23 10:00:00,11.38,11.4,11.34,11.38,49500.0,11.38,11.4,11.34,11.38,49500.0
2007-05-23 10:30:00,11.37,11.6,11.35,11.59,46700.0,11.37,11.6,11.35,11.59,46700.0
2007-05-23 11:00:00,11.59,11.6,11.54,11.55,14200.0,11.59,11.6,11.54,11.55,14200.0
2007-05-23 11:30:00,11.55,11.55,11.51,11.55,16600.0,11.55,11.55,11.51,11.55,16600.0
2007-05-23 12:00:00,11.55,11.55,11.49,11.5,23900.0,11.55,11.55,11.49,11.5,23900.0
2007-05-23 12:30:00,11.5,11.53,11.48,11.53,12200.0,11.5,11.53,11.48,11.53,12200.0
2007-05-23 13:00:00,11.53,11.59,11.53,11.56,27100.0,11.53,11.59,11.53,11.56,27100.0
2007-05-23 13:30:00,11.56,11.56,11.47,11.47,21800.0,11.56,11.56,11.47,11.47,21800.0
2007-05-23 14:00:00,11.48,11.53,11.35,11.37,81000.0,11.48,11.53,11.35,11.37,81000.0
2007-05-23 14:30:00,11.38,11.4,11.26,11.3,107000.0,11.38,11.4,11.26,11.3,107000.0
2007-05-23 15:00:00,11.3,11.37,11.29,11.35,49300.0,11.3,11.37,11.29,11.35,49300.0
2007-05-23 15:30:00,11.35,11.4,11.25,11.3,125200.0,11.35,11.4,11.25,11.3,125200.0
2007-05-24 09:30:00,11.5,11.57,11.37,11.38,66800.0,11.5,11.57,11.37,11.38,66800.0
2007-05-24 10:00:00,11.39,11.9,11.38,11.63,88200.0,11.39,11.9,11.38,11.63,88200.0
2007-05-24 10:30:00,11.64,11.77,11.54,11.55,128900.0,11.64,11.77,11.54,11.55,128900.0
2007-05-24 11:00:00,11.57,11.62,11.41,11.41,58600.0,11.57,11.62,11.41,11.41,58600.0
2007-05-24 11:30:00,11.42,11.45,11.32,11.35,48000.0,11.42,11.45,11.32,11.35,48000.0
2007-05-24 12:00:00,11.35,11.35,11.25,11.25,52300.0,11.35,11.35,11.25,11.25,52300.0
2007-05-24 12:30:00,11.25,11.25,11.12,11.19,68600.0,11.25,11.25,11.12,11.19,68600.0
2007-05-24 13:00:00,11.19,11.24,11.19,11.22,42200.0,11.19,11.24,11.19,11.22,42200.0
2007-05-24 13:30:00,11.22,11.29,11.19,11.29,32400.0,11.22,11.29,11.19,11.29,32400.0
2007-05-24 14:00:00,11.29,11.29,11.19,11.21,38700.0,11.29,11.29,11.19,11.21,38700.0
2007-05-24 14:30:00,11.2,11.21,11.11,11.12,59800.0,11.2,11.21,11.11,11.12,59800.0
2007-05-24 15:00:00,11.13,11.18,11.11,11.12,48300.0,11.13,11.18,11.11,11.12,48300.0
2007-05-24 15:30:00,11.12,11.21,11.06,11.19,80700.0,11.12,11.21,11.06,11.19,80700.0
2007-05-25 09:30:00,11.26,11.41,11.25,11.26,35000.0,11.26,11.41,11.25,11.26,35000.0
2007-05-25 10:00:00,11.25,11.42,11.15,11.4,71200.0,11.25,11.42,11.15,11.4,71200.0
2007-05-25 10:30:00,11.41,11.5,11.41,11.49,49400.0,11.41,11.5,11.41,11.49,49400.0
2007-05-25 11:00:00,11.48,11.5,11.47,11.48,19900.0,11.48,11.5,11.47,11.48,19900.0
2007-05-25 11:30:00,11.47,11.47,11.44,11.45,13300.0,11.47,11.47,11.44,11.45,13300.0
2007-05-25 12:00:00,11.45,11.46,11.41,11.42,14500.0,11.45,11.46,11.41,11.42,14500.0
2007-05-25 12:30:00,11.43,11.44,11.41,11.42,20700.0,11.43,11.44,11.41,11.42,20700.0
2007-05-25 13:00:00,11.42,11.45,11.39,11.44,22800.0,11.42,11.45,11.39,11.44,22800.0
2007-05-25 13:30:00,11.44,11.46,11.38,11.39,40800.0,11.44,11.46,11.38,11.39,40800.0
2007-05-25 14:00:00,11.4,11.41,11.3,11.31,29400.0,11.4,11.41,11.3,11.31,29400.0
2007-05-25 14:30:00,11.32,11.43,11.3,11.42,38300.0,11.32,11.43,11.3,11.42,38300.0
2007-05-25 15:00:00,11.42,11.47,11.4,11.4,25400.0,11.42,11.47,11.4,11.4,25400.0
2007-05-25 15:30:00,11.41,11.44,11.41,11.44,30600.0,11.41,11.44,11.41,11.44,30600.0
2007-05-29 09:30:00,11.5,11.58,11.45,11.48,45700.0,11.5,11.58,11.45,11.48,45700.0
2007-05-29 10:00:00,11.48,11.53,11.45,11.5,17400.0,11.48,11.53,11.45,11.5,17400.0
2007-05-29 10:30:00,11.5,11.55,11.49,11.5,43500.0,11.5,11.55,11.49,11.5,43500.0
2007-05-29 11:00:00,11.49,11.5,11.47,11.5,28300.0,11.49,11.5,11.47,11.5,28300.0
2007-05-29 11:30:00,11.49,11.51,11.47,11.48,28400.0,11.49,11.51,11.47,11.48,28400.0
2007-05-29 12:00:00,11.45,11.48,11.36,11.37,33400.0,11.45,11.48,11.36,11.37,33400.0
2007-05-29 12:30:00,11.37,11.42,11.36,11.37,18200.0,11.37,11.42,11.36,11.37,18200.0
2007-05-29 13:00:00,11.38,11.4,11.32,11.34,41900.0,11.38,11.4,11.32,11.34,41900.0
2007-05-29 13:30:00,11.34,11.37,11.31,11.31,15700.0,11.34,11.37,11.31,11.31,15700.0
2007-05-29 14:00:00,11.31,11.39,11.31,11.32,24100.0,11.31,11.39,11.31,11.32,24100.0
2007-05-29 14:30:00,11.33,11.35,11.3,11.34,28200.0,11.33,11.35,11.3,11.34,28200.0
2007-05-29 15:00:00,11.34,11.39,11.33,11.38,38400.0,11.34,11.39,11.33,11.38,38400.0
2007-05-29 15:30:00,11.37,11.41,11.36,11.41,81500.0,11.37,11.41,11.36,11.41,81500.0
2007-05-30 09:30:00,11.42,11.47,11.35,11.46,25100.0,11.42,11.47,11.35,11.46,25100.0
2007-05-30 10:00:00,11.46,11.47,11.41,11.45,15300.0,11.46,11.47,11.41,11.45,15300.0
2007-05-30 10:30:00,11.44,11.44,11.25,11.28,63900.0,11.44,11.44,11.25,11.28,63900.0
2007-05-30 11:00:00,11.28,11.38,11.25,11.26,43400.0,11.28,11.38,11.25,11.26,43400.0
2007-05-30 11:30:00,11.27,11.27,11.21,11.25,19500.0,11.27,11.27,11.21,11.25,19500.0
2007-05-30 12:00:00,11.24,11.3,11.21,11.3,22400.0,11.24,11.3,11.21,11.3,22400.0
2007-05-30 12:30:00,11.3,11.3,11.25,11.26,8700.0,11.3,11.3,11.25,11.26,8700.0
2007-05-30 13:00:00,11.26,11.27,11.24,11.26,15400.0,11.26,11.27,11.24,11.26,15400.0
2007-05-30 13:30:00,11.26,11.35,11.24,11.27,109700.0,11.26,11.35,11.24,11.27,109700.0
2007-05-30 14:00:00,11.27,11.33,11.2,11.29,86000.0,11.27,11.33,11.2,11.29,86000.0
2007-05-30 14:30:00,11.3,11.35,11.3,11.33,26900.0,11.3,11.35,11.3,11.33,26900.0
2007-05-30 15:00:00,11.32,11.32,11.22,11.28,39400.0,11.32,11.32,11.22,11.28,39400.0
2007-05-30 15:30:00,11.29,11.37,11.29,11.37,37700.0,11.29,11.37,11.29,11.37,37700.0
2007-05-31 09:30:00,11.52,11.52,11.19,11.23,217700.0,11.52,11.52,11.19,11.23,217700.0
2007-05-31 10:00:00,11.26,11.28,11.05,11.19,70800.0,11.26,11.28,11.05,11.19,70800.0
2007-05-31 10:30:00,11.19,11.32,11.18,11.23,47900.0,11.19,11.32,11.18,11.23,47900.0
2007-05-31 11:00:00,11.22,11.25,11.18,11.19,54800.0,11.22,11.25,11.18,11.19,54800.0
2007-05-31 11:30:00,11.19,11.2,11.14,11.14,27300.0,11.19,11.2,11.14,11.14,27300.0
2007-05-31 12:00:00,11.14,11.16,11.11,11.13,36300.0,11.14,11.16,11.11,11.13,36300.0
2007-05-31 12:30:00,11.14,11.14,11.07,11.09,69400.0,11.14,11.14,11.07,11.09,69400.0
2007-05-31 13:00:00,11.09,11.1,11.06,11.07,33000.0,11.09,11.1,11.06,11.07,33000.0
2007-05-31 13:30:00,11.08,11.16,11.02,11.15,73700.0,11.08,11.16,11.02,11.15,73700.0
2007-05-31 14:00:00,11.15,11.18,11.12,11.12,18800.0,11.15,11.18,11.12,11.12,18800.0
2007-05-31 14:30:00,11.12,11.12,11.06,11.06,45300.0,11.12,11.12,11.06,11.06,45300.0
2007-05-31 15:00:00,11.06,11.11,11.05,11.08,78200.0,11.06,11.11,11.05,11.08,78200.0
2007-05-31 15:30:00,11.08,11.14,11.06,11.07,93900.0,11.08,11.14,11.06,11.07,93900.0
2007-06-01 09:30:00,11.18,11.27,11.1,11.21,52700.0,11.18,11.27,11.1,11.21,52700.0
2007-06-01 10:00:00,11.22,11.23,11.14,11.21,66700.0,11.22,11.23,11.14,11.21,66700.0
2007-06-01 10:30:00,11.21,11.22,11.03,11.06,98300.0,11.21,11.22,11.03,11.06,98300.0
2007-06-01 11:00:00,11.07,11.1,11.0,11.01,113700.0,11.07,11.1,11.0,11.01,113700.0
2007-06-01 11:30:00,11.02,11.02,10.92,11.0,76900.0,11.02,11.02,10.92,11.0,76900.0
2007-06-01 12:00:00,11.0,11.02,10.91,10.93,26700.0,11.0,11.02,10.91,10.93,26700.0
2007-06-01 12:30:00,10.94,11.04,10.94,11.01,35500.0,10.94,11.04,10.94,11.01,35500.0
2007-06-01 13:00:00,11.01,11.06,10.95,11.05,27600.0,11.01,11.06,10.95,11.05,27600.0
2007-06-01 13:30:00,11.05,11.06,10.95,11.0,27400.0,11.05,11.06,10.95,11.0,27400.0
2007-06-01 14:00:00,11.0,11.03,10.99,11.0,26700.0,11.0,11.03,10.99,11.0,26700.0
2007-06-01 14:30:00,11.0,11.03,10.96,10.96,151300.0,11.0,11.03,10.96,10.96,151300.0
2007-06-01 15:00:00,10.96,11.01,10.94,11.0,74000.0,10.96,11.01,10.94,11.0,74000.0
2007-06-01 15:30:00,11.01,11.08,11.01,11.05,59900.0,11.01,11.08,11.01,11.05,59900.0
2007-06-04 09:30:00,11.06,11.28,11.01,11.24,72400.0,11.06,11.28,11.01,11.24,72400.0
2007-06-04 10:00:00,11.23,11.28,11.05,11.08,132700.0,11.23,11.28,11.05,11.08,132700.0
2007-06-04 10:30:00,11.09,11.12,11.01,11.08,33300.0,11.09,11.12,11.01,11.08,33300.0
2007-06-04 11:00:00,11.08,11.09,11.07,11.08,27700.0,11.08,11.09,11.07,11.08,27700.0
2007-06-04 11:30:00,11.08,11.08,11.01,11.04,42300.0,11.08,11.08,11.01,11.04,42300.0
2007-06-04 12:00:00,11.04,11.05,11.0,11.05,36200.0,11.04,11.05,11.0,11.05,36200.0
2007-06-04 12:30:00,11.05,11.05,11.01,11.05,76400.0,11.05,11.05,11.01,11.05,76400.0
2007-06-04 13:00:00,11.05,11.05,10.9,10.93,134200.0,11.05,11.05,10.9,10.93,134200.0
2007-06-04 13:30:00,10.93,11.0,10.93,10.96,42900.0,10.93,11.0,10.93,10.96,42900.0
2007-06-04 14:00:00,10.96,10.96,10.9,10.91,49200.0,10.96,10.96,10.9,10.91,49200.0
2007-06-04 14:30:00,10.9,10.91,10.78,10.87,146800.0,10.9,10.91,10.78,10.87,146800.0
2007-06-04 15:00:00,10.87,11.05,10.87,11.05,57300.0,10.87,11.05,10.87,11.05,57300.0
2007-06-04 15:30:00,11.04,11.06,10.95,11.01,83300.0,11.04,11.06,10.95,11.01,83300.0
2007-06-05 09:30:00,10.98,11.06,10.93,10.95,42700.0,10.98,11.06,10.93,10.95,42700.0
2007-06-05 10:00:00,10.95,11.0,10.87,11.0,109000.0,10.95,11.0,10.87,11.0,109000.0
2007-06-05 10:30:00,10.99,11.03,10.99,11.02,29100.0,10.99,11.03,10.99,11.02,29100.0
2007-06-05 11:00:00,11.02,11.09,11.02,11.04,21200.0,11.02,11.09,11.02,11.04,21200.0
2007-06-05 11:30:00,11.04,11.04,10.89,10.9,30800.0,11.04,11.04,10.89,10.9,30800.0
2007-06-05 12:00:00,10.9,10.94,10.86,10.89,59600.0,10.9,10.94,10.86,10.89,59600.0
2007-06-05 12:30:00,10.88,10.96,10.87,10.93,26300.0,10.88,10.96,10.87,10.93,26300.0
2007-06-05 13:00:00,10.93,10.96,10.89,10.91,28800.0,10.93,10.96,10.89,10.91,28800.0
2007-06-05 13:30:00,10.91,10.96,10.9,10.94,41500.0,10.91,10.96,10.9,10.94,41500.0
2007-06-05 14:00:00,10.94,10.99,10.9,10.98,30900.0,10.94,10.99,10.9,10.98,30900.0
2007-06-05 14:30:00,10.98,11.01,10.95,10.99,63600.0,10.98,11.01,10.95,10.99,63600.0
2007-06-05 15:00:00,10.99,11.04,10.97,11.03,46500.0,10.99,11.04,10.97,11.03,46500.0
2007-06-05 15:30:00,11.02,11.04,11.0,11.0,51700.0,11.02,11.04,11.0,11.0,51700.0
2007-06-06 09:30:00,10.98,11.15,10.88,11.12,149400.0,10.98,11.15,10.88,11.12,149400.0
2007-06-06 10:00:00,11.1,11.23,11.08,11.23,89100.0,11.1,11.23,11.08,11.23,89100.0
2007-06-06 10:30:00,11.23,11.3,11.14,11.27,71000.0,11.23,11.3,11.14,11.27,71000.0
2007-06-06 11:00:00,11.27,11.31,11.15,11.17,47100.0,11.27,11.31,11.15,11.17,47100.0
2007-06-06 11:30:00,11.16,11.21,11.15,11.2,46100.0,11.16,11.21,11.15,11.2,46100.0
2007-06-06 12:00:00,11.2,11.23,11.2,11.21,25500.0,11.2,11.23,11.2,11.21,25500.0
2007-06-06 12:30:00,11.21,11.22,11.07,11.09,43500.0,11.21,11.22,11.07,11.09,43500.0
2007-06-06 13:00:00,11.09,11.2,11.09,11.19,60200.0,11.09,11.2,11.09,11.19,60200.0
2007-06-06 13:30:00,11.18,11.2,11.16,11.16,19900.0,11.18,11.2,11.16,11.16,19900.0
2007-06-06 14:00:00,11.16,11.18,11.14,11.17,26300.0,11.16,11.18,11.14,11.17,26300.0
2007-06-06 14:30:00,11.16,11.24,11.16,11.22,40700.0,11.16,11.24,11.16,11.22,40700.0
2007-06-06 15:00:00,11.22,11.22,11.14,11.15,48300.0,11.22,11.22,11.14,11.15,48300.0
2007-06-06 15:30:00,11.15,11.17,11.1,11.15,240300.0,11.15,11.17,11.1,11.15,240300.0
2007-06-07 09:30:00,11.09,11.2,11.05,11.07,48700.0,11.09,11.2,11.05,11.07,48700.0
2007-06-07 10:00:00,11.07,11.09,11.0,11.05,62500.0,11.07,11.09,11.0,11.05,62500.0
2007-06-07 10:30:00,11.04,11.06,10.92,10.98,66900.0,11.04,11.06,10.92,10.98,66900.0
2007-06-07 11:00:00,11.0,11.13,10.93,10.94,41600.0,11.0,11.13,10.93,10.94,41600.0
2007-06-07 11:30:00,10.93,11.0,10.9,10.91,35200.0,10.93,11.0,10.9,10.91,35200.0
2007-06-07 12:00:00,10.9,10.92,10.88,10.91,31900.0,10.9,10.92,10.88,10.91,31900.0
2007-06-07 12:30:00,10.91,10.92,10.75,10.78,63100.0,10.91,10.92,10.75,10.78,63100.0
2007-06-07 13:00:00,10.78,10.83,10.67,10.67,62400.0,10.78,10.83,10.67,10.67,62400.0
2007-06-07 13:30:00,10.67,10.71,10.61,10.69,74000.0,10.67,10.71,10.61,10.69,74000.0
2007-06-07 14:00:00,10.69,10.81,10.69,10.77,53500.0,10.69,10.81,10.69,10.77,53500.0
2007-06-07 14:30:00,10.77,10.89,10.73,10.87,64200.0,10.77,10.89,10.73,10.87,64200.0
2007-06-07 15:00:00,10.87,10.95,10.86,10.89,64600.0,10.87,10.95,10.86,10.89,64600.0
2007-06-07 15:30:00,10.89,10.94,10.72,10.73,126000.0,10.89,10.94,10.72,10.73,126000.0
2007-06-08 09:30:00,10.75,10.86,10.6,10.67,54300.0,10.75,10.86,10.6,10.67,54300.0
2007-06-08 10:00:00,10.67,10.71,10.62,10.71,80300.0,10.67,10.71,10.62,10.71,80300.0
2007-06-08 10:30:00,10.71,10.8,10.69,10.77,54500.0,10.71,10.8,10.69,10.77,54500.0
2007-06-08 11:00:00,10.77,10.8,10.75,10.79,24300.0,10.77,10.8,10.75,10.79,24300.0
2007-06-08 11:30:00,10.8,10.8,10.7,10.7,50100.0,10.8,10.8,10.7,10.7,50100.0
2007-06-08 12:00:00,10.69,10.71,10.67,10.69,48100.0,10.69,10.71,10.67,10.69,48100.0
2007-06-08 12:30:00,10.69,10.7,10.64,10.69,40100.0,10.69,10.7,10.64,10.69,40100.0
2007-06-08 13:00:00,10.68,10.73,10.66,10.73,34700.0,10.68,10.73,10.66,10.73,34700.0
2007-06-08 13:30:00,10.74,10.83,10.73,10.82,69400.0,10.74,10.83,10.73,10.82,69400.0
2007-06-08 14:00:00,10.82,10.92,10.81,10.91,83600.0,10.82,10.92,10.81,10.91,83600.0
2007-06-08 14:30:00,10.9,10.92,10.86,10.91,70800.0,10.9,10.92,10.86,10.91,70800.0
2007-06-08 15:00:00,10.91,10.93,10.88,10.89,61500.0,10.91,10.93,10.88,10.89,61500.0
2007-06-08 15:30:00,10.89,10.93,10.82,10.85,136300.0,10.89,10.93,10.82,10.85,136300.0
2007-06-11 09:30:00,10.79,10.97,10.77,10.93,61700.0,10.79,10.97,10.77,10.93,61700.0
2007-06-11 10:00:00,10.93,10.93,10.83,10.85,23300.0,10.93,10.93,10.83,10.85,23300.0
2007-06-11 10:30:00,10.85,10.92,10.83,10.9,40500.0,10.85,10.92,10.83,10.9,40500.0
2007-06-11 11:00:00,10.91,10.96,10.89,10.96,33600.0,10.91,10.96,10.89,10.96,33600.0
2007-06-11 11:30:00,10.95,10.99,10.93,10.98,24600.0,10.95,10.99,10.93,10.98,24600.0
2007-06-11 12:00:00,10.97,10.99,10.97,10.98,18200.0,10.97,10.99,10.97,10.98,18200.0
2007-06-11 12:30:00,10.97,11.02,10.97,11.02,19800.0,10.97,11.02,10.97,11.02,19800.0
2007-06-11 13:00:00,11.03,11.05,11.01,11.05,21300.0,11.03,11.05,11.01,11.05,21300.0
2007-06-11 13:30:00,11.04,11.05,11.0,11.01,18000.0,11.04,11.05,11.0,11.01,18000.0
2007-06-11 14:00:00,11.01,11.02,10.94,10.95,20900.0,11.01,11.02,10.94,10.95,20900.0
2007-06-11 14:30:00,10.95,11.02,10.95,11.0,25600.0,10.95,11.02,10.95,11.0,25600.0
2007-06-11 15:00:00,10.99,11.0,10.94,10.98,33600.0,10.99,11.0,10.94,10.98,33600.0
2007-06-11 15:30:00,10.98,10.98,10.85,10.95,88100.0,10.98,10.98,10.85,10.95,88100.0
2007-06-12 09:30:00,10.85,10.88,10.77,10.77,51900.0,10.85,10.88,10.77,10.77,51900.0
2007-06-12 10:00:00,10.77,10.79,10.75,10.77,47400.0,10.77,10.79,10.75,10.77,47400.0
2007-06-12 10:30:00,10.76,10.86,10.76,10.84,35700.0,10.76,10.86,10.76,10.84,35700.0
2007-06-12 11:00:00,10.84,10.88,10.78,10.86,27400.0,10.84,10.88,10.78,10.86,27400.0
2007-06-12 11:30:00,10.87,10.94,10.85,10.93,34500.0,10.87,10.94,10.85,10.93,34500.0
2007-06-12 12:00:00,10.93,10.96,10.89,10.9,20200.0,10.93,10.96,10.89,10.9,20200.0
2007-06-12 12:30:00,10.9,10.9,10.85,10.89,23100.0,10.9,10.9,10.85,10.89,23100.0
2007-06-12 13:00:00,10.89,10.95,10.87,10.93,33300.0,10.89,10.95,10.87,10.93,33300.0
2007-06-12 13:30:00,10.93,10.99,10.92,10.98,29700.0,10.93,10.99,10.92,10.98,29700.0
2007-06-12 14:00:00,10.98,11.0,10.91,10.92,29100.0,10.98,11.0,10.91,10.92,29100.0
2007-06-12 14:30:00,10.93,10.97,10.84,10.97,78700.0,10.93,10.97,10.84,10.97,78700.0
2007-06-12 15:00:00,10.97,11.01,10.81,10.84,87600.0,10.97,11.01,10.81,10.84,87600.0
2007-06-12 15:30:00,10.84,10.9,10.79,10.83,164500.0,10.84,10.9,10.79,10.83,164500.0
2007-06-13 09:30:00,10.87,10.87,10.73,10.81,38300.0,10.87,10.87,10.73,10.81,38300.0
2007-06-13 10:00:00,10.81,10.95,10.76,10.89,42000.0,10.81,10.95,10.76,10.89,42000.0
2007-06-13 10:30:00,10.89,10.94,10.85,10.92,50500.0,10.89,10.94,10.85,10.92,50500.0
2007-06-13 11:00:00,10.93,10.95,10.92,10.95,102000.0,10.93,10.95,10.92,10.95,102000.0
2007-06-13 11:30:00,10.96,10.98,10.95,10.97,31900.0,10.96,10.98,10.95,10.97,31900.0
2007-06-13 12:00:00,10.97,10.98,10.96,10.98,20400.0,10.97,10.98,10.96,10.98,20400.0
2007-06-13 12:30:00,10.97,11.07,10.97,11.06,205200.0,10.97,11.07,10.97,11.06,205200.0
2007-06-13 13:00:00,11.05,11.11,11.05,11.09,48100.0,11.05,11.11,11.05,11.09,48100.0
2007-06-13 13:30:00,11.09,11.11,11.07,11.1,30600.0,11.09,11.11,11.07,11.1,30600.0
2007-06-13 14:00:00,11.1,11.23,11.09,11.22,153700.0,11.1,11.23,11.09,11.22,153700.0
2007-06-13 14:30:00,11.22,11.27,11.19,11.25,70900.0,11.22,11.27,11.19,11.25,70900.0
2007-06-13 15:00:00,11.26,11.27,11.17,11.17,53300.0,11.26,11.27,11.17,11.17,53300.0
2007-06-13 15:30:00,11.17,11.27,11.17,11.22,98000.0,11.17,11.27,11.17,11.22,98000.0
2007-06-14 09:30:00,11.21,11.37,11.12,11.36,46800.0,11.21,11.37,11.12,11.36,46800.0
2007-06-14 10:00:00,11.38,11.48,11.36,11.48,56100.0,11.38,11.48,11.36,11.48,56100.0
2007-06-14 10:30:00,11.47,11.5,11.47,11.47,71800.0,11.47,11.5,11.47,11.47,71800.0
2007-06-14 11:00:00,11.47,11.49,11.46,11.48,40300.0,11.47,11.49,11.46,11.48,40300.0
2007-06-14 11:30:00,11.48,11.49,11.39,11.4,54300.0,11.48,11.49,11.39,11.4,54300.0
2007-06-14 12:00:00,11.4,11.47,11.38,11.43,56900.0,11.4,11.47,11.38,11.43,56900.0
2007-06-14 12:30:00,11.42,11.42,11.38,11.38,22200.0,11.42,11.42,11.38,11.38,22200.0
2007-06-14 13:00:00,11.38,11.46,11.38,11.45,53600.0,11.38,11.46,11.38,11.45,53600.0
2007-06-14 13:30:00,11.46,11.47,11.45,11.46,56500.0,11.46,11.47,11.45,11.46,56500.0
2007-06-14 14:00:00,11.45,11.48,11.44,11.47,36500.0,11.45,11.48,11.44,11.47,36500.0
2007-06-14 14:30:00,11.47,11.48,11.45,11.46,71500.0,11.47,11.48,11.45,11.46,71500.0
2007-06-14 15:00:00,11.45,11.47,11.44,11.46,117600.0,11.45,11.47,11.44,11.46,117600.0
2007-06-14 15:30:00,11.46,11.47,11.38,11.41,112900.0,11.46,11.47,11.38,11.41,112900.0
2007-06-15 09:30:00,11.61,11.71,11.56,11.69,459700.0,11.61,11.71,11.56,11.69,459700.0
2007-06-15 10:00:00,11.69,11.69,11.63,11.67,65600.0,11.69,11.69,11.63,11.67,65600.0
2007-06-15 10:30:00,11.69,11.7,11.68,11.7,46100.0,11.69,11.7,11.68,11.7,46100.0
2007-06-15 11:00:00,11.7,11.82,11.69,11.78,72500.0,11.7,11.82,11.69,11.78,72500.0
2007-06-15 11:30:00,11.78,11.79,11.73,11.73,42300.0,11.78,11.79,11.73,11.73,42300.0
2007-06-15 12:00:00,11.73,11.74,11.64,11.64,57600.0,11.73,11.74,11.64,11.64,57600.0
2007-06-15 12:30:00,11.64,11.64,11.52,11.54,68800.0,11.64,11.64,11.52,11.54,68800.0
2007-06-15 13:00:00,11.55,11.58,11.49,11.55,87300.0,11.55,11.58,11.49,11.55,87300.0
2007-06-15 13:30:00,11.55,11.57,11.55,11.55,17700.0,11.55,11.57,11.55,11.55,17700.0
2007-06-15 14:00:00,11.56,11.59,11.52,11.57,35400.0,11.56,11.59,11.52,11.57,35400.0
2007-06-15 14:30:00,11.57,11.67,11.57,11.66,20500.0,11.57,11.67,11.57,11.66,20500.0
2007-06-15 15:00:00,11.65,11.76,11.65,11.73,88800.0,11.65,11.76,11.65,11.73,88800.0
2007-06-15 15:30:00,11.73,11.78,11.63,11.71,95200.0,11.73,11.78,11.63,11.71,95200.0
2007-06-18 09:30:00,11.73,11.76,11.41,11.6,85200.0,11.73,11.76,11.41,11.6,85200.0
2007-06-18 10:00:00,11.59,11.65,11.51,11.57,59700.0,11.59,11.65,11.51,11.57,59700.0
2007-06-18 10:30:00,11.57,11.76,11.57,11.75,36800.0,11.57,11.76,11.57,11.75,36800.0
2007-06-18 11:00:00,11.75,11.85,11.74,11.84,59200.0,11.75,11.85,11.74,11.84,59200.0
2007-06-18 11:30:00,11.84,11.85,11.81,11.83,49100.0,11.84,11.85,11.81,11.83,49100.0
2007-06-18 12:00:00,11.85,11.89,11.8,11.84,36900.0,11.85,11.89,11.8,11.84,36900.0
2007-06-18 12:30:00,11.84,11.86,11.84,11.85,16500.0,11.84,11.86,11.84,11.85,16500.0
2007-06-18 13:00:00,11.85,11.89,11.84,11.89,45500.0,11.85,11.89,11.84,11.89,45500.0
2007-06-18 13:30:00,11.89,11.89,11.84,11.85,46800.0,11.89,11.89,11.84,11.85,46800.0
2007-06-18 14:00:00,11.84,11.87,11.78,11.82,59800.0,11.84,11.87,11.78,11.82,59800.0
2007-06-18 14:30:00,11.82,11.82,11.76,11.81,66400.0,11.82,11.82,11.76,11.81,66400.0
2007-06-18 15:00:00,11.81,11.85,11.78,11.79,43300.0,11.81,11.85,11.78,11.79,43300.0
2007-06-18 15:30:00,11.79,11.84,11.78,11.8,72000.0,11.79,11.84,11.78,11.8,72000.0
2007-06-19 09:30:00,11.87,11.89,11.58,11.61,46800.0,11.87,11.89,11.58,11.61,46800.0
2007-06-19 10:00:00,11.62,11.66,11.57,11.66,27600.0,11.62,11.66,11.57,11.66,27600.0
2007-06-19 10:30:00,11.65,11.78,11.65,11.76,29500.0,11.65,11.78,11.65,11.76,29500.0
2007-06-19 11:00:00,11.77,11.77,11.67,11.67,23000.0,11.77,11.77,11.67,11.67,23000.0
2007-06-19 11:30:00,11.66,11.67,11.61,11.63,36600.0,11.66,11.67,11.61,11.63,36600.0
2007-06-19 12:00:00,11.62,11.74,11.62,11.72,36600.0,11.62,11.74,11.62,11.72,36600.0
2007-06-19 12:30:00,11.72,11.78,11.7,11.73,22700.0,11.72,11.78,11.7,11.73,22700.0
2007-06-19 13:00:00,11.73,11.8,11.69,11.76,32700.0,11.73,11.8,11.69,11.76,32700.0
2007-06-19 13:30:00,11.76,11.76,11.73,11.75,20500.0,11.76,11.76,11.73,11.75,20500.0
2007-06-19 14:00:00,11.75,11.81,11.75,11.77,30700.0,11.75,11.81,11.75,11.77,30700.0
2007-06-19 14:30:00,11.77,11.8,11.69,11.7,166900.0,11.77,11.8,11.69,11.7,166900.0
2007-06-19 15:00:00,11.7,11.74,11.65,11.67,65600.0,11.7,11.74,11.65,11.67,65600.0
2007-06-19 15:30:00,11.66,11.74,11.65,11.68,58300.0,11.66,11.74,11.65,11.68,58300.0
2007-06-20 09:30:00,11.72,11.72,11.56,11.6,57200.0,11.72,11.72,11.56,11.6,57200.0
2007-06-20 10:00:00,11.59,11.64,11.58,11.61,29000.0,11.59,11.64,11.58,11.61,29000.0
2007-06-20 10:30:00,11.62,11.68,11.61,11.65,33800.0,11.62,11.68,11.61,11.65,33800.0
2007-06-20 11:00:00,11.66,11.66,11.63,11.66,29900.0,11.66,11.66,11.63,11.66,29900.0
2007-06-20 11:30:00,11.65,11.67,11.61,11.65,25900.0,11.65,11.67,11.61,11.65,25900.0
2007-06-20 12:00:00,11.65,11.72,11.63,11.72,27900.0,11.65,11.72,11.63,11.72,27900.0
2007-06-20 12:30:00,11.72,11.73,11.7,11.71,26700.0,11.72,11.73,11.7,11.71,26700.0
2007-06-20 13:00:00,11.71,11.71,11.67,11.69,43700.0,11.71,11.71,11.67,11.69,43700.0
2007-06-20 13:30:00,11.69,11.78,11.69,11.77,33100.0,11.69,11.78,11.69,11.77,33100.0
2007-06-20 14:00:00,11.77,11.79,11.71,11.76,49500.0,11.77,11.79,11.71,11.76,49500.0
2007-06-20 14:30:00,11.75,11.8,11.75,11.78,122500.0,11.75,11.8,11.75,11.78,122500.0
2007-06-20 15:00:00,11.79,11.79,11.61,11.61,68500.0,11.79,11.79,11.61,11.61,68500.0
2007-06-20 15:30:00,11.62,11.63,11.51,11.53,116100.0,11.62,11.63,11.51,11.53,116100.0
2007-06-21 09:30:00,11.47,11.58,11.44,11.57,75900.0,11.47,11.58,11.44,11.57,75900.0
2007-06-21 10:00:00,11.56,11.74,11.54,11.72,48200.0,11.56,11.74,11.54,11.72,48200.0
2007-06-21 10:30:00,11.7,11.82,11.68,11.8,53100.0,11.7,11.82,11.68,11.8,53100.0
2007-06-21 11:00:00,11.8,11.81,11.75,11.78,39200.0,11.8,11.81,11.75,11.78,39200.0
2007-06-21 11:30:00,11.78,11.78,11.66,11.75,34200.0,11.78,11.78,11.66,11.75,34200.0
2007-06-21 12:00:00,11.75,11.77,11.73,11.75,100100.0,11.75,11.77,11.73,11.75,100100.0
2007-06-21 12:30:00,11.75,11.82,11.73,11.81,47300.0,11.75,11.82,11.73,11.81,47300.0
2007-06-21 13:00:00,11.81,11.93,11.81,11.93,128900.0,11.81,11.93,11.81,11.93,128900.0
2007-06-21 13:30:00,11.93,12.04,11.91,12.04,119900.0,11.93,12.04,11.91,12.04,119900.0
2007-06-21 14:00:00,12.04,12.05,11.99,12.01,189300.0,12.04,12.05,11.99,12.01,189300.0
2007-06-21 14:30:00,12.01,12.05,12.0,12.03,211300.0,12.01,12.05,12.0,12.03,211300.0
2007-06-21 15:00:00,12.02,12.09,12.01,12.03,107500.0,12.02,12.09,12.01,12.03,107500.0
2007-06-21 15:30:00,12.03,12.09,12.0,12.04,119200.0,12.03,12.09,12.0,12.04,119200.0
2007-06-22 09:30:00,12.03,12.07,11.89,12.04,39400.0,12.03,12.07,11.89,12.04,39400.0
2007-06-22 10:00:00,12.05,12.05,11.92,11.92,33600.0,12.05,12.05,11.92,11.92,33600.0
2007-06-22 10:30:00,11.92,11.92,11.88,11.89,35600.0,11.92,11.92,11.88,11.89,35600.0
2007-06-22 11:00:00,11.89,11.89,11.75,11.79,54800.0,11.89,11.89,11.75,11.79,54800.0
2007-06-22 11:30:00,11.79,11.87,11.76,11.83,28200.0,11.79,11.87,11.76,11.83,28200.0
2007-06-22 12:00:00,11.83,11.93,11.74,11.75,63200.0,11.83,11.93,11.74,11.75,63200.0
2007-06-22 12:30:00,11.75,11.93,11.74,11.82,76200.0,11.75,11.93,11.74,11.82,76200.0
2007-06-22 13:00:00,11.81,11.87,11.76,11.87,25800.0,11.81,11.87,11.76,11.87,25800.0
2007-06-22 13:30:00,11.87,11.9,11.81,11.83,54500.0,11.87,11.9,11.81,11.83,54500.0
2007-06-22 14:00:00,11.82,11.9,11.77,11.87,61800.0,11.82,11.9,11.77,11.87,61800.0
2007-06-22 14:30:00,11.87,11.91,11.81,11.85,54300.0,11.87,11.91,11.81,11.85,54300.0
2007-06-22 15:00:00,11.86,11.88,11.75,11.76,67300.0,11.86,11.88,11.75,11.76,67300.0
2007-06-22 15:30:00,11.77,11.88,11.75,11.85,267400.0,11.77,11.88,11.75,11.85,267400.0
2007-06-25 09:30:00,11.88,11.88,11.69,11.76,84500.0,11.88,11.88,11.69,11.76,84500.0
2007-06-25 10:00:00,11.76,12.04,11.75,12.0,98400.0,11.76,12.04,11.75,12.0,98400.0
2007-06-25 10:30:00,12.01,12.44,12.01,12.36,219700.0,12.01,12.44,12.01,12.36,219700.0
2007-06-25 11:00:00,12.37,12.72,12.35,12.44,238100.0,12.37,12.72,12.35,12.44,238100.0
2007-06-25 11:30:00,12.44,12.46,12.3,12.31,67800.0,12.44,12.46,12.3,12.31,67800.0
2007-06-25 12:00:00,12.32,12.39,12.23,12.31,77600.0,12.32,12.39,12.23,12.31,77600.0
2007-06-25 12:30:00,12.31,12.33,12.26,12.3,31300.0,12.31,12.33,12.26,12.3,31300.0
2007-06-25 13:00:00,12.29,12.3,12.15,12.15,46300.0,12.29,12.3,12.15,12.15,46300.0
2007-06-25 13:30:00,12.15,12.18,12.07,12.11,38100.0,12.15,12.18,12.07,12.11,38100.0
2007-06-25 14:00:00,12.09,12.12,11.94,11.96,55500.0,12.09,12.12,11.94,11.96,55500.0
2007-06-25 14:30:00,11.95,11.96,11.81,11.84,93900.0,11.95,11.96,11.81,11.84,93900.0
2007-06-25 15:00:00,11.83,11.86,11.79,11.83,90600.0,11.83,11.86,11.79,11.83,90600.0
2007-06-25 15:30:00,11.83,11.91,11.77,11.83,117200.0,11.83,11.91,11.77,11.83,117200.0
2007-06-26 09:30:00,11.92,12.27,11.86,12.21,79300.0,11.92,12.27,11.86,12.21,79300.0
2007-06-26 10:00:00,12.21,12.3,12.07,12.07,75200.0,12.21,12.3,12.07,12.07,75200.0
2007-06-26 10:30:00,12.07,12.4,12.07,12.34,138300.0,12.07,12.4,12.07,12.34,138300.0
2007-06-26 11:00:00,12.33,12.77,12.29,12.53,262100.0,12.33,12.77,12.29,12.53,262100.0
2007-06-26 11:30:00,12.53,12.6,12.43,12.58,170400.0,12.53,12.6,12.43,12.58,170400.0
2007-06-26 12:00:00,12.58,12.6,12.45,12.49,83100.0,12.58,12.6,12.45,12.49,83100.0
2007-06-26 12:30:00,12.5,12.5,12.44,12.45,44500.0,12.5,12.5,12.44,12.45,44500.0
2007-06-26 13:00:00,12.45,12.51,12.39,12.39,78400.0,12.45,12.51,12.39,12.39,78400.0
2007-06-26 13:30:00,12.4,12.45,12.28,12.39,80700.0,12.4,12.45,12.28,12.39,80700.0
2007-06-26 14:00:00,12.4,12.45,12.17,12.31,103900.0,12.4,12.45,12.17,12.31,103900.0
2007-06-26 14:30:00,12.28,12.4,12.22,12.36,69300.0,12.28,12.4,12.22,12.36,69300.0
2007-06-26 15:00:00,12.36,12.4,12.2,12.37,100500.0,12.36,12.4,12.2,12.37,100500.0
2007-06-26 15:30:00,12.37,12.4,12.29,12.34,182600.0,12.37,12.4,12.29,12.34,182600.0
2007-06-27 09:30:00,12.23,12.32,12.21,12.29,77300.0,12.23,12.32,12.21,12.29,77300.0
2007-06-27 10:00:00,12.29,12.3,12.21,12.25,107500.0,12.29,12.3,12.21,12.25,107500.0
2007-06-27 10:30:00,12.25,12.25,12.21,12.24,73700.0,12.25,12.25,12.21,12.24,73700.0
2007-06-27 11:00:00,12.23,12.29,12.22,12.28,38000.0,12.23,12.29,12.22,12.28,38000.0
2007-06-27 11:30:00,12.27,12.28,12.22,12.22,30300.0,12.27,12.28,12.22,12.22,30300.0
2007-06-27 12:00:00,12.24,12.28,12.22,12.28,32700.0,12.24,12.28,12.22,12.28,32700.0
2007-06-27 12:30:00,12.28,12.37,12.25,12.34,67100.0,12.28,12.37,12.25,12.34,67100.0
2007-06-27 13:00:00,12.34,12.35,12.27,12.33,37500.0,12.34,12.35,12.27,12.33,37500.0
2007-06-27 13:30:00,12.34,12.34,12.25,12.28,40600.0,12.34,12.34,12.25,12.28,40600.0
2007-06-27 14:00:00,12.28,12.36,12.27,12.35,56100.0,12.28,12.36,12.27,12.35,56100.0
2007-06-27 14:30:00,12.35,12.36,12.29,12.33,74100.0,12.35,12.36,12.29,12.33,74100.0
2007-06-27 15:00:00,12.33,12.35,12.29,12.35,93300.0,12.33,12.35,12.29,12.35,93300.0
2007-06-27 15:30:00,12.35,12.41,12.32,12.38,109200.0,12.35,12.41,12.32,12.38,109200.0
2007-06-28 09:30:00,12.33,12.43,12.33,12.38,37200.0,12.33,12.43,12.33,12.38,37200.0
2007-06-28 10:00:00,12.38,12.4,12.3,12.35,72900.0,12.38,12.4,12.3,12.35,72900.0
2007-06-28 10:30:00,12.35,12.37,12.28,12.3,147700.0,12.35,12.37,12.28,12.3,147700.0
2007-06-28 11:00:00,12.3,12.35,12.29,12.33,54000.0,12.3,12.35,12.29,12.33,54000.0
2007-06-28 11:30:00,12.34,12.34,12.23,12.25,60000.0,12.34,12.34,12.23,12.25,60000.0
2007-06-28 12:00:00,12.25,12.25,12.24,12.25,48000.0,12.25,12.25,12.24,12.25,48000.0
2007-06-28 12:30:00,12.24,12.25,12.16,12.2,49200.0,12.24,12.25,12.16,12.2,49200.0
2007-06-28 13:00:00,12.2,12.25,12.11,12.24,30300.0,12.2,12.25,12.11,12.24,30300.0
2007-06-28 13:30:00,12.24,12.25,12.18,12.19,47800.0,12.24,12.25,12.18,12.19,47800.0
2007-06-28 14:00:00,12.19,12.25,12.12,12.18,71300.0,12.19,12.25,12.12,12.18,71300.0
2007-06-28 14:30:00,12.17,12.18,12.08,12.16,70400.0,12.17,12.18,12.08,12.16,70400.0
2007-06-28 15:00:00,12.15,12.15,12.06,12.08,129300.0,12.15,12.15,12.06,12.08,129300.0
2007-06-28 15:30:00,12.07,12.08,11.99,12.0,227800.0,12.07,12.08,11.99,12.0,227800.0
2007-06-29 09:30:00,12.13,12.27,12.08,12.26,135600.0,12.13,12.27,12.08,12.26,135600.0
2007-06-29 10:00:00,12.26,12.34,12.26,12.3,79500.0,12.26,12.34,12.26,12.3,79500.0
2007-06-29 10:30:00,12.3,12.42,12.29,12.38,89700.0,12.3,12.42,12.29,12.38,89700.0
2007-06-29 11:00:00,12.38,12.39,12.31,12.34,120800.0,12.38,12.39,12.31,12.34,120800.0
2007-06-29 11:30:00,12.33,12.4,12.3,12.31,118400.0,12.33,12.4,12.3,12.31,118400.0
2007-06-29 12:00:00,12.31,12.35,12.28,12.28,54000.0,12.31,12.35,12.28,12.28,54000.0
2007-06-29 12:30:00,12.28,12.28,12.14,12.15,68700.0,12.28,12.28,12.14,12.15,68700.0
2007-06-29 13:00:00,12.15,12.28,12.14,12.27,45400.0,12.15,12.28,12.14,12.27,45400.0
2007-06-29 13:30:00,12.26,12.29,12.19,12.25,57100.0,12.26,12.29,12.19,12.25,57100.0
2007-06-29 14:00:00,12.24,12.24,12.11,12.12,66300.0,12.24,12.24,12.11,12.12,66300.0
2007-06-29 14:30:00,12.12,12.16,12.11,12.12,60900.0,12.12,12.16,12.11,12.12,60900.0
2007-06-29 15:00:00,12.12,12.13,11.98,12.0,145800.0,12.12,12.13,11.98,12.0,145800.0
2007-06-29 15:30:00,11.99,12.16,11.98,12.1,209100.0,11.99,12.16,11.98,12.1,209100.0
2007-07-02 09:30:00,12.21,12.33,12.09,12.25,68100.0,12.21,12.33,12.09,12.25,68100.0
2007-07-02 10:00:00,12.26,12.37,12.26,12.34,45000.0,12.26,12.37,12.26,12.34,45000.0
2007-07-02 10:30:00,12.34,12.36,12.28,12.3,44800.0,12.34,12.36,12.28,12.3,44800.0
2007-07-02 11:00:00,12.3,12.31,12.29,12.3,39100.0,12.3,12.31,12.29,12.3,39100.0
2007-07-02 11:30:00,12.31,12.32,12.29,12.3,19600.0,12.31,12.32,12.29,12.3,19600.0
2007-07-02 12:00:00,12.29,12.34,12.28,12.29,25300.0,12.29,12.34,12.28,12.29,25300.0
2007-07-02 12:30:00,12.28,12.31,12.28,12.3,60600.0,12.28,12.31,12.28,12.3,60600.0
2007-07-02 13:00:00,12.3,12.3,12.24,12.25,25500.0,12.3,12.3,12.24,12.25,25500.0
2007-07-02 13:30:00,12.24,12.3,12.24,12.28,39200.0,12.24,12.3,12.24,12.28,39200.0
2007-07-02 14:00:00,12.27,12.3,12.27,12.29,27100.0,12.27,12.3,12.27,12.29,27100.0
2007-07-02 14:30:00,12.29,12.31,12.28,12.29,39500.0,12.29,12.31,12.28,12.29,39500.0
2007-07-02 15:00:00,12.29,12.31,12.26,12.3,126700.0,12.29,12.31,12.26,12.3,126700.0
2007-07-02 15:30:00,12.31,12.33,12.27,12.29,99300.0,12.31,12.33,12.27,12.29,99300.0
2007-07-03 09:30:00,12.32,12.35,12.11,12.12,51100.0,12.32,12.35,12.11,12.12,51100.0
2007-07-03 10:00:00,12.1,12.12,11.91,12.06,173800.0,12.1,12.12,11.91,12.06,173800.0
2007-07-03 10:30:00,12.05,12.1,11.98,12.0,113400.0,12.05,12.1,11.98,12.0,113400.0
2007-07-03 11:00:00,12.0,12.01,11.98,11.99,43100.0,12.0,12.01,11.98,11.99,43100.0
2007-07-03 11:30:00,11.99,12.01,11.96,12.0,36900.0,11.99,12.01,11.96,12.0,36900.0
2007-07-03 12:00:00,11.99,12.1,11.96,12.0,18600.0,11.99,12.1,11.96,12.0,18600.0
2007-07-03 12:30:00,12.0,12.01,11.93,11.98,45300.0,12.0,12.01,11.93,11.98,45300.0
2007-07-05 09:30:00,12.01,12.05,11.95,12.0,115800.0,12.01,12.05,11.95,12.0,115800.0
2007-07-05 10:00:00,11.98,12.0,11.92,11.93,74700.0,11.98,12.0,11.92,11.93,74700.0
2007-07-05 10:30:00,11.94,11.95,11.87,11.87,97800.0,11.94,11.95,11.87,11.87,97800.0
2007-07-05 11:00:00,11.87,11.88,11.77,11.78,72500.0,11.87,11.88,11.77,11.78,72500.0
2007-07-05 11:30:00,11.77,11.78,11.71,11.72,25300.0,11.77,11.78,11.71,11.72,25300.0
2007-07-05 12:00:00,11.73,11.74,11.59,11.62,101500.0,11.73,11.74,11.59,11.62,101500.0
2007-07-05 12:30:00,11.63,11.65,11.6,11.61,39600.0,11.63,11.65,11.6,11.61,39600.0
2007-07-05 13:00:00,11.6,11.62,11.59,11.6,52700.0,11.6,11.62,11.59,11.6,52700.0
2007-07-05 13:30:00,11.6,11.62,11.58,11.62,82400.0,11.6,11.62,11.58,11.62,82400.0
2007-07-05 14:00:00,11.62,11.67,11.62,11.64,102200.0,11.62,11.67,11.62,11.64,102200.0
2007-07-05 14:30:00,11.64,11.7,11.62,11.69,88700.0,11.64,11.7,11.62,11.69,88700.0
2007-07-05 15:00:00,11.69,11.7,11.61,11.67,154900.0,11.69,11.7,11.61,11.67,154900.0
2007-07-05 15:30:00,11.68,11.7,11.65,11.67,289200.0,11.68,11.7,11.65,11.67,289200.0
2007-07-06 09:30:00,11.72,11.76,11.68,11.75,173200.0,11.72,11.76,11.68,11.75,173200.0
2007-07-06 10:00:00,11.75,11.92,11.74,11.91,105700.0,11.75,11.92,11.74,11.91,105700.0
2007-07-06 10:30:00,11.91,11.95,11.88,11.89,51600.0,11.91,11.95,11.88,11.89,51600.0
2007-07-06 11:00:00,11.89,11.9,11.87,11.89,27100.0,11.89,11.9,11.87,11.89,27100.0
2007-07-06 11:30:00,11.89,11.91,11.88,11.9,40400.0,11.89,11.91,11.88,11.9,40400.0
2007-07-06 12:00:00,11.9,11.9,11.88,11.88,17700.0,11.9,11.9,11.88,11.88,17700.0
2007-07-06 12:30:00,11.88,11.89,11.88,11.89,24100.0,11.88,11.89,11.88,11.89,24100.0
2007-07-06 13:00:00,11.89,11.89,11.88,11.89,43800.0,11.89,11.89,11.88,11.89,43800.0
2007-07-06 13:30:00,11.88,11.89,11.87,11.89,27000.0,11.88,11.89,11.87,11.89,27000.0
2007-07-06 14:00:00,11.89,11.91,11.88,11.9,37900.0,11.89,11.91,11.88,11.9,37900.0
2007-07-06 14:30:00,11.9,11.91,11.89,11.9,140400.0,11.9,11.91,11.89,11.9,140400.0
2007-07-06 15:00:00,11.9,11.94,11.89,11.94,87100.0,11.9,11.94,11.89,11.94,87100.0
2007-07-06 15:30:00,11.94,11.95,11.88,11.89,154400.0,11.94,11.95,11.88,11.89,154400.0
2007-07-09 09:30:00,11.95,12.0,11.88,11.89,47300.0,11.95,12.0,11.88,11.89,47300.0
2007-07-09 10:00:00,11.88,11.89,11.8,11.82,47800.0,11.88,11.89,11.8,11.82,47800.0
2007-07-09 10:30:00,11.82,11.82,11.7,11.7,38800.0,11.82,11.82,11.7,11.7,38800.0
2007-07-09 11:00:00,11.69,11.76,11.69,11.76,22400.0,11.69,11.76,11.69,11.76,22400.0
2007-07-09 11:30:00,11.75,11.8,11.75,11.8,53100.0,11.75,11.8,11.75,11.8,53100.0
2007-07-09 12:00:00,11.78,11.81,11.73,11.77,52900.0,11.78,11.81,11.73,11.77,52900.0
2007-07-09 12:30:00,11.77,11.8,11.77,11.8,27300.0,11.77,11.8,11.77,11.8,27300.0
2007-07-09 13:00:00,11.79,11.8,11.79,11.8,37800.0,11.79,11.8,11.79,11.8,37800.0
2007-07-09 13:30:00,11.8,11.9,11.79,11.9,30000.0,11.8,11.9,11.79,11.9,30000.0
2007-07-09 14:00:00,11.86,11.91,11.86,11.89,114900.0,11.86,11.91,11.86,11.89,114900.0
2007-07-09 14:30:00,11.88,11.91,11.86,11.89,161700.0,11.88,11.91,11.86,11.89,161700.0
2007-07-09 15:00:00,11.89,11.93,11.84,11.84,123300.0,11.89,11.93,11.84,11.84,123300.0
2007-07-09 15:30:00,11.85,11.93,11.84,11.93,82200.0,11.85,11.93,11.84,11.93,82200.0
2007-07-10 09:30:00,11.82,11.9,11.51,11.71,48900.0,11.82,11.9,11.51,11.71,48900.0
2007-07-10 10:00:00,11.7,11.81,11.67,11.79,23600.0,11.7,11.81,11.67,11.79,23600.0
2007-07-10 10:30:00,11.8,11.81,11.65,11.67,37000.0,11.8,11.81,11.65,11.67,37000.0
2007-07-10 11:00:00,11.66,11.68,11.62,11.62,28300.0,11.66,11.68,11.62,11.62,28300.0
2007-07-10 11:30:00,11.63,11.69,11.62,11.63,24000.0,11.63,11.69,11.62,11.63,24000.0
2007-07-10 12:00:00,11.63,11.66,11.59,11.59,34900.0,11.63,11.66,11.59,11.59,34900.0
2007-07-10 12:30:00,11.6,11.65,11.59,11.62,24400.0,11.6,11.65,11.59,11.62,24400.0
2007-07-10 13:00:00,11.61,11.66,11.58,11.58,37100.0,11.61,11.66,11.58,11.58,37100.0
2007-07-10 13:30:00,11.59,11.62,11.57,11.57,50800.0,11.59,11.62,11.57,11.57,50800.0
2007-07-10 14:00:00,11.58,11.62,11.55,11.57,48300.0,11.58,11.62,11.55,11.57,48300.0
2007-07-10 14:30:00,11.56,11.59,11.53,11.53,44400.0,11.56,11.59,11.53,11.53,44400.0
2007-07-10 15:00:00,11.53,11.58,11.5,11.5,85300.0,11.53,11.58,11.5,11.5,85300.0
2007-07-10 15:30:00,11.5,11.51,11.44,11.44,100000.0,11.5,11.51,11.44,11.44,100000.0
2007-07-11 09:30:00,11.43,11.64,11.43,11.5,96300.0,11.43,11.64,11.43,11.5,96300.0
2007-07-11 10:00:00,11.5,11.51,11.39,11.46,61600.0,11.5,11.51,11.39,11.46,61600.0
2007-07-11 10:30:00,11.47,11.54,11.46,11.54,40800.0,11.47,11.54,11.46,11.54,40800.0
2007-07-11 11:00:00,11.53,11.59,11.53,11.55,111700.0,11.53,11.59,11.53,11.55,111700.0
2007-07-11 11:30:00,11.55,11.56,11.52,11.52,68500.0,11.55,11.56,11.52,11.52,68500.0
2007-07-11 12:00:00,11.53,11.54,11.46,11.48,71800.0,11.53,11.54,11.46,11.48,71800.0
2007-07-11 12:30:00,11.48,11.48,11.4,11.41,50300.0,11.48,11.48,11.4,11.41,50300.0
2007-07-11 13:00:00,11.41,11.45,11.39,11.45,81900.0,11.41,11.45,11.39,11.45,81900.0
2007-07-11 13:30:00,11.45,11.54,11.45,11.48,68100.0,11.45,11.54,11.45,11.48,68100.0
2007-07-11 14:00:00,11.5,11.6,11.45,11.6,89700.0,11.5,11.6,11.45,11.6,89700.0
2007-07-11 14:30:00,11.6,11.61,11.55,11.59,80400.0,11.6,11.61,11.55,11.59,80400.0
2007-07-11 15:00:00,11.59,11.62,11.55,11.62,109700.0,11.59,11.62,11.55,11.62,109700.0
2007-07-11 15:30:00,11.61,11.62,11.52,11.58,169600.0,11.61,11.62,11.52,11.58,169600.0
2007-07-12 09:30:00,11.67,11.74,11.61,11.68,36500.0,11.67,11.74,11.61,11.68,36500.0
2007-07-12 10:00:00,11.67,11.74,11.59,11.59,28400.0,11.67,11.74,11.59,11.59,28400.0
2007-07-12 10:30:00,11.6,11.63,11.56,11.6,33700.0,11.6,11.63,11.56,11.6,33700.0
2007-07-12 11:00:00,11.6,11.62,11.58,11.59,24000.0,11.6,11.62,11.58,11.59,24000.0
2007-07-12 11:30:00,11.59,11.61,11.58,11.59,10600.0,11.59,11.61,11.58,11.59,10600.0
2007-07-12 12:00:00,11.59,11.61,11.55,11.55,18300.0,11.59,11.61,11.55,11.55,18300.0
2007-07-12 12:30:00,11.55,11.6,11.54,11.58,27700.0,11.55,11.6,11.54,11.58,27700.0
2007-07-12 13:00:00,11.59,11.6,11.58,11.59,12400.0,11.59,11.6,11.58,11.59,12400.0
2007-07-12 13:30:00,11.59,11.62,11.58,11.61,30500.0,11.59,11.62,11.58,11.61,30500.0
2007-07-12 14:00:00,11.62,11.65,11.6,11.65,21700.0,11.62,11.65,11.6,11.65,21700.0
2007-07-12 14:30:00,11.64,11.68,11.64,11.68,18600.0,11.64,11.68,11.64,11.68,18600.0
2007-07-12 15:00:00,11.67,11.72,11.67,11.71,47100.0,11.67,11.72,11.67,11.71,47100.0
2007-07-12 15:30:00,11.71,11.77,11.7,11.74,90900.0,11.71,11.77,11.7,11.74,90900.0
2007-07-13 09:30:00,11.73,11.73,11.51,11.53,35300.0,11.73,11.73,11.51,11.53,35300.0
2007-07-13 10:00:00,11.55,11.55,11.5,11.51,34500.0,11.55,11.55,11.5,11.51,34500.0
2007-07-13 10:30:00,11.51,11.64,11.51,11.61,21700.0,11.51,11.64,11.51,11.61,21700.0
2007-07-13 11:00:00,11.61,11.66,11.61,11.66,29000.0,11.61,11.66,11.61,11.66,29000.0
2007-07-13 11:30:00,11.65,11.65,11.45,11.46,82100.0,11.65,11.65,11.45,11.46,82100.0
2007-07-13 12:00:00,11.49,11.5,11.45,11.5,11600.0,11.49,11.5,11.45,11.5,11600.0
2007-07-13 12:30:00,11.5,11.5,11.49,11.49,11400.0,11.5,11.5,11.49,11.49,11400.0
2007-07-13 13:00:00,11.5,11.5,11.49,11.5,4200.0,11.5,11.5,11.49,11.5,4200.0
2007-07-13 13:30:00,11.5,11.61,11.49,11.59,34000.0,11.5,11.61,11.49,11.59,34000.0
2007-07-13 14:00:00,11.6,11.68,11.6,11.64,29400.0,11.6,11.68,11.6,11.64,29400.0
2007-07-13 14:30:00,11.64,11.64,11.6,11.64,18400.0,11.64,11.64,11.6,11.64,18400.0
2007-07-13 15:00:00,11.64,11.67,11.63,11.66,41100.0,11.64,11.67,11.63,11.66,41100.0
2007-07-13 15:30:00,11.66,11.75,11.65,11.75,97900.0,11.66,11.75,11.65,11.75,97900.0
2007-07-16 09:30:00,11.69,11.86,11.67,11.72,65400.0,11.69,11.86,11.67,11.72,65400.0
2007-07-16 10:00:00,11.71,11.73,11.66,11.7,47400.0,11.71,11.73,11.66,11.7,47400.0
2007-07-16 10:30:00,11.7,11.75,11.69,11.75,25000.0,11.7,11.75,11.69,11.75,25000.0
2007-07-16 11:00:00,11.75,11.79,11.74,11.75,23000.0,11.75,11.79,11.74,11.75,23000.0
2007-07-16 11:30:00,11.76,11.83,11.76,11.82,13300.0,11.76,11.83,11.76,11.82,13300.0
2007-07-16 12:00:00,11.82,11.83,11.68,11.7,25200.0,11.82,11.83,11.68,11.7,25200.0
2007-07-16 12:30:00,11.71,11.78,11.7,11.78,12100.0,11.71,11.78,11.7,11.78,12100.0
2007-07-16 13:00:00,11.78,11.8,11.66,11.66,48700.0,11.78,11.8,11.66,11.66,48700.0
2007-07-16 13:30:00,11.66,11.66,11.58,11.6,41700.0,11.66,11.66,11.58,11.6,41700.0
2007-07-16 14:00:00,11.61,11.61,11.53,11.54,43300.0,11.61,11.61,11.53,11.54,43300.0
2007-07-16 14:30:00,11.54,11.59,11.5,11.52,99400.0,11.54,11.59,11.5,11.52,99400.0
2007-07-16 15:00:00,11.51,11.59,11.51,11.56,57800.0,11.51,11.59,11.51,11.56,57800.0
2007-07-16 15:30:00,11.56,11.57,11.47,11.54,124200.0,11.56,11.57,11.47,11.54,124200.0
2007-07-17 09:30:00,11.58,11.62,11.53,11.55,44100.0,11.58,11.62,11.53,11.55,44100.0
2007-07-17 10:00:00,11.55,11.55,11.44,11.46,25800.0,11.55,11.55,11.44,11.46,25800.0
2007-07-17 10:30:00,11.46,11.51,11.42,11.49,17000.0,11.46,11.51,11.42,11.49,17000.0
2007-07-17 11:00:00,11.49,11.51,11.47,11.47,18200.0,11.49,11.51,11.47,11.47,18200.0
2007-07-17 11:30:00,11.47,11.51,11.45,11.49,34000.0,11.47,11.51,11.45,11.49,34000.0
2007-07-17 12:00:00,11.49,11.5,11.47,11.47,9600.0,11.49,11.5,11.47,11.47,9600.0
2007-07-17 12:30:00,11.47,11.51,11.44,11.49,23900.0,11.47,11.51,11.44,11.49,23900.0
2007-07-17 13:00:00,11.48,11.51,11.47,11.48,8400.0,11.48,11.51,11.47,11.48,8400.0
2007-07-17 13:30:00,11.48,11.53,11.48,11.52,15200.0,11.48,11.53,11.48,11.52,15200.0
2007-07-17 14:00:00,11.52,11.52,11.48,11.49,15300.0,11.52,11.52,11.48,11.49,15300.0
2007-07-17 14:30:00,11.49,11.51,11.48,11.5,23100.0,11.49,11.51,11.48,11.5,23100.0
2007-07-17 15:00:00,11.49,11.5,11.46,11.47,35000.0,11.49,11.5,11.46,11.47,35000.0
2007-07-17 15:30:00,11.48,11.49,11.39,11.39,68200.0,11.48,11.49,11.39,11.39,68200.0
2007-07-18 09:30:00,11.39,11.4,11.26,11.26,42200.0,11.39,11.4,11.26,11.26,42200.0
2007-07-18 10:00:00,11.28,11.3,11.23,11.3,50400.0,11.28,11.3,11.23,11.3,50400.0
2007-07-18 10:30:00,11.31,11.34,11.21,11.21,42800.0,11.31,11.34,11.21,11.21,42800.0
2007-07-18 11:00:00,11.2,11.27,11.2,11.23,29200.0,11.2,11.27,11.2,11.23,29200.0
2007-07-18 11:30:00,11.23,11.26,11.2,11.22,30800.0,11.23,11.26,11.2,11.22,30800.0
2007-07-18 12:00:00,11.21,11.25,11.18,11.25,39500.0,11.21,11.25,11.18,11.25,39500.0
2007-07-18 12:30:00,11.24,11.27,11.24,11.25,41100.0,11.24,11.27,11.24,11.25,41100.0
2007-07-18 13:00:00,11.25,11.27,11.22,11.27,19200.0,11.25,11.27,11.22,11.27,19200.0
2007-07-18 13:30:00,11.27,11.35,11.24,11.3,21100.0,11.27,11.35,11.24,11.3,21100.0
2007-07-18 14:00:00,11.29,11.29,11.2,11.2,31000.0,11.29,11.29,11.2,11.2,31000.0
2007-07-18 14:30:00,11.21,11.26,11.17,11.22,48300.0,11.21,11.26,11.17,11.22,48300.0
2007-07-18 15:00:00,11.22,11.24,11.15,11.23,71800.0,11.22,11.24,11.15,11.23,71800.0
2007-07-18 15:30:00,11.22,11.34,11.19,11.31,86200.0,11.22,11.34,11.19,11.31,86200.0
2007-07-19 09:30:00,11.4,11.59,11.4,11.56,62400.0,11.4,11.59,11.4,11.56,62400.0
2007-07-19 10:00:00,11.56,11.61,11.55,11.58,32800.0,11.56,11.61,11.55,11.58,32800.0
2007-07-19 10:30:00,11.57,11.61,11.57,11.6,44600.0,11.57,11.61,11.57,11.6,44600.0
2007-07-19 11:00:00,11.6,11.67,11.6,11.61,21200.0,11.6,11.67,11.6,11.61,21200.0
2007-07-19 11:30:00,11.6,11.61,11.54,11.6,20300.0,11.6,11.61,11.54,11.6,20300.0
2007-07-19 12:00:00,11.6,11.66,11.59,11.66,16800.0,11.6,11.66,11.59,11.66,16800.0
2007-07-19 12:30:00,11.65,11.65,11.6,11.63,19000.0,11.65,11.65,11.6,11.63,19000.0
2007-07-19 13:00:00,11.64,11.65,11.6,11.6,10400.0,11.64,11.65,11.6,11.6,10400.0
2007-07-19 13:30:00,11.61,11.65,11.6,11.62,10500.0,11.61,11.65,11.6,11.62,10500.0
2007-07-19 14:00:00,11.61,11.63,11.6,11.62,20500.0,11.61,11.63,11.6,11.62,20500.0
2007-07-19 14:30:00,11.62,11.65,11.61,11.62,47100.0,11.62,11.65,11.61,11.62,47100.0
2007-07-19 15:00:00,11.63,11.7,11.63,11.69,36000.0,11.63,11.7,11.63,11.69,36000.0
2007-07-19 15:30:00,11.69,11.72,11.66,11.68,59900.0,11.69,11.72,11.66,11.68,59900.0
2007-07-20 09:30:00,11.66,11.69,11.28,11.35,159800.0,11.66,11.69,11.28,11.35,159800.0
2007-07-20 10:00:00,11.35,11.5,11.3,11.49,59500.0,11.35,11.5,11.3,11.49,59500.0
2007-07-20 10:30:00,11.48,11.51,11.34,11.42,38600.0,11.48,11.51,11.34,11.42,38600.0
2007-07-20 11:00:00,11.4,11.52,11.29,11.29,41100.0,11.4,11.52,11.29,11.29,41100.0
2007-07-20 11:30:00,11.3,11.34,11.25,11.28,44200.0,11.3,11.34,11.25,11.28,44200.0
2007-07-20 12:00:00,11.28,11.48,11.27,11.47,49100.0,11.28,11.48,11.27,11.47,49100.0
2007-07-20 12:30:00,11.48,11.48,11.37,11.38,31400.0,11.48,11.48,11.37,11.38,31400.0
2007-07-20 13:00:00,11.36,11.48,11.33,11.43,45800.0,11.36,11.48,11.33,11.43,45800.0
2007-07-20 13:30:00,11.44,11.47,11.39,11.47,36700.0,11.44,11.47,11.39,11.47,36700.0
2007-07-20 14:00:00,11.46,11.64,11.44,11.53,51300.0,11.46,11.64,11.44,11.53,51300.0
2007-07-20 14:30:00,11.52,11.54,11.4,11.43,32000.0,11.52,11.54,11.4,11.43,32000.0
2007-07-20 15:00:00,11.44,11.47,11.34,11.41,37700.0,11.44,11.47,11.34,11.41,37700.0
2007-07-20 15:30:00,11.39,11.4,11.27,11.28,86400.0,11.39,11.4,11.27,11.28,86400.0
2007-07-23 09:30:00,11.35,11.45,11.25,11.26,48000.0,11.35,11.45,11.25,11.26,48000.0
2007-07-23 10:00:00,11.27,11.32,11.25,11.29,44500.0,11.27,11.32,11.25,11.29,44500.0
2007-07-23 10:30:00,11.3,11.31,11.26,11.28,49100.0,11.3,11.31,11.26,11.28,49100.0
2007-07-23 11:00:00,11.29,11.3,11.29,11.29,46400.0,11.29,11.3,11.29,11.29,46400.0
2007-07-23 11:30:00,11.3,11.39,11.3,11.39,28600.0,11.3,11.39,11.3,11.39,28600.0
2007-07-23 12:00:00,11.39,11.45,11.39,11.45,31900.0,11.39,11.45,11.39,11.45,31900.0
2007-07-23 12:30:00,11.45,11.45,11.43,11.44,26900.0,11.45,11.45,11.43,11.44,26900.0
2007-07-23 13:00:00,11.44,11.45,11.4,11.4,35000.0,11.44,11.45,11.4,11.4,35000.0
2007-07-23 13:30:00,11.4,11.45,11.39,11.4,25400.0,11.4,11.45,11.39,11.4,25400.0
2007-07-23 14:00:00,11.4,11.42,11.38,11.39,54500.0,11.4,11.42,11.38,11.39,54500.0
2007-07-23 14:30:00,11.39,11.45,11.39,11.43,36300.0,11.39,11.45,11.39,11.43,36300.0
2007-07-23 15:00:00,11.43,11.44,11.39,11.4,54800.0,11.43,11.44,11.39,11.4,54800.0
2007-07-23 15:30:00,11.4,11.41,11.29,11.29,93800.0,11.4,11.41,11.29,11.29,93800.0
2007-07-24 09:30:00,11.25,11.3,10.99,11.15,81100.0,11.25,11.3,10.99,11.15,81100.0
2007-07-24 10:00:00,11.14,11.24,11.11,11.19,59300.0,11.14,11.24,11.11,11.19,59300.0
2007-07-24 10:30:00,11.2,11.27,11.16,11.26,40900.0,11.2,11.27,11.16,11.26,40900.0
2007-07-24 11:00:00,11.25,11.27,11.2,11.2,44300.0,11.25,11.27,11.2,11.2,44300.0
2007-07-24 11:30:00,11.19,11.2,11.13,11.15,63400.0,11.19,11.2,11.13,11.15,63400.0
2007-07-24 12:00:00,11.16,11.21,11.1,11.21,43300.0,11.16,11.21,11.1,11.21,43300.0
2007-07-24 12:30:00,11.21,11.23,11.16,11.19,38400.0,11.21,11.23,11.16,11.19,38400.0
2007-07-24 13:00:00,11.19,11.23,11.16,11.2,25400.0,11.19,11.23,11.16,11.2,25400.0
2007-07-24 13:30:00,11.21,11.23,11.14,11.14,29000.0,11.21,11.23,11.14,11.14,29000.0
2007-07-24 14:00:00,11.15,11.15,11.06,11.07,37900.0,11.15,11.15,11.06,11.07,37900.0
2007-07-24 14:30:00,11.07,11.08,11.01,11.02,104000.0,11.07,11.08,11.01,11.02,104000.0
2007-07-24 15:00:00,11.03,11.04,11.01,11.01,103000.0,11.03,11.04,11.01,11.01,103000.0
2007-07-24 15:30:00,11.01,11.02,10.85,10.86,316700.0,11.01,11.02,10.85,10.86,316700.0
2007-07-25 09:30:00,10.97,11.1,10.97,11.04,34600.0,10.97,11.1,10.97,11.04,34600.0
2007-07-25 10:00:00,11.04,11.06,10.87,10.93,31200.0,11.04,11.06,10.87,10.93,31200.0
2007-07-25 10:30:00,10.91,10.95,10.7,10.85,69200.0,10.91,10.95,10.7,10.85,69200.0
2007-07-25 11:00:00,10.85,10.99,10.85,10.93,56700.0,10.85,10.99,10.85,10.93,56700.0
2007-07-25 11:30:00,10.93,10.95,10.88,10.94,27300.0,10.93,10.95,10.88,10.94,27300.0
2007-07-25 12:00:00,10.94,11.0,10.92,10.99,54700.0,10.94,11.0,10.92,10.99,54700.0
2007-07-25 12:30:00,10.99,11.01,10.92,10.92,43700.0,10.99,11.01,10.92,10.92,43700.0
2007-07-25 13:00:00,10.92,11.0,10.86,10.91,256200.0,10.92,11.0,10.86,10.91,256200.0
2007-07-25 13:30:00,10.92,10.97,10.86,10.87,101500.0,10.92,10.97,10.86,10.87,101500.0
2007-07-25 14:00:00,10.87,10.93,10.86,10.92,40100.0,10.87,10.93,10.86,10.92,40100.0
2007-07-25 14:30:00,10.91,10.96,10.9,10.9,44600.0,10.91,10.96,10.9,10.9,44600.0
2007-07-25 15:00:00,10.91,11.02,10.89,11.0,154400.0,10.91,11.02,10.89,11.0,154400.0
2007-07-25 15:30:00,11.01,11.08,10.99,11.03,87200.0,11.01,11.08,10.99,11.03,87200.0
2007-07-26 09:30:00,10.5,10.54,9.97,10.3,644700.0,10.5,10.54,9.97,10.3,644700.0
2007-07-26 10:00:00,10.3,10.61,10.28,10.53,462300.0,10.3,10.61,10.28,10.53,462300.0
2007-07-26 10:30:00,10.52,10.55,10.29,10.31,444900.0,10.52,10.55,10.29,10.31,444900.0
2007-07-26 11:00:00,10.3,10.35,10.21,10.35,391300.0,10.3,10.35,10.21,10.35,391300.0
2007-07-26 11:30:00,10.34,10.41,10.24,10.31,224300.0,10.34,10.41,10.24,10.31,224300.0
2007-07-26 12:00:00,10.31,10.33,10.23,10.25,385600.0,10.31,10.33,10.23,10.25,385600.0
2007-07-26 12:30:00,10.25,10.27,10.14,10.21,115800.0,10.25,10.27,10.14,10.21,115800.0
2007-07-26 13:00:00,10.21,10.25,10.15,10.19,96000.0,10.21,10.25,10.15,10.19,96000.0
2007-07-26 13:30:00,10.18,10.19,10.0,10.02,158500.0,10.18,10.19,10.0,10.02,158500.0
2007-07-26 14:00:00,10.02,10.04,9.94,9.99,337200.0,10.02,10.04,9.94,9.99,337200.0
2007-07-26 14:30:00,9.99,10.02,9.94,9.97,282900.0,9.99,10.02,9.94,9.97,282900.0
2007-07-26 15:00:00,9.95,10.33,9.95,10.24,311200.0,9.95,10.33,9.95,10.24,311200.0
2007-07-26 15:30:00,10.24,10.24,10.0,10.04,432900.0,10.24,10.24,10.0,10.04,432900.0
2007-07-27 09:30:00,10.03,10.34,10.0,10.05,110900.0,10.03,10.34,10.0,10.05,110900.0
2007-07-27 10:00:00,10.04,10.27,10.02,10.24,153900.0,10.04,10.27,10.02,10.24,153900.0
2007-07-27 10:30:00,10.23,10.27,10.04,10.1,78200.0,10.23,10.27,10.04,10.1,78200.0
2007-07-27 11:00:00,10.11,10.17,10.04,10.05,37200.0,10.11,10.17,10.04,10.05,37200.0
2007-07-27 11:30:00,10.06,10.12,10.01,10.04,72200.0,10.06,10.12,10.01,10.04,72200.0
2007-07-27 12:00:00,10.02,10.06,10.0,10.01,81400.0,10.02,10.06,10.0,10.01,81400.0
2007-07-27 12:30:00,10.02,10.12,9.98,10.05,76700.0,10.02,10.12,9.98,10.05,76700.0
2007-07-27 13:00:00,10.05,10.12,10.0,10.06,89000.0,10.05,10.12,10.0,10.06,89000.0
2007-07-27 13:30:00,10.06,10.18,10.02,10.15,37900.0,10.06,10.18,10.02,10.15,37900.0
2007-07-27 14:00:00,10.15,10.17,10.05,10.05,78200.0,10.15,10.17,10.05,10.05,78200.0
2007-07-27 14:30:00,10.05,10.2,10.04,10.18,115100.0,10.05,10.2,10.04,10.18,115100.0
2007-07-27 15:00:00,10.17,10.29,10.14,10.27,109100.0,10.17,10.29,10.14,10.27,109100.0
2007-07-27 15:30:00,10.26,10.27,10.12,10.12,143500.0,10.26,10.27,10.12,10.12,143500.0
2007-07-30 09:30:00,10.09,10.1,9.78,10.03,179200.0,10.09,10.1,9.78,10.03,179200.0
2007-07-30 10:00:00,10.03,10.09,9.94,10.06,100600.0,10.03,10.09,9.94,10.06,100600.0
2007-07-30 10:30:00,10.05,10.05,9.95,9.97,91200.0,10.05,10.05,9.95,9.97,91200.0
2007-07-30 11:00:00,9.97,9.98,9.89,9.92,102700.0,9.97,9.98,9.89,9.92,102700.0
2007-07-30 11:30:00,9.92,10.04,9.89,10.01,100800.0,9.92,10.04,9.89,10.01,100800.0
2007-07-30 12:00:00,10.02,10.08,9.99,10.08,76600.0,10.02,10.08,9.99,10.08,76600.0
2007-07-30 12:30:00,10.07,10.16,10.04,10.13,89600.0,10.07,10.16,10.04,10.13,89600.0
2007-07-30 13:00:00,10.13,10.2,10.13,10.14,51000.0,10.13,10.2,10.13,10.14,51000.0
2007-07-30 13:30:00,10.14,10.2,10.09,10.15,74900.0,10.14,10.2,10.09,10.15,74900.0
2007-07-30 14:00:00,10.15,10.21,10.1,10.21,72800.0,10.15,10.21,10.1,10.21,72800.0
2007-07-30 14:30:00,10.2,10.21,10.09,10.14,110800.0,10.2,10.21,10.09,10.14,110800.0
2007-07-30 15:00:00,10.13,10.19,10.1,10.16,94400.0,10.13,10.19,10.1,10.16,94400.0
2007-07-30 15:30:00,10.15,10.18,10.09,10.14,203300.0,10.15,10.18,10.09,10.14,203300.0
2007-07-31 09:30:00,10.27,10.35,10.04,10.24,84000.0,10.27,10.35,10.04,10.24,84000.0
2007-07-31 10:00:00,10.21,10.28,10.09,10.1,69500.0,10.21,10.28,10.09,10.1,69500.0
2007-07-31 10:30:00,10.1,10.11,9.98,9.99,64800.0,10.1,10.11,9.98,9.99,64800.0
2007-07-31 11:00:00,9.99,10.06,9.98,10.02,30300.0,9.99,10.06,9.98,10.02,30300.0
2007-07-31 11:30:00,10.02,10.04,9.99,10.03,28800.0,10.02,10.04,9.99,10.03,28800.0
2007-07-31 12:00:00,10.02,10.04,10.0,10.03,23600.0,10.02,10.04,10.0,10.03,23600.0
2007-07-31 12:30:00,10.03,10.03,9.99,10.02,40200.0,10.03,10.03,9.99,10.02,40200.0
2007-07-31 13:00:00,10.02,10.03,9.98,9.98,27500.0,10.02,10.03,9.98,9.98,27500.0
2007-07-31 13:30:00,9.98,10.0,9.88,9.9,642800.0,9.98,10.0,9.88,9.9,642800.0
2007-07-31 14:00:00,9.9,9.95,9.86,9.88,51200.0,9.9,9.95,9.86,9.88,51200.0
2007-07-31 14:30:00,9.88,9.88,9.73,9.82,72800.0,9.88,9.88,9.73,9.82,72800.0
2007-07-31 15:00:00,9.84,9.92,9.83,9.86,61100.0,9.84,9.92,9.83,9.86,61100.0
2007-07-31 15:30:00,9.85,9.89,9.69,9.69,143400.0,9.85,9.89,9.69,9.69,143400.0
2007-08-01 09:30:00,9.71,9.93,9.67,9.79,122100.0,9.71,9.93,9.67,9.79,122100.0
2007-08-01 10:00:00,9.8,9.85,9.67,9.75,68800.0,9.8,9.85,9.67,9.75,68800.0
2007-08-01 10:30:00,9.76,9.78,9.62,9.64,93600.0,9.76,9.78,9.62,9.64,93600.0
2007-08-01 11:00:00,9.62,9.63,9.52,9.52,130700.0,9.62,9.63,9.52,9.52,130700.0
2007-08-01 11:30:00,9.52,9.57,9.49,9.57,109000.0,9.52,9.57,9.49,9.57,109000.0
2007-08-01 12:00:00,9.57,9.62,9.52,9.6,75100.0,9.57,9.62,9.52,9.6,75100.0
2007-08-01 12:30:00,9.6,9.62,9.55,9.6,62300.0,9.6,9.62,9.55,9.6,62300.0
2007-08-01 13:00:00,9.59,9.59,9.47,9.51,57000.0,9.59,9.59,9.47,9.51,57000.0
2007-08-01 13:30:00,9.52,9.56,9.44,9.5,80300.0,9.52,9.56,9.44,9.5,80300.0
2007-08-01 14:00:00,9.49,9.61,9.46,9.54,77900.0,9.49,9.61,9.46,9.54,77900.0
2007-08-01 14:30:00,9.54,9.6,9.43,9.47,124200.0,9.54,9.6,9.43,9.47,124200.0
2007-08-01 15:00:00,9.46,9.52,9.44,9.5,208700.0,9.46,9.52,9.44,9.5,208700.0
2007-08-01 15:30:00,9.5,9.59,9.46,9.5,313400.0,9.5,9.59,9.46,9.5,313400.0
2007-08-02 09:30:00,9.5,9.52,9.45,9.47,76300.0,9.5,9.52,9.45,9.47,76300.0
2007-08-02 10:00:00,9.48,9.5,9.41,9.42,52700.0,9.48,9.5,9.41,9.42,52700.0
2007-08-02 10:30:00,9.44,9.52,9.44,9.45,43600.0,9.44,9.52,9.44,9.45,43600.0
2007-08-02 11:00:00,9.45,9.5,9.4,9.5,39300.0,9.45,9.5,9.4,9.5,39300.0
2007-08-02 11:30:00,9.49,9.51,9.46,9.5,42800.0,9.49,9.51,9.46,9.5,42800.0
2007-08-02 12:00:00,9.49,9.51,9.47,9.51,29600.0,9.49,9.51,9.47,9.51,29600.0
2007-08-02 12:30:00,9.52,9.53,9.47,9.52,31500.0,9.52,9.53,9.47,9.52,31500.0
2007-08-02 13:00:00,9.51,9.6,9.48,9.53,77800.0,9.51,9.6,9.48,9.53,77800.0
2007-08-02 13:30:00,9.55,9.61,9.52,9.59,69400.0,9.55,9.61,9.52,9.59,69400.0
2007-08-02 14:00:00,9.58,9.63,9.54,9.55,33800.0,9.58,9.63,9.54,9.55,33800.0
2007-08-02 14:30:00,9.55,9.57,9.48,9.55,50600.0,9.55,9.57,9.48,9.55,50600.0
2007-08-02 15:00:00,9.55,9.67,9.53,9.66,45500.0,9.55,9.67,9.53,9.66,45500.0
2007-08-02 15:30:00,9.66,9.69,9.54,9.69,226400.0,9.66,9.69,9.54,9.69,226400.0
2007-08-03 09:30:00,9.76,9.87,9.67,9.7,105100.0,9.76,9.87,9.67,9.7,105100.0
2007-08-03 10:00:00,9.69,9.71,9.63,9.69,135100.0,9.69,9.71,9.63,9.69,135100.0
2007-08-03 10:30:00,9.69,9.77,9.62,9.74,101200.0,9.69,9.77,9.62,9.74,101200.0
2007-08-03 11:00:00,9.73,9.82,9.72,9.78,40800.0,9.73,9.82,9.72,9.78,40800.0
2007-08-03 11:30:00,9.78,9.89,9.78,9.84,77600.0,9.78,9.89,9.78,9.84,77600.0
2007-08-03 12:00:00,9.84,9.88,9.79,9.82,50400.0,9.84,9.88,9.79,9.82,50400.0
2007-08-03 12:30:00,9.81,9.86,9.8,9.81,33400.0,9.81,9.86,9.8,9.81,33400.0
2007-08-03 13:00:00,9.82,9.87,9.79,9.85,23700.0,9.82,9.87,9.79,9.85,23700.0
2007-08-03 13:30:00,9.85,9.97,9.85,9.95,57900.0,9.85,9.97,9.85,9.95,57900.0
2007-08-03 14:00:00,9.95,10.01,9.89,9.92,143600.0,9.95,10.01,9.89,9.92,143600.0
2007-08-03 14:30:00,9.91,9.97,9.81,9.85,131100.0,9.91,9.97,9.81,9.85,131100.0
2007-08-03 15:00:00,9.85,9.91,9.77,9.78,171700.0,9.85,9.91,9.77,9.78,171700.0
2007-08-03 15:30:00,9.78,9.78,9.62,9.63,208100.0,9.78,9.78,9.62,9.63,208100.0
2007-08-06 09:30:00,9.7,9.8,9.55,9.71,128000.0,9.7,9.8,9.55,9.71,128000.0
2007-08-06 10:00:00,9.71,9.82,9.7,9.82,252400.0,9.71,9.82,9.7,9.82,252400.0
2007-08-06 10:30:00,9.82,10.04,9.81,9.98,132700.0,9.82,10.04,9.81,9.98,132700.0
2007-08-06 11:00:00,9.98,10.05,9.95,9.99,72300.0,9.98,10.05,9.95,9.99,72300.0
2007-08-06 11:30:00,10.0,10.08,9.98,9.98,83400.0,10.0,10.08,9.98,9.98,83400.0
2007-08-06 12:00:00,9.98,9.99,9.91,9.94,77800.0,9.98,9.99,9.91,9.94,77800.0
2007-08-06 12:30:00,9.94,10.16,9.93,10.14,85500.0,9.94,10.16,9.93,10.14,85500.0
2007-08-06 13:00:00,10.13,10.34,10.13,10.33,106200.0,10.13,10.34,10.13,10.33,106200.0
2007-08-06 13:30:00,10.34,10.42,10.32,10.35,118000.0,10.34,10.42,10.32,10.35,118000.0
2007-08-06 14:00:00,10.35,10.57,10.33,10.5,113400.0,10.35,10.57,10.33,10.5,113400.0
2007-08-06 14:30:00,10.48,10.51,10.36,10.39,134300.0,10.48,10.51,10.36,10.39,134300.0
2007-08-06 15:00:00,10.38,10.5,10.29,10.34,131600.0,10.38,10.5,10.29,10.34,131600.0
2007-08-06 15:30:00,10.34,10.46,10.32,10.35,218700.0,10.34,10.46,10.32,10.35,218700.0
2007-08-07 09:30:00,10.28,10.33,10.18,10.29,45900.0,10.28,10.33,10.18,10.29,45900.0
2007-08-07 10:00:00,10.3,10.35,10.2,10.23,45300.0,10.3,10.35,10.2,10.23,45300.0
2007-08-07 10:30:00,10.22,10.22,10.14,10.22,52900.0,10.22,10.22,10.14,10.22,52900.0
2007-08-07 11:00:00,10.22,10.29,10.17,10.25,47200.0,10.22,10.29,10.17,10.25,47200.0
2007-08-07 11:30:00,10.25,10.26,10.2,10.21,46800.0,10.25,10.26,10.2,10.21,46800.0
2007-08-07 12:00:00,10.21,10.23,10.2,10.2,44100.0,10.21,10.23,10.2,10.2,44100.0
2007-08-07 12:30:00,10.21,10.23,10.2,10.2,49700.0,10.21,10.23,10.2,10.2,49700.0
2007-08-07 13:00:00,10.2,10.26,10.19,10.25,85200.0,10.2,10.26,10.19,10.25,85200.0
2007-08-07 13:30:00,10.25,10.28,10.2,10.23,91200.0,10.25,10.28,10.2,10.23,91200.0
2007-08-07 14:00:00,10.24,10.28,10.18,10.19,143200.0,10.24,10.28,10.18,10.19,143200.0
2007-08-07 14:30:00,10.18,10.27,10.1,10.27,195600.0,10.18,10.27,10.1,10.27,195600.0
2007-08-07 15:00:00,10.26,10.38,10.18,10.32,139100.0,10.26,10.38,10.18,10.32,139100.0
2007-08-07 15:30:00,10.32,10.38,10.15,10.2,270200.0,10.32,10.38,10.15,10.2,270200.0
2007-08-08 09:30:00,10.23,10.74,10.14,10.56,137100.0,10.23,10.74,10.14,10.56,137100.0
2007-08-08 10:00:00,10.56,10.84,10.55,10.84,114400.0,10.56,10.84,10.55,10.84,114400.0
2007-08-08 10:30:00,10.85,10.97,10.8,10.93,120400.0,10.85,10.97,10.8,10.93,120400.0
2007-08-08 11:00:00,10.94,10.94,10.79,10.82,135600.0,10.94,10.94,10.79,10.82,135600.0
2007-08-08 11:30:00,10.82,10.87,10.79,10.86,130300.0,10.82,10.87,10.79,10.86,130300.0
2007-08-08 12:00:00,10.86,10.86,10.8,10.85,139100.0,10.86,10.86,10.8,10.85,139100.0
2007-08-08 12:30:00,10.85,10.86,10.81,10.84,139100.0,10.85,10.86,10.81,10.84,139100.0
2007-08-08 13:00:00,10.85,10.93,10.82,10.93,115500.0,10.85,10.93,10.82,10.93,115500.0
2007-08-08 13:30:00,10.92,10.94,10.85,10.92,193300.0,10.92,10.94,10.85,10.92,193300.0
2007-08-08 14:00:00,10.93,11.3,10.9,11.29,148200.0,10.93,11.3,10.9,11.29,148200.0
2007-08-08 14:30:00,11.29,11.48,11.14,11.44,208100.0,11.29,11.48,11.14,11.44,208100.0
2007-08-08 15:00:00,11.44,11.5,11.12,11.16,265300.0,11.44,11.5,11.12,11.16,265300.0
2007-08-08 15:30:00,11.15,11.29,10.61,11.17,321500.0,11.15,11.29,10.61,11.17,321500.0
2007-08-09 09:30:00,10.83,11.31,10.7,11.18,158000.0,10.83,11.31,10.7,11.18,158000.0
2007-08-09 10:00:00,11.18,11.4,11.16,11.38,173600.0,11.18,11.4,11.16,11.38,173600.0
2007-08-09 10:30:00,11.37,11.48,11.1,11.25,126300.0,11.37,11.48,11.1,11.25,126300.0
2007-08-09 11:00:00,11.25,11.44,11.25,11.28,111600.0,11.25,11.44,11.25,11.28,111600.0
2007-08-09 11:30:00,11.27,11.32,11.15,11.19,77500.0,11.27,11.32,11.15,11.19,77500.0
2007-08-09 12:00:00,11.18,11.2,11.12,11.17,83600.0,11.18,11.2,11.12,11.17,83600.0
2007-08-09 12:30:00,11.16,11.17,11.0,11.05,138500.0,11.16,11.17,11.0,11.05,138500.0
2007-08-09 13:00:00,11.04,11.04,10.91,10.98,129900.0,11.04,11.04,10.91,10.98,129900.0
2007-08-09 13:30:00,10.98,11.0,10.92,10.97,103300.0,10.98,11.0,10.92,10.97,103300.0
2007-08-09 14:00:00,10.97,11.04,10.93,10.94,109200.0,10.97,11.04,10.93,10.94,109200.0
2007-08-09 14:30:00,10.94,10.94,10.73,10.75,138600.0,10.94,10.94,10.73,10.75,138600.0
2007-08-09 15:00:00,10.75,10.84,10.58,10.6,153000.0,10.75,10.84,10.58,10.6,153000.0
2007-08-09 15:30:00,10.61,10.66,10.48,10.49,136000.0,10.61,10.66,10.48,10.49,136000.0
2007-08-10 09:30:00,10.55,10.66,10.04,10.1,129300.0,10.55,10.66,10.04,10.1,129300.0
2007-08-10 10:00:00,10.1,10.12,9.81,9.83,169900.0,10.1,10.12,9.81,9.83,169900.0
2007-08-10 10:30:00,9.82,9.9,9.74,9.8,102500.0,9.82,9.9,9.74,9.8,102500.0
2007-08-10 11:00:00,9.8,10.13,9.8,9.99,184300.0,9.8,10.13,9.8,9.99,184300.0
2007-08-10 11:30:00,9.99,10.25,9.95,10.25,113800.0,9.99,10.25,9.95,10.25,113800.0
2007-08-10 12:00:00,10.25,10.66,10.25,10.38,144200.0,10.25,10.66,10.25,10.38,144200.0
2007-08-10 12:30:00,10.37,10.38,10.17,10.21,66500.0,10.37,10.38,10.17,10.21,66500.0
2007-08-10 13:00:00,10.21,10.25,10.04,10.07,64000.0,10.21,10.25,10.04,10.07,64000.0
2007-08-10 13:30:00,10.07,10.25,10.03,10.12,63400.0,10.07,10.25,10.03,10.12,63400.0
2007-08-10 14:00:00,10.13,10.17,10.03,10.03,66700.0,10.13,10.17,10.03,10.03,66700.0
2007-08-10 14:30:00,10.03,10.11,10.0,10.02,83600.0,10.03,10.11,10.0,10.02,83600.0
2007-08-10 15:00:00,10.03,10.06,9.95,9.96,141200.0,10.03,10.06,9.95,9.96,141200.0
2007-08-10 15:30:00,9.98,10.09,9.85,10.01,172500.0,9.98,10.09,9.85,10.01,172500.0
2007-08-13 09:30:00,10.24,10.39,10.15,10.25,54200.0,10.24,10.39,10.15,10.25,54200.0
2007-08-13 10:00:00,10.24,10.29,10.17,10.28,56200.0,10.24,10.29,10.17,10.28,56200.0
2007-08-13 10:30:00,10.28,10.35,10.2,10.34,49400.0,10.28,10.35,10.2,10.34,49400.0
2007-08-13 11:00:00,10.36,10.43,10.32,10.37,52000.0,10.36,10.43,10.32,10.37,52000.0
2007-08-13 11:30:00,10.36,10.41,10.24,10.28,37500.0,10.36,10.41,10.24,10.28,37500.0
2007-08-13 12:00:00,10.27,10.27,10.05,10.05,45000.0,10.27,10.27,10.05,10.05,45000.0
2007-08-13 12:30:00,10.05,10.06,9.98,10.0,53800.0,10.05,10.06,9.98,10.0,53800.0
2007-08-13 13:00:00,10.01,10.02,9.88,9.9,44900.0,10.01,10.02,9.88,9.9,44900.0
2007-08-13 13:30:00,9.9,10.0,9.88,10.0,42000.0,9.9,10.0,9.88,10.0,42000.0
2007-08-13 14:00:00,9.99,10.05,9.93,10.04,37300.0,9.99,10.05,9.93,10.04,37300.0
2007-08-13 14:30:00,10.04,10.05,9.96,9.96,41600.0,10.04,10.05,9.96,9.96,41600.0
2007-08-13 15:00:00,9.96,9.98,9.9,9.96,56300.0,9.96,9.98,9.9,9.96,56300.0
2007-08-13 15:30:00,9.95,10.05,9.9,10.01,74700.0,9.95,10.05,9.9,10.01,74700.0
2007-08-14 09:30:00,10.04,10.19,10.0,10.18,29200.0,10.04,10.19,10.0,10.18,29200.0
2007-08-14 10:00:00,10.18,10.18,10.04,10.04,25000.0,10.18,10.18,10.04,10.04,25000.0
2007-08-14 10:30:00,10.04,10.1,9.93,9.96,19500.0,10.04,10.1,9.93,9.96,19500.0
2007-08-14 11:00:00,9.93,9.98,9.88,9.96,57200.0,9.93,9.98,9.88,9.96,57200.0
2007-08-14 11:30:00,9.97,10.23,9.97,10.22,50400.0,9.97,10.23,9.97,10.22,50400.0
2007-08-14 12:00:00,10.22,10.22,10.01,10.03,26400.0,10.22,10.22,10.01,10.03,26400.0
2007-08-14 12:30:00,10.03,10.15,10.03,10.09,30400.0,10.03,10.15,10.03,10.09,30400.0
2007-08-14 13:00:00,10.07,10.09,10.03,10.03,17700.0,10.07,10.09,10.03,10.03,17700.0
2007-08-14 13:30:00,10.04,10.12,9.95,9.95,18400.0,10.04,10.12,9.95,9.95,18400.0
2007-08-14 14:00:00,9.95,9.95,9.85,9.9,39600.0,9.95,9.95,9.85,9.9,39600.0
2007-08-14 14:30:00,9.89,9.95,9.81,9.95,55700.0,9.89,9.95,9.81,9.95,55700.0
2007-08-14 15:00:00,9.95,10.08,9.94,10.0,95000.0,9.95,10.08,9.94,10.0,95000.0
2007-08-14 15:30:00,9.98,9.99,9.87,9.89,44200.0,9.98,9.99,9.87,9.89,44200.0
2007-08-15 09:30:00,9.9,10.14,9.76,10.07,41800.0,9.9,10.14,9.76,10.07,41800.0
2007-08-15 10:00:00,10.07,10.26,9.94,10.26,54200.0,10.07,10.26,9.94,10.26,54200.0
2007-08-15 10:30:00,10.26,10.26,10.15,10.25,72000.0,10.26,10.26,10.15,10.25,72000.0
2007-08-15 11:00:00,10.25,10.39,10.25,10.39,77900.0,10.25,10.39,10.25,10.39,77900.0
2007-08-15 11:30:00,10.38,10.5,10.27,10.32,144400.0,10.38,10.5,10.27,10.32,144400.0
2007-08-15 12:00:00,10.32,10.43,10.3,10.42,38600.0,10.32,10.43,10.3,10.42,38600.0
2007-08-15 12:30:00,10.42,10.43,10.36,10.38,29200.0,10.42,10.43,10.36,10.38,29200.0
2007-08-15 13:00:00,10.38,10.46,10.37,10.44,25600.0,10.38,10.46,10.37,10.44,25600.0
2007-08-15 13:30:00,10.45,10.65,10.45,10.49,79700.0,10.45,10.65,10.45,10.49,79700.0
2007-08-15 14:00:00,10.5,10.58,10.46,10.5,71800.0,10.5,10.58,10.46,10.5,71800.0
2007-08-15 14:30:00,10.51,10.6,10.44,10.47,60400.0,10.51,10.6,10.44,10.47,60400.0
2007-08-15 15:00:00,10.5,10.53,10.3,10.33,102300.0,10.5,10.53,10.3,10.33,102300.0
2007-08-15 15:30:00,10.32,10.38,10.12,10.15,127700.0,10.32,10.38,10.12,10.15,127700.0
2007-08-16 09:30:00,10.0,10.3,9.84,10.06,130400.0,10.0,10.3,9.84,10.06,130400.0
2007-08-16 10:00:00,10.03,10.03,9.92,9.99,100800.0,10.03,10.03,9.92,9.99,100800.0
2007-08-16 10:30:00,9.99,10.08,9.96,10.02,116400.0,9.99,10.08,9.96,10.02,116400.0
2007-08-16 11:00:00,10.03,10.08,9.96,10.05,121500.0,10.03,10.08,9.96,10.05,121500.0
2007-08-16 11:30:00,10.05,10.06,9.85,10.03,49600.0,10.05,10.06,9.85,10.03,49600.0
2007-08-16 12:00:00,10.03,10.06,9.88,9.97,36600.0,10.03,10.06,9.88,9.97,36600.0
2007-08-16 12:30:00,9.96,9.96,9.76,9.78,69800.0,9.96,9.96,9.76,9.78,69800.0
2007-08-16 13:00:00,9.78,10.0,9.75,9.92,66600.0,9.78,10.0,9.75,9.92,66600.0
2007-08-16 13:30:00,9.93,9.98,9.9,9.93,69200.0,9.93,9.98,9.9,9.93,69200.0
2007-08-16 14:00:00,9.94,10.18,9.89,10.01,101100.0,9.94,10.18,9.89,10.01,101100.0
2007-08-16 14:30:00,9.99,10.11,9.95,9.97,95500.0,9.99,10.11,9.95,9.97,95500.0
2007-08-16 15:00:00,9.95,10.0,9.82,9.9,78900.0,9.95,10.0,9.82,9.9,78900.0
2007-08-16 15:30:00,9.91,10.19,9.9,10.1,174700.0,9.91,10.19,9.9,10.1,174700.0
2007-08-17 09:30:00,10.58,10.68,10.13,10.28,207400.0,10.58,10.68,10.13,10.28,207400.0
2007-08-17 10:00:00,10.29,10.33,10.13,10.16,61200.0,10.29,10.33,10.13,10.16,61200.0
2007-08-17 10:30:00,10.2,10.43,10.15,10.35,76700.0,10.2,10.43,10.15,10.35,76700.0
2007-08-17 11:00:00,10.35,10.49,10.27,10.43,78500.0,10.35,10.49,10.27,10.43,78500.0
2007-08-17 11:30:00,10.44,10.55,10.43,10.5,68000.0,10.44,10.55,10.43,10.5,68000.0
2007-08-17 12:00:00,10.49,10.49,10.33,10.36,58300.0,10.49,10.49,10.33,10.36,58300.0
2007-08-17 12:30:00,10.36,10.46,10.35,10.44,46000.0,10.36,10.46,10.35,10.44,46000.0
2007-08-17 13:00:00,10.43,10.58,10.4,10.56,77300.0,10.43,10.58,10.4,10.56,77300.0
2007-08-17 13:30:00,10.56,10.58,10.48,10.52,49700.0,10.56,10.58,10.48,10.52,49700.0
2007-08-17 14:00:00,10.52,10.58,10.45,10.51,34300.0,10.52,10.58,10.45,10.51,34300.0
2007-08-17 14:30:00,10.52,10.55,10.47,10.49,55000.0,10.52,10.55,10.47,10.49,55000.0
2007-08-17 15:00:00,10.48,10.67,10.47,10.54,63700.0,10.48,10.67,10.47,10.54,63700.0
2007-08-17 15:30:00,10.54,10.65,10.5,10.53,72400.0,10.54,10.65,10.5,10.53,72400.0
2007-08-20 09:30:00,10.59,10.65,10.32,10.52,76200.0,10.59,10.65,10.32,10.52,76200.0
2007-08-20 10:00:00,10.52,10.58,10.42,10.47,64200.0,10.52,10.58,10.42,10.47,64200.0
2007-08-20 10:30:00,10.48,10.5,10.4,10.41,48900.0,10.48,10.5,10.4,10.41,48900.0
2007-08-20 11:00:00,10.42,10.51,10.37,10.48,25600.0,10.42,10.51,10.37,10.48,25600.0
2007-08-20 11:30:00,10.5,10.51,10.44,10.44,29700.0,10.5,10.51,10.44,10.44,29700.0
2007-08-20 12:00:00,10.43,10.48,10.37,10.41,57000.0,10.43,10.48,10.37,10.41,57000.0
2007-08-20 12:30:00,10.41,10.43,10.3,10.32,74500.0,10.41,10.43,10.3,10.32,74500.0
2007-08-20 13:00:00,10.32,10.34,10.25,10.28,40700.0,10.32,10.34,10.25,10.28,40700.0
2007-08-20 13:30:00,10.31,10.48,10.3,10.4,42700.0,10.31,10.48,10.3,10.4,42700.0
2007-08-20 14:00:00,10.4,10.46,10.34,10.45,74400.0,10.4,10.46,10.34,10.45,74400.0
2007-08-20 14:30:00,10.44,10.52,10.42,10.5,63100.0,10.44,10.52,10.42,10.5,63100.0
2007-08-20 15:00:00,10.5,10.56,10.49,10.55,41700.0,10.5,10.56,10.49,10.55,41700.0
2007-08-20 15:30:00,10.54,10.54,10.45,10.52,89600.0,10.54,10.54,10.45,10.52,89600.0
2007-08-21 09:30:00,10.47,10.7,10.45,10.63,38900.0,10.47,10.7,10.45,10.63,38900.0
2007-08-21 10:00:00,10.61,10.61,10.43,10.47,23300.0,10.61,10.61,10.43,10.47,23300.0
2007-08-21 10:30:00,10.48,10.54,10.48,10.51,12100.0,10.48,10.54,10.48,10.51,12100.0
2007-08-21 11:00:00,10.55,10.6,10.5,10.6,15600.0,10.55,10.6,10.5,10.6,15600.0
2007-08-21 11:30:00,10.6,10.71,10.58,10.71,25300.0,10.6,10.71,10.58,10.71,25300.0
2007-08-21 12:00:00,10.7,10.76,10.65,10.7,28500.0,10.7,10.76,10.65,10.7,28500.0
2007-08-21 12:30:00,10.69,10.8,10.67,10.8,41400.0,10.69,10.8,10.67,10.8,41400.0
2007-08-21 13:00:00,10.79,10.81,10.72,10.76,32500.0,10.79,10.81,10.72,10.76,32500.0
2007-08-21 13:30:00,10.75,10.8,10.71,10.72,16700.0,10.75,10.8,10.71,10.72,16700.0
2007-08-21 14:00:00,10.71,10.73,10.66,10.67,16800.0,10.71,10.73,10.66,10.67,16800.0
2007-08-21 14:30:00,10.68,10.68,10.6,10.62,30200.0,10.68,10.68,10.6,10.62,30200.0
2007-08-21 15:00:00,10.63,10.68,10.6,10.66,27900.0,10.63,10.68,10.6,10.66,27900.0
2007-08-21 15:30:00,10.69,10.74,10.55,10.62,61600.0,10.69,10.74,10.55,10.62,61600.0
2007-08-22 09:30:00,10.75,10.9,10.62,10.79,56300.0,10.75,10.9,10.62,10.79,56300.0
2007-08-22 10:00:00,10.74,10.88,10.73,10.87,38000.0,10.74,10.88,10.73,10.87,38000.0
2007-08-22 10:30:00,10.87,10.87,10.73,10.79,39500.0,10.87,10.87,10.73,10.79,39500.0
2007-08-22 11:00:00,10.76,10.83,10.75,10.79,24300.0,10.76,10.83,10.75,10.79,24300.0
2007-08-22 11:30:00,10.78,10.82,10.75,10.78,34900.0,10.78,10.82,10.75,10.78,34900.0
2007-08-22 12:00:00,10.79,10.85,10.79,10.81,49300.0,10.79,10.85,10.79,10.81,49300.0
2007-08-22 12:30:00,10.79,10.86,10.76,10.76,37800.0,10.79,10.86,10.76,10.76,37800.0
2007-08-22 13:00:00,10.74,10.86,10.73,10.84,22600.0,10.74,10.86,10.73,10.84,22600.0
2007-08-22 13:30:00,10.82,10.87,10.8,10.87,22400.0,10.82,10.87,10.8,10.87,22400.0
2007-08-22 14:00:00,10.87,10.88,10.82,10.83,27700.0,10.87,10.88,10.82,10.83,27700.0
2007-08-22 14:30:00,10.83,10.91,10.83,10.84,41200.0,10.83,10.91,10.83,10.84,41200.0
2007-08-22 15:00:00,10.83,10.93,10.83,10.89,24900.0,10.83,10.93,10.83,10.89,24900.0
2007-08-22 15:30:00,10.9,10.92,10.8,10.83,81100.0,10.9,10.92,10.8,10.83,81100.0
2007-08-23 09:30:00,11.28,11.35,10.93,11.09,117800.0,11.28,11.35,10.93,11.09,117800.0
2007-08-23 10:00:00,11.09,11.18,11.04,11.1,105300.0,11.09,11.18,11.04,11.1,105300.0
2007-08-23 10:30:00,11.11,11.17,11.09,11.13,63000.0,11.11,11.17,11.09,11.13,63000.0
2007-08-23 11:00:00,11.12,11.13,11.09,11.1,78000.0,11.12,11.13,11.09,11.1,78000.0
2007-08-23 11:30:00,11.1,11.15,11.09,11.11,74800.0,11.1,11.15,11.09,11.11,74800.0
2007-08-23 12:00:00,11.11,11.13,11.1,11.12,38700.0,11.11,11.13,11.1,11.12,38700.0
2007-08-23 12:30:00,11.12,11.15,11.1,11.1,86400.0,11.12,11.15,11.1,11.1,86400.0
2007-08-23 13:00:00,11.1,11.31,11.09,11.26,81200.0,11.1,11.31,11.09,11.26,81200.0
2007-08-23 13:30:00,11.26,11.31,11.25,11.3,82400.0,11.26,11.31,11.25,11.3,82400.0
2007-08-23 14:00:00,11.31,11.44,11.31,11.38,64700.0,11.31,11.44,11.31,11.38,64700.0
2007-08-23 14:30:00,11.39,11.41,11.31,11.37,71800.0,11.39,11.41,11.31,11.37,71800.0
2007-08-23 15:00:00,11.38,11.44,11.36,11.41,80800.0,11.38,11.44,11.36,11.41,80800.0
2007-08-23 15:30:00,11.41,11.47,11.36,11.44,152900.0,11.41,11.47,11.36,11.44,152900.0
2007-08-24 09:30:00,11.44,11.44,11.25,11.31,35300.0,11.44,11.44,11.25,11.31,35300.0
2007-08-24 10:00:00,11.33,11.57,11.33,11.54,80500.0,11.33,11.57,11.33,11.54,80500.0
2007-08-24 10:30:00,11.52,11.58,11.5,11.51,41800.0,11.52,11.58,11.5,11.51,41800.0
2007-08-24 11:00:00,11.51,11.55,11.35,11.39,38300.0,11.51,11.55,11.35,11.39,38300.0
2007-08-24 11:30:00,11.39,11.41,11.39,11.41,22000.0,11.39,11.41,11.39,11.41,22000.0
2007-08-24 12:00:00,11.41,11.41,11.33,11.38,28200.0,11.41,11.41,11.33,11.38,28200.0
2007-08-24 12:30:00,11.39,11.4,11.36,11.37,17100.0,11.39,11.4,11.36,11.37,17100.0
2007-08-24 13:00:00,11.38,11.4,11.36,11.37,20900.0,11.38,11.4,11.36,11.37,20900.0
2007-08-24 13:30:00,11.36,11.37,11.3,11.33,25800.0,11.36,11.37,11.3,11.33,25800.0
2007-08-24 14:00:00,11.34,11.41,11.33,11.4,25200.0,11.34,11.41,11.33,11.4,25200.0
2007-08-24 14:30:00,11.4,11.42,11.39,11.41,28500.0,11.4,11.42,11.39,11.41,28500.0
2007-08-24 15:00:00,11.42,11.42,11.35,11.41,42800.0,11.42,11.42,11.35,11.41,42800.0
2007-08-24 15:30:00,11.41,11.49,11.39,11.47,72000.0,11.41,11.49,11.39,11.47,72000.0
2007-08-27 09:30:00,11.63,11.63,11.3,11.32,113300.0,11.63,11.63,11.3,11.32,113300.0
2007-08-27 10:00:00,11.34,11.36,11.18,11.35,33400.0,11.34,11.36,11.18,11.35,33400.0
2007-08-27 10:30:00,11.35,11.4,11.29,11.29,18000.0,11.35,11.4,11.29,11.29,18000.0
2007-08-27 11:00:00,11.29,11.3,11.22,11.23,18300.0,11.29,11.3,11.22,11.23,18300.0
2007-08-27 11:30:00,11.24,11.24,11.22,11.24,10400.0,11.24,11.24,11.22,11.24,10400.0
2007-08-27 12:00:00,11.23,11.27,11.21,11.26,9200.0,11.23,11.27,11.21,11.26,9200.0
2007-08-27 12:30:00,11.26,11.29,11.24,11.26,8800.0,11.26,11.29,11.24,11.26,8800.0
2007-08-27 13:00:00,11.26,11.29,11.26,11.26,9100.0,11.26,11.29,11.26,11.26,9100.0
2007-08-27 13:30:00,11.27,11.27,11.22,11.25,25400.0,11.27,11.27,11.22,11.25,25400.0
2007-08-27 14:00:00,11.24,11.29,11.23,11.24,30800.0,11.24,11.29,11.23,11.24,30800.0
2007-08-27 14:30:00,11.23,11.32,11.23,11.26,30900.0,11.23,11.32,11.23,11.26,30900.0
2007-08-27 15:00:00,11.26,11.32,11.25,11.26,25300.0,11.26,11.32,11.25,11.26,25300.0
2007-08-27 15:30:00,11.25,11.3,11.16,11.18,44300.0,11.25,11.3,11.16,11.18,44300.0
2007-08-28 09:30:00,11.09,11.35,11.09,11.17,41400.0,11.09,11.35,11.09,11.17,41400.0
2007-08-28 10:00:00,11.2,11.3,11.13,11.27,26100.0,11.2,11.3,11.13,11.27,26100.0
2007-08-28 10:30:00,11.27,11.27,11.19,11.24,14000.0,11.27,11.27,11.19,11.24,14000.0
2007-08-28 11:00:00,11.24,11.26,11.21,11.22,18400.0,11.24,11.26,11.21,11.22,18400.0
2007-08-28 11:30:00,11.23,11.26,11.15,11.16,31400.0,11.23,11.26,11.15,11.16,31400.0
2007-08-28 12:00:00,11.17,11.2,11.15,11.17,15500.0,11.17,11.2,11.15,11.17,15500.0
2007-08-28 12:30:00,11.17,11.18,11.09,11.11,51300.0,11.17,11.18,11.09,11.11,51300.0
2007-08-28 13:00:00,11.1,11.11,11.01,11.04,35700.0,11.1,11.11,11.01,11.04,35700.0
2007-08-28 13:30:00,11.05,11.12,11.0,11.11,88900.0,11.05,11.12,11.0,11.11,88900.0
2007-08-28 14:00:00,11.12,11.16,11.03,11.04,47500.0,11.12,11.16,11.03,11.04,47500.0
2007-08-28 14:30:00,11.04,11.07,10.98,11.07,69200.0,11.04,11.07,10.98,11.07,69200.0
2007-08-28 15:00:00,11.07,11.09,11.02,11.04,44000.0,11.07,11.09,11.02,11.04,44000.0
2007-08-28 15:30:00,11.03,11.05,10.95,10.95,81900.0,11.03,11.05,10.95,10.95,81900.0
2007-08-29 09:30:00,11.04,11.16,11.0,11.11,30700.0,11.04,11.16,11.0,11.11,30700.0
2007-08-29 10:00:00,11.11,11.11,10.97,10.98,24800.0,11.11,11.11,10.97,10.98,24800.0
2007-08-29 10:30:00,10.98,11.02,10.95,11.02,31700.0,10.98,11.02,10.95,11.02,31700.0
2007-08-29 11:00:00,11.02,11.03,10.96,10.98,18900.0,11.02,11.03,10.96,10.98,18900.0
2007-08-29 11:30:00,10.98,11.01,10.98,10.99,10800.0,10.98,11.01,10.98,10.99,10800.0
2007-08-29 12:00:00,10.98,11.0,10.98,10.98,8800.0,10.98,11.0,10.98,10.98,8800.0
2007-08-29 12:30:00,10.97,10.99,10.9,10.9,12400.0,10.97,10.99,10.9,10.9,12400.0
2007-08-29 13:00:00,10.92,10.92,10.87,10.87,24600.0,10.92,10.92,10.87,10.87,24600.0
2007-08-29 13:30:00,10.88,10.89,10.84,10.85,53300.0,10.88,10.89,10.84,10.85,53300.0
2007-08-29 14:00:00,10.85,10.87,10.84,10.86,73200.0,10.85,10.87,10.84,10.86,73200.0
2007-08-29 14:30:00,10.87,10.94,10.87,10.93,49700.0,10.87,10.94,10.87,10.93,49700.0
2007-08-29 15:00:00,10.93,11.07,10.93,11.07,55500.0,10.93,11.07,10.93,11.07,55500.0
2007-08-29 15:30:00,11.07,11.19,11.05,11.18,74000.0,11.07,11.19,11.05,11.18,74000.0
2007-08-30 09:30:00,11.03,11.38,11.02,11.11,94300.0,11.03,11.38,11.02,11.11,94300.0
2007-08-30 10:00:00,11.14,11.28,11.13,11.23,97400.0,11.14,11.28,11.13,11.23,97400.0
2007-08-30 10:30:00,11.21,11.21,11.1,11.13,54100.0,11.21,11.21,11.1,11.13,54100.0
2007-08-30 11:00:00,11.11,11.29,11.11,11.26,95900.0,11.11,11.29,11.11,11.26,95900.0
2007-08-30 11:30:00,11.25,11.3,11.23,11.26,47500.0,11.25,11.3,11.23,11.26,47500.0
2007-08-30 12:00:00,11.26,11.3,11.22,11.27,32500.0,11.26,11.3,11.22,11.27,32500.0
2007-08-30 12:30:00,11.27,11.37,11.27,11.35,47500.0,11.27,11.37,11.27,11.35,47500.0
2007-08-30 13:00:00,11.34,11.37,11.21,11.22,48500.0,11.34,11.37,11.21,11.22,48500.0
2007-08-30 13:30:00,11.22,11.23,11.08,11.15,45000.0,11.22,11.23,11.08,11.15,45000.0
2007-08-30 14:00:00,11.16,11.16,11.01,11.01,41000.0,11.16,11.16,11.01,11.01,41000.0
2007-08-30 14:30:00,11.02,11.04,10.91,10.95,59400.0,11.02,11.04,10.91,10.95,59400.0
2007-08-30 15:00:00,10.95,11.11,10.95,11.06,73400.0,10.95,11.11,10.95,11.06,73400.0
2007-08-30 15:30:00,11.06,11.09,10.98,11.09,80000.0,11.06,11.09,10.98,11.09,80000.0
2007-08-31 09:30:00,11.1,11.21,11.09,11.12,37000.0,11.1,11.21,11.09,11.12,37000.0
2007-08-31 10:00:00,11.13,11.18,10.98,11.0,39700.0,11.13,11.18,10.98,11.0,39700.0
2007-08-31 10:30:00,11.0,11.03,10.98,10.99,35600.0,11.0,11.03,10.98,10.99,35600.0
2007-08-31 11:00:00,10.98,11.05,10.98,11.03,47600.0,10.98,11.05,10.98,11.03,47600.0
2007-08-31 11:30:00,11.03,11.2,11.03,11.2,21500.0,11.03,11.2,11.03,11.2,21500.0
2007-08-31 12:00:00,11.2,11.22,11.16,11.19,20000.0,11.2,11.22,11.16,11.19,20000.0
2007-08-31 12:30:00,11.2,11.24,11.19,11.19,27400.0,11.2,11.24,11.19,11.19,27400.0
2007-08-31 13:00:00,11.2,11.29,11.2,11.28,23300.0,11.2,11.29,11.2,11.28,23300.0
2007-08-31 13:30:00,11.28,11.29,11.24,11.25,20000.0,11.28,11.29,11.24,11.25,20000.0
2007-08-31 14:00:00,11.27,11.32,11.24,11.31,35100.0,11.27,11.32,11.24,11.31,35100.0
2007-08-31 14:30:00,11.31,11.32,11.29,11.29,28300.0,11.31,11.32,11.29,11.29,28300.0
2007-08-31 15:00:00,11.29,11.31,11.23,11.25,42200.0,11.29,11.31,11.23,11.25,42200.0
2007-08-31 15:30:00,11.26,11.35,11.22,11.24,63700.0,11.26,11.35,11.22,11.24,63700.0
2007-09-04 09:30:00,10.86,11.02,10.82,10.94,202400.0,10.86,11.02,10.82,10.94,202400.0
2007-09-04 10:00:00,10.94,11.13,10.94,11.05,103900.0,10.94,11.13,10.94,11.05,103900.0
2007-09-04 10:30:00,11.05,11.13,11.04,11.08,69600.0,11.05,11.13,11.04,11.08,69600.0
2007-09-04 11:00:00,11.08,11.23,11.07,11.2,57500.0,11.08,11.23,11.07,11.2,57500.0
2007-09-04 11:30:00,11.21,11.22,11.19,11.2,53300.0,11.21,11.22,11.19,11.2,53300.0
2007-09-04 12:00:00,11.21,11.22,11.16,11.19,71400.0,11.21,11.22,11.16,11.19,71400.0
2007-09-04 12:30:00,11.19,11.21,11.18,11.19,57200.0,11.19,11.21,11.18,11.19,57200.0
2007-09-04 13:00:00,11.18,11.23,11.16,11.2,59500.0,11.18,11.23,11.16,11.2,59500.0
2007-09-04 13:30:00,11.2,11.23,11.17,11.2,29600.0,11.2,11.23,11.17,11.2,29600.0
2007-09-04 14:00:00,11.2,11.3,11.19,11.29,38100.0,11.2,11.3,11.19,11.29,38100.0
2007-09-04 14:30:00,11.3,11.36,11.29,11.3,70900.0,11.3,11.36,11.29,11.3,70900.0
2007-09-04 15:00:00,11.3,11.47,11.29,11.42,73900.0,11.3,11.47,11.29,11.42,73900.0
2007-09-04 15:30:00,11.42,11.47,11.32,11.4,131100.0,11.42,11.47,11.32,11.4,131100.0
2007-09-05 09:30:00,11.5,11.72,11.4,11.43,133900.0,11.5,11.72,11.4,11.43,133900.0
2007-09-05 10:00:00,11.41,11.64,11.4,11.63,110000.0,11.41,11.64,11.4,11.63,110000.0
2007-09-05 10:30:00,11.62,11.69,11.62,11.66,30700.0,11.62,11.69,11.62,11.66,30700.0
2007-09-05 11:00:00,11.66,11.68,11.58,11.64,58300.0,11.66,11.68,11.58,11.64,58300.0
2007-09-05 11:30:00,11.65,11.65,11.55,11.58,44200.0,11.65,11.65,11.55,11.58,44200.0
2007-09-05 12:00:00,11.57,11.7,11.54,11.66,44300.0,11.57,11.7,11.54,11.66,44300.0
2007-09-05 12:30:00,11.65,11.87,11.63,11.86,64300.0,11.65,11.87,11.63,11.86,64300.0
2007-09-05 13:00:00,11.86,11.95,11.84,11.92,88400.0,11.86,11.95,11.84,11.92,88400.0
2007-09-05 13:30:00,11.92,11.97,11.89,11.93,68300.0,11.92,11.97,11.89,11.93,68300.0
2007-09-05 14:00:00,11.94,11.95,11.8,11.83,70100.0,11.94,11.95,11.8,11.83,70100.0
2007-09-05 14:30:00,11.82,11.93,11.82,11.93,83000.0,11.82,11.93,11.82,11.93,83000.0
2007-09-05 15:00:00,11.92,11.99,11.8,11.84,124500.0,11.92,11.99,11.8,11.84,124500.0
2007-09-05 15:30:00,11.84,11.9,11.67,11.7,290800.0,11.84,11.9,11.67,11.7,290800.0
2007-09-06 09:30:00,11.72,11.8,11.68,11.8,61200.0,11.72,11.8,11.68,11.8,61200.0
2007-09-06 10:00:00,11.78,11.8,11.57,11.57,64100.0,11.78,11.8,11.57,11.57,64100.0
2007-09-06 10:30:00,11.58,11.74,11.56,11.71,90500.0,11.58,11.74,11.56,11.71,90500.0
2007-09-06 11:00:00,11.7,11.7,11.57,11.64,64500.0,11.7,11.7,11.57,11.64,64500.0
2007-09-06 11:30:00,11.63,11.7,11.57,11.69,56700.0,11.63,11.7,11.57,11.69,56700.0
2007-09-06 12:00:00,11.67,11.7,11.64,11.68,40700.0,11.67,11.7,11.64,11.68,40700.0
2007-09-06 12:30:00,11.68,11.68,11.6,11.64,26500.0,11.68,11.68,11.6,11.64,26500.0
2007-09-06 13:00:00,11.64,11.65,11.51,11.56,66900.0,11.64,11.65,11.51,11.56,66900.0
2007-09-06 13:30:00,11.55,11.59,11.51,11.58,28600.0,11.55,11.59,11.51,11.58,28600.0
2007-09-06 14:00:00,11.59,11.6,11.55,11.58,41900.0,11.59,11.6,11.55,11.58,41900.0
2007-09-06 14:30:00,11.57,11.63,11.56,11.62,44700.0,11.57,11.63,11.56,11.62,44700.0
2007-09-06 15:00:00,11.63,11.64,11.58,11.6,71800.0,11.63,11.64,11.58,11.6,71800.0
2007-09-06 15:30:00,11.6,11.63,11.56,11.61,50900.0,11.6,11.63,11.56,11.61,50900.0
2007-09-07 09:30:00,11.42,11.64,11.33,11.64,62400.0,11.42,11.64,11.33,11.64,62400.0
2007-09-07 10:00:00,11.64,11.71,11.6,11.69,42900.0,11.64,11.71,11.6,11.69,42900.0
2007-09-07 10:30:00,11.69,11.7,11.45,11.48,43800.0,11.69,11.7,11.45,11.48,43800.0
2007-09-07 11:00:00,11.48,11.51,11.42,11.42,27900.0,11.48,11.51,11.42,11.42,27900.0
2007-09-07 11:30:00,11.43,11.55,11.42,11.55,19300.0,11.43,11.55,11.42,11.55,19300.0
2007-09-07 12:00:00,11.55,11.55,11.42,11.49,30100.0,11.55,11.55,11.42,11.49,30100.0
2007-09-07 12:30:00,11.49,11.49,11.44,11.44,22200.0,11.49,11.49,11.44,11.44,22200.0
2007-09-07 13:00:00,11.44,11.55,11.44,11.47,19200.0,11.44,11.55,11.44,11.47,19200.0
2007-09-07 13:30:00,11.47,11.49,11.39,11.43,20400.0,11.47,11.49,11.39,11.43,20400.0
2007-09-07 14:00:00,11.42,11.45,11.38,11.45,27600.0,11.42,11.45,11.38,11.45,27600.0
2007-09-07 14:30:00,11.44,11.45,11.36,11.37,22200.0,11.44,11.45,11.36,11.37,22200.0
2007-09-07 15:00:00,11.36,11.46,11.35,11.4,49100.0,11.36,11.46,11.35,11.4,49100.0
2007-09-07 15:30:00,11.41,11.45,11.3,11.35,78700.0,11.41,11.45,11.3,11.35,78700.0
2007-09-10 09:30:00,11.29,11.5,11.29,11.4,29800.0,11.29,11.5,11.29,11.4,29800.0
2007-09-10 10:00:00,11.4,11.41,11.31,11.33,34300.0,11.4,11.41,11.31,11.33,34300.0
2007-09-10 10:30:00,11.33,11.34,11.25,11.3,40700.0,11.33,11.34,11.25,11.3,40700.0
2007-09-10 11:00:00,11.3,11.3,11.12,11.12,37700.0,11.3,11.3,11.12,11.12,37700.0
2007-09-10 11:30:00,11.14,11.21,11.05,11.21,28000.0,11.14,11.21,11.05,11.21,28000.0
2007-09-10 12:00:00,11.22,11.26,11.17,11.26,23100.0,11.22,11.26,11.17,11.26,23100.0
2007-09-10 12:30:00,11.26,11.26,11.11,11.11,42200.0,11.26,11.26,11.11,11.11,42200.0
2007-09-10 13:00:00,11.12,11.15,11.1,11.13,41200.0,11.12,11.15,11.1,11.13,41200.0
2007-09-10 13:30:00,11.13,11.21,11.11,11.16,26300.0,11.13,11.21,11.11,11.16,26300.0
2007-09-10 14:00:00,11.16,11.2,11.08,11.18,55900.0,11.16,11.2,11.08,11.18,55900.0
2007-09-10 14:30:00,11.19,11.26,11.19,11.23,48500.0,11.19,11.26,11.19,11.23,48500.0
2007-09-10 15:00:00,11.24,11.32,11.19,11.29,63100.0,11.24,11.32,11.19,11.29,63100.0
2007-09-10 15:30:00,11.3,11.31,11.13,11.13,93900.0,11.3,11.31,11.13,11.13,93900.0
2007-09-11 09:30:00,10.3,10.5,10.26,10.37,389200.0,10.3,10.5,10.26,10.37,389200.0
2007-09-11 10:00:00,10.37,10.4,10.29,10.39,209700.0,10.37,10.4,10.29,10.39,209700.0
2007-09-11 10:30:00,10.39,10.42,10.35,10.36,119100.0,10.39,10.42,10.35,10.36,119100.0
2007-09-11 11:00:00,10.36,10.4,10.35,10.39,61600.0,10.36,10.4,10.35,10.39,61600.0
2007-09-11 11:30:00,10.39,10.42,10.35,10.36,170100.0,10.39,10.42,10.35,10.36,170100.0
2007-09-11 12:00:00,10.36,10.42,10.35,10.39,64200.0,10.36,10.42,10.35,10.39,64200.0
2007-09-11 12:30:00,10.39,10.42,10.37,10.4,58200.0,10.39,10.42,10.37,10.4,58200.0
2007-09-11 13:00:00,10.4,10.41,10.35,10.36,69400.0,10.4,10.41,10.35,10.36,69400.0
2007-09-11 13:30:00,10.36,10.42,10.35,10.39,110000.0,10.36,10.42,10.35,10.39,110000.0
2007-09-11 14:00:00,10.39,10.42,10.39,10.4,73600.0,10.39,10.42,10.39,10.4,73600.0
2007-09-11 14:30:00,10.4,10.4,10.38,10.39,76300.0,10.4,10.4,10.38,10.39,76300.0
2007-09-11 15:00:00,10.38,10.4,10.35,10.35,179200.0,10.38,10.4,10.35,10.35,179200.0
2007-09-11 15:30:00,10.35,10.38,10.04,10.16,523900.0,10.35,10.38,10.04,10.16,523900.0
2007-09-12 09:30:00,10.1,10.34,10.07,10.32,146400.0,10.1,10.34,10.07,10.32,146400.0
2007-09-12 10:00:00,10.33,10.4,10.25,10.34,152800.0,10.33,10.4,10.25,10.34,152800.0
2007-09-12 10:30:00,10.35,10.49,10.3,10.4,149600.0,10.35,10.49,10.3,10.4,149600.0
2007-09-12 11:00:00,10.4,10.46,10.39,10.41,44500.0,10.4,10.46,10.39,10.41,44500.0
2007-09-12 11:30:00,10.42,10.5,10.4,10.5,64400.0,10.42,10.5,10.4,10.5,64400.0
2007-09-12 12:00:00,10.5,10.55,10.42,10.43,75800.0,10.5,10.55,10.42,10.43,75800.0
2007-09-12 12:30:00,10.42,10.47,10.41,10.45,64500.0,10.42,10.47,10.41,10.45,64500.0
2007-09-12 13:00:00,10.46,10.48,10.39,10.42,35600.0,10.46,10.48,10.39,10.42,35600.0
2007-09-12 13:30:00,10.42,10.49,10.41,10.45,70800.0,10.42,10.49,10.41,10.45,70800.0
2007-09-12 14:00:00,10.45,10.49,10.39,10.39,92100.0,10.45,10.49,10.39,10.39,92100.0
2007-09-12 14:30:00,10.38,10.43,10.35,10.4,89000.0,10.38,10.43,10.35,10.4,89000.0
2007-09-12 15:00:00,10.39,10.41,10.35,10.35,103200.0,10.39,10.41,10.35,10.35,103200.0
2007-09-12 15:30:00,10.35,10.4,10.31,10.35,124900.0,10.35,10.4,10.31,10.35,124900.0
2007-09-13 09:30:00,10.33,10.5,10.31,10.37,31900.0,10.33,10.5,10.31,10.37,31900.0
2007-09-13 10:00:00,10.37,10.37,10.22,10.25,56500.0,10.37,10.37,10.22,10.25,56500.0
2007-09-13 10:30:00,10.26,10.35,10.26,10.35,21400.0,10.26,10.35,10.26,10.35,21400.0
2007-09-13 11:00:00,10.34,10.37,10.32,10.34,41200.0,10.34,10.37,10.32,10.34,41200.0
2007-09-13 11:30:00,10.35,10.35,10.26,10.32,27800.0,10.35,10.35,10.26,10.32,27800.0
2007-09-13 12:00:00,10.32,10.32,10.29,10.3,37200.0,10.32,10.32,10.29,10.3,37200.0
2007-09-13 12:30:00,10.29,10.29,10.24,10.26,33800.0,10.29,10.29,10.24,10.26,33800.0
2007-09-13 13:00:00,10.27,10.35,10.27,10.35,45500.0,10.27,10.35,10.27,10.35,45500.0
2007-09-13 13:30:00,10.36,10.43,10.35,10.41,77800.0,10.36,10.43,10.35,10.41,77800.0
2007-09-13 14:00:00,10.42,10.42,10.32,10.32,59300.0,10.42,10.42,10.32,10.32,59300.0
2007-09-13 14:30:00,10.32,10.41,10.32,10.38,82100.0,10.32,10.41,10.32,10.38,82100.0
2007-09-13 15:00:00,10.37,10.37,10.31,10.33,67400.0,10.37,10.37,10.31,10.33,67400.0
2007-09-13 15:30:00,10.33,10.36,10.26,10.33,83900.0,10.33,10.36,10.26,10.33,83900.0
2007-09-14 09:30:00,10.36,10.5,10.36,10.45,75600.0,10.36,10.5,10.36,10.45,75600.0
2007-09-14 10:00:00,10.43,10.47,10.41,10.46,70000.0,10.43,10.47,10.41,10.46,70000.0
2007-09-14 10:30:00,10.46,10.6,10.45,10.52,83000.0,10.46,10.6,10.45,10.52,83000.0
2007-09-14 11:00:00,10.53,10.55,10.48,10.5,140900.0,10.53,10.55,10.48,10.5,140900.0
2007-09-14 11:30:00,10.51,10.51,10.49,10.5,90800.0,10.51,10.51,10.49,10.5,90800.0
2007-09-14 12:00:00,10.5,10.51,10.5,10.51,32300.0,10.5,10.51,10.5,10.51,32300.0
2007-09-14 12:30:00,10.5,10.52,10.49,10.49,37400.0,10.5,10.52,10.49,10.49,37400.0
2007-09-14 13:00:00,10.49,10.5,10.49,10.5,50500.0,10.49,10.5,10.49,10.5,50500.0
2007-09-14 13:30:00,10.5,10.55,10.49,10.54,73700.0,10.5,10.55,10.49,10.54,73700.0
2007-09-14 14:00:00,10.55,10.55,10.49,10.5,107100.0,10.55,10.55,10.49,10.5,107100.0
2007-09-14 14:30:00,10.5,10.5,10.47,10.48,52100.0,10.5,10.5,10.47,10.48,52100.0
2007-09-14 15:00:00,10.48,10.5,10.47,10.49,121200.0,10.48,10.5,10.47,10.49,121200.0
2007-09-14 15:30:00,10.5,10.5,10.46,10.48,144700.0,10.5,10.5,10.46,10.48,144700.0
2007-09-17 09:30:00,10.48,10.71,10.45,10.7,96500.0,10.48,10.71,10.45,10.7,96500.0
2007-09-17 10:00:00,10.7,10.7,10.48,10.48,32100.0,10.7,10.7,10.48,10.48,32100.0
2007-09-17 10:30:00,10.48,10.5,10.41,10.42,36800.0,10.48,10.5,10.41,10.42,36800.0
2007-09-17 11:00:00,10.42,10.46,10.37,10.38,20800.0,10.42,10.46,10.37,10.38,20800.0
2007-09-17 11:30:00,10.38,10.41,10.35,10.39,24400.0,10.38,10.41,10.35,10.39,24400.0
2007-09-17 12:00:00,10.39,10.4,10.39,10.4,13000.0,10.39,10.4,10.39,10.4,13000.0
2007-09-17 12:30:00,10.4,10.42,10.38,10.41,16100.0,10.4,10.42,10.38,10.41,16100.0
2007-09-17 13:00:00,10.41,10.42,10.36,10.37,17300.0,10.41,10.42,10.36,10.37,17300.0
2007-09-17 13:30:00,10.36,10.36,10.3,10.34,40600.0,10.36,10.36,10.3,10.34,40600.0
2007-09-17 14:00:00,10.34,10.34,10.3,10.32,21200.0,10.34,10.34,10.3,10.32,21200.0
2007-09-17 14:30:00,10.31,10.35,10.3,10.32,25900.0,10.31,10.35,10.3,10.32,25900.0
2007-09-17 15:00:00,10.32,10.4,10.31,10.34,19700.0,10.32,10.4,10.31,10.34,19700.0
2007-09-17 15:30:00,10.34,10.35,10.26,10.29,47900.0,10.34,10.35,10.26,10.29,47900.0
2007-09-18 09:30:00,10.35,10.41,10.34,10.39,32000.0,10.35,10.41,10.34,10.39,32000.0
2007-09-18 10:00:00,10.4,10.53,10.39,10.53,67400.0,10.4,10.53,10.39,10.53,67400.0
2007-09-18 10:30:00,10.53,10.6,10.53,10.56,49100.0,10.53,10.6,10.53,10.56,49100.0
2007-09-18 11:00:00,10.56,10.57,10.54,10.57,43500.0,10.56,10.57,10.54,10.57,43500.0
2007-09-18 11:30:00,10.56,10.58,10.54,10.58,55500.0,10.56,10.58,10.54,10.58,55500.0
2007-09-18 12:00:00,10.57,10.58,10.48,10.48,25700.0,10.57,10.58,10.48,10.48,25700.0
2007-09-18 12:30:00,10.47,10.52,10.47,10.51,18300.0,10.47,10.52,10.47,10.51,18300.0
2007-09-18 13:00:00,10.5,10.51,10.48,10.48,21200.0,10.5,10.51,10.48,10.48,21200.0
2007-09-18 13:30:00,10.48,10.51,10.48,10.51,11400.0,10.48,10.51,10.48,10.51,11400.0
2007-09-18 14:00:00,10.51,10.69,10.48,10.6,124000.0,10.51,10.69,10.48,10.6,124000.0
2007-09-18 14:30:00,10.6,10.71,10.6,10.69,138100.0,10.6,10.71,10.6,10.69,138100.0
2007-09-18 15:00:00,10.68,10.75,10.66,10.74,159700.0,10.68,10.75,10.66,10.74,159700.0
2007-09-18 15:30:00,10.74,10.76,10.7,10.76,175800.0,10.74,10.76,10.7,10.76,175800.0
2007-09-19 09:30:00,10.68,10.94,10.68,10.9,122800.0,10.68,10.94,10.68,10.9,122800.0
2007-09-19 10:00:00,10.9,10.95,10.78,10.91,151500.0,10.9,10.95,10.78,10.91,151500.0
2007-09-19 10:30:00,10.9,10.99,10.9,10.99,90200.0,10.9,10.99,10.9,10.99,90200.0
2007-09-19 11:00:00,10.99,11.05,10.92,11.0,94000.0,10.99,11.05,10.92,11.0,94000.0
2007-09-19 11:30:00,11.0,11.03,10.91,10.92,80200.0,11.0,11.03,10.91,10.92,80200.0
2007-09-19 12:00:00,10.93,11.02,10.88,11.02,61400.0,10.93,11.02,10.88,11.02,61400.0
2007-09-19 12:30:00,11.01,11.04,10.97,11.03,45300.0,11.01,11.04,10.97,11.03,45300.0
2007-09-19 13:00:00,11.04,11.07,11.0,11.05,75100.0,11.04,11.07,11.0,11.05,75100.0
2007-09-19 13:30:00,11.05,11.08,10.98,10.98,59500.0,11.05,11.08,10.98,10.98,59500.0
2007-09-19 14:00:00,10.97,10.99,10.9,10.91,60600.0,10.97,10.99,10.9,10.91,60600.0
2007-09-19 14:30:00,10.92,10.95,10.9,10.95,39500.0,10.92,10.95,10.9,10.95,39500.0
2007-09-19 15:00:00,10.95,11.03,10.89,11.0,72200.0,10.95,11.03,10.89,11.0,72200.0
2007-09-19 15:30:00,11.0,11.0,10.85,10.91,118600.0,11.0,11.0,10.85,10.91,118600.0
2007-09-20 09:30:00,10.91,10.97,10.79,10.86,39400.0,10.91,10.97,10.79,10.86,39400.0
2007-09-20 10:00:00,10.84,11.1,10.84,11.08,58300.0,10.84,11.1,10.84,11.08,58300.0
2007-09-20 10:30:00,11.09,11.15,11.02,11.15,43900.0,11.09,11.15,11.02,11.15,43900.0
2007-09-20 11:00:00,11.14,11.18,11.12,11.13,38000.0,11.14,11.18,11.12,11.13,38000.0
2007-09-20 11:30:00,11.13,11.14,11.09,11.14,44300.0,11.13,11.14,11.09,11.14,44300.0
2007-09-20 12:00:00,11.14,11.21,11.14,11.15,53400.0,11.14,11.21,11.14,11.15,53400.0
2007-09-20 12:30:00,11.14,11.21,11.14,11.2,31300.0,11.14,11.21,11.14,11.2,31300.0
2007-09-20 13:00:00,11.21,11.23,11.15,11.16,33000.0,11.21,11.23,11.15,11.16,33000.0
2007-09-20 13:30:00,11.16,11.18,11.11,11.13,25800.0,11.16,11.18,11.11,11.13,25800.0
2007-09-20 14:00:00,11.12,11.14,11.06,11.06,63100.0,11.12,11.14,11.06,11.06,63100.0
2007-09-20 14:30:00,11.05,11.08,10.97,11.0,59100.0,11.05,11.08,10.97,11.0,59100.0
2007-09-20 15:00:00,10.99,11.02,10.97,11.01,60500.0,10.99,11.02,10.97,11.01,60500.0
2007-09-20 15:30:00,11.0,11.14,11.0,11.08,126700.0,11.0,11.14,11.0,11.08,126700.0
2007-09-21 09:30:00,11.19,11.23,11.08,11.11,368300.0,11.19,11.23,11.08,11.11,368300.0
2007-09-21 10:00:00,11.12,11.16,11.05,11.07,42600.0,11.12,11.16,11.05,11.07,42600.0
2007-09-21 10:30:00,11.07,11.2,11.04,11.18,39800.0,11.07,11.2,11.04,11.18,39800.0
2007-09-21 11:00:00,11.18,11.27,11.13,11.25,43000.0,11.18,11.27,11.13,11.25,43000.0
2007-09-21 11:30:00,11.26,11.26,11.17,11.24,36300.0,11.26,11.26,11.17,11.24,36300.0
2007-09-21 12:00:00,11.26,11.28,11.22,11.23,30700.0,11.26,11.28,11.22,11.23,30700.0
2007-09-21 12:30:00,11.23,11.28,11.22,11.23,31800.0,11.23,11.28,11.22,11.23,31800.0
2007-09-21 13:00:00,11.22,11.25,11.15,11.24,31900.0,11.22,11.25,11.15,11.24,31900.0
2007-09-21 13:30:00,11.25,11.25,11.18,11.2,24100.0,11.25,11.25,11.18,11.2,24100.0
2007-09-21 14:00:00,11.19,11.19,11.05,11.08,32400.0,11.19,11.19,11.05,11.08,32400.0
2007-09-21 14:30:00,11.08,11.18,11.08,11.17,24600.0,11.08,11.18,11.08,11.17,24600.0
2007-09-21 15:00:00,11.18,11.19,11.1,11.14,29000.0,11.18,11.19,11.1,11.14,29000.0
2007-09-21 15:30:00,11.15,11.15,11.08,11.09,48700.0,11.15,11.15,11.08,11.09,48700.0
2007-09-24 09:30:00,11.13,11.13,10.87,10.9,45200.0,11.13,11.13,10.87,10.9,45200.0
2007-09-24 10:00:00,10.91,11.0,10.86,11.0,25800.0,10.91,11.0,10.86,11.0,25800.0
2007-09-24 10:30:00,11.0,11.04,10.95,10.97,33700.0,11.0,11.04,10.95,10.97,33700.0
2007-09-24 11:00:00,10.97,11.09,10.93,11.06,39900.0,10.97,11.09,10.93,11.06,39900.0
2007-09-24 11:30:00,11.05,11.08,11.0,11.0,22400.0,11.05,11.08,11.0,11.0,22400.0
2007-09-24 12:00:00,11.01,11.02,10.92,11.01,26700.0,11.01,11.02,10.92,11.01,26700.0
2007-09-24 12:30:00,11.0,11.02,10.89,10.92,23300.0,11.0,11.02,10.89,10.92,23300.0
2007-09-24 13:00:00,10.93,10.93,10.84,10.84,31600.0,10.93,10.93,10.84,10.84,31600.0
2007-09-24 13:30:00,10.84,10.86,10.78,10.86,38400.0,10.84,10.86,10.78,10.86,38400.0
2007-09-24 14:00:00,10.86,10.89,10.76,10.76,18700.0,10.86,10.89,10.76,10.76,18700.0
2007-09-24 14:30:00,10.75,10.82,10.71,10.75,35200.0,10.75,10.82,10.71,10.75,35200.0
2007-09-24 15:00:00,10.75,10.83,10.71,10.82,49900.0,10.75,10.83,10.71,10.82,49900.0
2007-09-24 15:30:00,10.83,10.89,10.7,10.84,71200.0,10.83,10.89,10.7,10.84,71200.0
2007-09-25 09:30:00,10.74,10.84,10.73,10.8,23800.0,10.74,10.84,10.73,10.8,23800.0
2007-09-25 10:00:00,10.78,10.87,10.76,10.82,18600.0,10.78,10.87,10.76,10.82,18600.0
2007-09-25 10:30:00,10.8,10.83,10.78,10.79,13900.0,10.8,10.83,10.78,10.79,13900.0
2007-09-25 11:00:00,10.79,10.82,10.75,10.78,28000.0,10.79,10.82,10.75,10.78,28000.0
2007-09-25 11:30:00,10.78,10.82,10.76,10.8,28700.0,10.78,10.82,10.76,10.8,28700.0
2007-09-25 12:00:00,10.8,10.8,10.75,10.75,11400.0,10.8,10.8,10.75,10.75,11400.0
2007-09-25 12:30:00,10.75,10.78,10.74,10.76,13100.0,10.75,10.78,10.74,10.76,13100.0
2007-09-25 13:00:00,10.75,10.78,10.73,10.76,15900.0,10.75,10.78,10.73,10.76,15900.0
2007-09-25 13:30:00,10.76,10.79,10.74,10.78,13700.0,10.76,10.79,10.74,10.78,13700.0
2007-09-25 14:00:00,10.77,10.79,10.73,10.79,13800.0,10.77,10.79,10.73,10.79,13800.0
2007-09-25 14:30:00,10.78,10.8,10.76,10.8,21700.0,10.78,10.8,10.76,10.8,21700.0
2007-09-25 15:00:00,10.81,10.81,10.75,10.8,49200.0,10.81,10.81,10.75,10.8,49200.0
2007-09-25 15:30:00,10.81,10.82,10.75,10.8,46800.0,10.81,10.82,10.75,10.8,46800.0
2007-09-26 09:30:00,10.83,11.04,10.83,11.0,30500.0,10.83,11.04,10.83,11.0,30500.0
2007-09-26 10:00:00,11.0,11.03,10.96,10.99,16400.0,11.0,11.03,10.96,10.99,16400.0
2007-09-26 10:30:00,10.99,11.0,10.95,10.98,15100.0,10.99,11.0,10.95,10.98,15100.0
2007-09-26 11:00:00,10.99,11.0,10.94,10.99,31500.0,10.99,11.0,10.94,10.99,31500.0
2007-09-26 11:30:00,10.99,10.99,10.98,10.99,8600.0,10.99,10.99,10.98,10.99,8600.0
2007-09-26 12:00:00,10.98,10.99,10.98,10.98,15500.0,10.98,10.99,10.98,10.98,15500.0
2007-09-26 12:30:00,10.99,10.99,10.89,10.89,66800.0,10.99,10.99,10.89,10.89,66800.0
2007-09-26 13:00:00,10.9,10.91,10.87,10.88,7500.0,10.9,10.91,10.87,10.88,7500.0
2007-09-26 13:30:00,10.88,10.88,10.78,10.79,31300.0,10.88,10.88,10.78,10.79,31300.0
2007-09-26 14:00:00,10.78,10.87,10.78,10.86,10900.0,10.78,10.87,10.78,10.86,10900.0
2007-09-26 14:30:00,10.86,10.87,10.79,10.82,17500.0,10.86,10.87,10.79,10.82,17500.0
2007-09-26 15:00:00,10.82,10.94,10.81,10.93,27500.0,10.82,10.94,10.81,10.93,27500.0
2007-09-26 15:30:00,10.95,10.96,10.82,10.86,49400.0,10.95,10.96,10.82,10.86,49400.0
2007-09-27 09:30:00,11.01,11.04,10.94,11.04,25000.0,11.01,11.04,10.94,11.04,25000.0
2007-09-27 10:00:00,11.04,11.04,10.97,10.97,25200.0,11.04,11.04,10.97,10.97,25200.0
2007-09-27 10:30:00,10.97,10.97,10.82,10.85,27600.0,10.97,10.97,10.82,10.85,27600.0
2007-09-27 11:00:00,10.84,10.89,10.82,10.84,12600.0,10.84,10.89,10.82,10.84,12600.0
2007-09-27 11:30:00,10.84,10.85,10.79,10.79,13000.0,10.84,10.85,10.79,10.79,13000.0
2007-09-27 12:00:00,10.79,10.8,10.75,10.75,17700.0,10.79,10.8,10.75,10.75,17700.0
2007-09-27 12:30:00,10.76,10.82,10.74,10.8,12300.0,10.76,10.82,10.74,10.8,12300.0
2007-09-27 13:00:00,10.79,10.84,10.78,10.81,7900.0,10.79,10.84,10.78,10.81,7900.0
2007-09-27 13:30:00,10.81,10.81,10.76,10.78,21600.0,10.81,10.81,10.76,10.78,21600.0
2007-09-27 14:00:00,10.77,10.8,10.75,10.8,18900.0,10.77,10.8,10.75,10.8,18900.0
2007-09-27 14:30:00,10.8,10.8,10.78,10.79,10300.0,10.8,10.8,10.78,10.79,10300.0
2007-09-27 15:00:00,10.79,10.8,10.77,10.8,18100.0,10.79,10.8,10.77,10.8,18100.0
2007-09-27 15:30:00,10.79,10.8,10.75,10.79,33900.0,10.79,10.8,10.75,10.79,33900.0
2007-09-28 09:30:00,10.77,10.92,10.77,10.9,27900.0,10.77,10.92,10.77,10.9,27900.0
2007-09-28 10:00:00,10.9,10.92,10.63,10.63,40000.0,10.9,10.92,10.63,10.63,40000.0
2007-09-28 10:30:00,10.62,10.7,10.6,10.68,30200.0,10.62,10.7,10.6,10.68,30200.0
2007-09-28 11:00:00,10.68,10.71,10.66,10.7,17800.0,10.68,10.71,10.66,10.7,17800.0
2007-09-28 11:30:00,10.7,10.74,10.7,10.73,11000.0,10.7,10.74,10.7,10.73,11000.0
2007-09-28 12:00:00,10.74,10.74,10.69,10.69,21100.0,10.74,10.74,10.69,10.69,21100.0
2007-09-28 12:30:00,10.69,10.7,10.63,10.66,15500.0,10.69,10.7,10.63,10.66,15500.0
2007-09-28 13:00:00,10.65,10.74,10.65,10.71,7900.0,10.65,10.74,10.65,10.71,7900.0
2007-09-28 13:30:00,10.71,10.71,10.66,10.66,7000.0,10.71,10.71,10.66,10.66,7000.0
2007-09-28 14:00:00,10.66,10.67,10.64,10.66,16200.0,10.66,10.67,10.64,10.66,16200.0
2007-09-28 14:30:00,10.64,10.65,10.6,10.65,61500.0,10.64,10.65,10.6,10.65,61500.0
2007-09-28 15:00:00,10.64,10.65,10.61,10.62,57300.0,10.64,10.65,10.61,10.62,57300.0
2007-09-28 15:30:00,10.62,10.63,10.54,10.59,92300.0,10.62,10.63,10.54,10.59,92300.0
2007-10-01 09:30:00,10.59,10.91,10.57,10.85,34500.0,10.59,10.91,10.57,10.85,34500.0
2007-10-01 10:00:00,10.85,10.92,10.81,10.9,33100.0,10.85,10.92,10.81,10.9,33100.0
2007-10-01 10:30:00,10.9,10.92,10.87,10.89,24600.0,10.9,10.92,10.87,10.89,24600.0
2007-10-01 11:00:00,10.89,10.91,10.89,10.9,19500.0,10.89,10.91,10.89,10.9,19500.0
2007-10-01 11:30:00,10.9,11.01,10.9,11.0,39700.0,10.9,11.01,10.9,11.0,39700.0
2007-10-01 12:00:00,10.99,11.0,10.96,10.96,38300.0,10.99,11.0,10.96,10.96,38300.0
2007-10-01 12:30:00,10.96,10.98,10.94,10.94,18100.0,10.96,10.98,10.94,10.94,18100.0
2007-10-01 13:00:00,10.95,11.0,10.94,10.99,45200.0,10.95,11.0,10.94,10.99,45200.0
2007-10-01 13:30:00,10.99,11.0,10.95,10.96,31900.0,10.99,11.0,10.95,10.96,31900.0
2007-10-01 14:00:00,10.96,11.0,10.94,10.95,68100.0,10.96,11.0,10.94,10.95,68100.0
2007-10-01 14:30:00,10.95,10.97,10.93,10.95,49800.0,10.95,10.97,10.93,10.95,49800.0
2007-10-01 15:00:00,10.95,10.99,10.94,10.94,85300.0,10.95,10.99,10.94,10.94,85300.0
2007-10-01 15:30:00,10.94,11.01,10.87,10.91,156100.0,10.94,11.01,10.87,10.91,156100.0
2007-10-02 09:30:00,10.93,11.08,10.9,11.08,23200.0,10.93,11.08,10.9,11.08,23200.0
2007-10-02 10:00:00,11.07,11.19,11.05,11.05,33500.0,11.07,11.19,11.05,11.05,33500.0
2007-10-02 10:30:00,11.05,11.05,10.93,10.94,37400.0,11.05,11.05,10.93,10.94,37400.0
2007-10-02 11:00:00,10.93,10.94,10.91,10.92,19500.0,10.93,10.94,10.91,10.92,19500.0
2007-10-02 11:30:00,10.92,10.93,10.85,10.87,35200.0,10.92,10.93,10.85,10.87,35200.0
2007-10-02 12:00:00,10.87,10.87,10.79,10.79,29000.0,10.87,10.87,10.79,10.79,29000.0
2007-10-02 12:30:00,10.79,10.82,10.79,10.8,29000.0,10.79,10.82,10.79,10.8,29000.0
2007-10-02 13:00:00,10.8,10.81,10.79,10.8,27800.0,10.8,10.81,10.79,10.8,27800.0
2007-10-02 13:30:00,10.81,10.85,10.8,10.83,38900.0,10.81,10.85,10.8,10.83,38900.0
2007-10-02 14:00:00,10.83,10.83,10.8,10.8,51500.0,10.83,10.83,10.8,10.8,51500.0
2007-10-02 14:30:00,10.81,10.87,10.8,10.86,29800.0,10.81,10.87,10.8,10.86,29800.0
2007-10-02 15:00:00,10.86,10.87,10.8,10.8,21500.0,10.86,10.87,10.8,10.8,21500.0
2007-10-02 15:30:00,10.8,10.83,10.79,10.8,111600.0,10.8,10.83,10.79,10.8,111600.0
2007-10-03 09:30:00,10.77,10.87,10.7,10.85,21000.0,10.77,10.87,10.7,10.85,21000.0
2007-10-03 10:00:00,10.86,10.94,10.86,10.93,25800.0,10.86,10.94,10.86,10.93,25800.0
2007-10-03 10:30:00,10.94,10.95,10.91,10.94,26100.0,10.94,10.95,10.91,10.94,26100.0
2007-10-03 11:00:00,10.93,10.94,10.88,10.89,25400.0,10.93,10.94,10.88,10.89,25400.0
2007-10-03 11:30:00,10.89,10.9,10.88,10.89,10100.0,10.89,10.9,10.88,10.89,10100.0
2007-10-03 12:00:00,10.89,10.91,10.88,10.89,18600.0,10.89,10.91,10.88,10.89,18600.0
2007-10-03 12:30:00,10.89,10.92,10.89,10.9,12800.0,10.89,10.92,10.89,10.9,12800.0
2007-10-03 13:00:00,10.89,10.91,10.79,10.8,33400.0,10.89,10.91,10.79,10.8,33400.0
2007-10-03 13:30:00,10.8,10.81,10.78,10.78,25700.0,10.8,10.81,10.78,10.78,25700.0
2007-10-03 14:00:00,10.78,10.8,10.76,10.8,34500.0,10.78,10.8,10.76,10.8,34500.0
2007-10-03 14:30:00,10.8,10.8,10.79,10.8,7000.0,10.8,10.8,10.79,10.8,7000.0
2007-10-03 15:00:00,10.8,10.82,10.79,10.81,36900.0,10.8,10.82,10.79,10.81,36900.0
2007-10-03 15:30:00,10.8,10.83,10.77,10.77,60100.0,10.8,10.83,10.77,10.77,60100.0
2007-10-04 09:30:00,10.82,10.91,10.79,10.91,18000.0,10.82,10.91,10.79,10.91,18000.0
2007-10-04 10:00:00,10.91,11.0,10.9,10.92,51900.0,10.91,11.0,10.9,10.92,51900.0
2007-10-04 10:30:00,10.94,10.97,10.91,10.94,37900.0,10.94,10.97,10.91,10.94,37900.0
2007-10-04 11:00:00,10.94,10.94,10.91,10.92,22700.0,10.94,10.94,10.91,10.92,22700.0
2007-10-04 11:30:00,10.92,10.94,10.9,10.9,20000.0,10.92,10.94,10.9,10.9,20000.0
2007-10-04 12:00:00,10.9,10.91,10.79,10.79,194100.0,10.9,10.91,10.79,10.79,194100.0
2007-10-04 12:30:00,10.8,10.82,10.78,10.81,50400.0,10.8,10.82,10.78,10.81,50400.0
2007-10-04 13:00:00,10.81,10.83,10.8,10.82,17800.0,10.81,10.83,10.8,10.82,17800.0
2007-10-04 13:30:00,10.81,10.86,10.81,10.85,13200.0,10.81,10.86,10.81,10.85,13200.0
2007-10-04 14:00:00,10.85,10.87,10.84,10.86,18800.0,10.85,10.87,10.84,10.86,18800.0
2007-10-04 14:30:00,10.86,10.88,10.85,10.88,21400.0,10.86,10.88,10.85,10.88,21400.0
2007-10-04 15:00:00,10.88,10.89,10.73,10.75,147100.0,10.88,10.89,10.73,10.75,147100.0
2007-10-04 15:30:00,10.74,10.75,10.65,10.7,84300.0,10.74,10.75,10.65,10.7,84300.0
2007-10-05 09:30:00,10.8,10.97,10.8,10.83,38600.0,10.8,10.97,10.8,10.83,38600.0
2007-10-05 10:00:00,10.82,10.84,10.75,10.77,28800.0,10.82,10.84,10.75,10.77,28800.0
2007-10-05 10:30:00,10.77,10.81,10.76,10.8,25500.0,10.77,10.81,10.76,10.8,25500.0
2007-10-05 11:00:00,10.79,10.82,10.78,10.81,79400.0,10.79,10.82,10.78,10.81,79400.0
2007-10-05 11:30:00,10.82,10.93,10.8,10.91,67100.0,10.82,10.93,10.8,10.91,67100.0
2007-10-05 12:00:00,10.92,10.99,10.91,10.98,27500.0,10.92,10.99,10.91,10.98,27500.0
2007-10-05 12:30:00,10.98,11.02,10.98,11.0,52600.0,10.98,11.02,10.98,11.0,52600.0
2007-10-05 13:00:00,11.01,11.07,10.98,11.06,22300.0,11.01,11.07,10.98,11.06,22300.0
2007-10-05 13:30:00,11.06,11.07,11.04,11.05,32600.0,11.06,11.07,11.04,11.05,32600.0
2007-10-05 14:00:00,11.04,11.06,11.02,11.04,38900.0,11.04,11.06,11.02,11.04,38900.0
2007-10-05 14:30:00,11.04,11.07,11.03,11.06,64800.0,11.04,11.07,11.03,11.06,64800.0
2007-10-05 15:00:00,11.04,11.1,11.04,11.1,44400.0,11.04,11.1,11.04,11.1,44400.0
2007-10-05 15:30:00,11.09,11.17,11.06,11.15,63800.0,11.09,11.17,11.06,11.15,63800.0
2007-10-08 09:30:00,11.1,11.1,10.96,10.99,20400.0,11.1,11.1,10.96,10.99,20400.0
2007-10-08 10:00:00,10.97,11.02,10.95,11.01,17500.0,10.97,11.02,10.95,11.01,17500.0
2007-10-08 10:30:00,11.02,11.17,11.01,11.1,38700.0,11.02,11.17,11.01,11.1,38700.0
2007-10-08 11:00:00,11.1,11.1,10.99,11.01,32000.0,11.1,11.1,10.99,11.01,32000.0
2007-10-08 11:30:00,11.01,11.02,10.98,11.0,17800.0,11.01,11.02,10.98,11.0,17800.0
2007-10-08 12:00:00,11.01,11.06,11.0,11.05,11200.0,11.01,11.06,11.0,11.05,11200.0
2007-10-08 12:30:00,11.05,11.16,11.04,11.15,19700.0,11.05,11.16,11.04,11.15,19700.0
2007-10-08 13:00:00,11.16,11.16,11.08,11.09,12000.0,11.16,11.16,11.08,11.09,12000.0
2007-10-08 13:30:00,11.09,11.15,11.09,11.14,11200.0,11.09,11.15,11.09,11.14,11200.0
2007-10-08 14:00:00,11.14,11.16,11.1,11.15,24700.0,11.14,11.16,11.1,11.15,24700.0
2007-10-08 14:30:00,11.15,11.15,11.09,11.09,23100.0,11.15,11.15,11.09,11.09,23100.0
2007-10-08 15:00:00,11.09,11.13,11.08,11.1,23200.0,11.09,11.13,11.08,11.1,23200.0
2007-10-08 15:30:00,11.1,11.19,11.1,11.15,35400.0,11.1,11.19,11.1,11.15,35400.0
2007-10-09 09:30:00,11.21,11.37,11.19,11.36,46200.0,11.21,11.37,11.19,11.36,46200.0
2007-10-09 10:00:00,11.36,11.43,11.31,11.38,35900.0,11.36,11.43,11.31,11.38,35900.0
2007-10-09 10:30:00,11.38,11.48,11.38,11.47,33400.0,11.38,11.48,11.38,11.47,33400.0
2007-10-09 11:00:00,11.48,11.5,11.44,11.49,20500.0,11.48,11.5,11.44,11.49,20500.0
2007-10-09 11:30:00,11.48,11.5,11.46,11.46,23100.0,11.48,11.5,11.46,11.46,23100.0
2007-10-09 12:00:00,11.46,11.52,11.46,11.47,46600.0,11.46,11.52,11.46,11.47,46600.0
2007-10-09 12:30:00,11.46,11.47,11.39,11.44,28000.0,11.46,11.47,11.39,11.44,28000.0
2007-10-09 13:00:00,11.42,11.43,11.35,11.36,23000.0,11.42,11.43,11.35,11.36,23000.0
2007-10-09 13:30:00,11.37,11.39,11.35,11.37,20900.0,11.37,11.39,11.35,11.37,20900.0
2007-10-09 14:00:00,11.38,11.5,11.36,11.46,50400.0,11.38,11.5,11.36,11.46,50400.0
2007-10-09 14:30:00,11.46,11.51,11.46,11.5,29600.0,11.46,11.51,11.46,11.5,29600.0
2007-10-09 15:00:00,11.5,11.51,11.48,11.51,50200.0,11.5,11.51,11.48,11.51,50200.0
2007-10-09 15:30:00,11.5,11.51,11.42,11.43,51600.0,11.5,11.51,11.42,11.43,51600.0
2007-10-10 09:30:00,11.46,11.47,11.3,11.4,43900.0,11.46,11.47,11.3,11.4,43900.0
2007-10-10 10:00:00,11.4,11.42,11.29,11.37,26400.0,11.4,11.42,11.29,11.37,26400.0
2007-10-10 10:30:00,11.37,11.42,11.35,11.41,20500.0,11.37,11.42,11.35,11.41,20500.0
2007-10-10 11:00:00,11.42,11.44,11.38,11.44,20400.0,11.42,11.44,11.38,11.44,20400.0
2007-10-10 11:30:00,11.44,11.5,11.43,11.47,29200.0,11.44,11.5,11.43,11.47,29200.0
2007-10-10 12:00:00,11.47,11.5,11.45,11.48,13500.0,11.47,11.5,11.45,11.48,13500.0
2007-10-10 12:30:00,11.48,11.64,11.46,11.61,38000.0,11.48,11.64,11.46,11.61,38000.0
2007-10-10 13:00:00,11.6,11.6,11.5,11.51,28600.0,11.6,11.6,11.5,11.51,28600.0
2007-10-10 13:30:00,11.52,11.6,11.51,11.57,19200.0,11.52,11.6,11.51,11.57,19200.0
2007-10-10 14:00:00,11.57,11.58,11.55,11.58,37700.0,11.57,11.58,11.55,11.58,37700.0
2007-10-10 14:30:00,11.58,11.65,11.56,11.64,63300.0,11.58,11.65,11.56,11.64,63300.0
2007-10-10 15:00:00,11.64,11.75,11.63,11.75,76700.0,11.64,11.75,11.63,11.75,76700.0
2007-10-10 15:30:00,11.74,11.75,11.64,11.67,96400.0,11.74,11.75,11.64,11.67,96400.0
2007-10-11 09:30:00,11.54,11.95,11.52,11.95,50100.0,11.54,11.95,11.52,11.95,50100.0
2007-10-11 10:00:00,11.95,11.95,11.86,11.88,49700.0,11.95,11.95,11.86,11.88,49700.0
2007-10-11 10:30:00,11.9,11.93,11.88,11.92,40100.0,11.9,11.93,11.88,11.92,40100.0
2007-10-11 11:00:00,11.93,11.93,11.88,11.92,39400.0,11.93,11.93,11.88,11.92,39400.0
2007-10-11 11:30:00,11.93,12.08,11.92,12.07,60900.0,11.93,12.08,11.92,12.07,60900.0
2007-10-11 12:00:00,12.07,12.2,12.07,12.18,95900.0,12.07,12.2,12.07,12.18,95900.0
2007-10-11 12:30:00,12.19,12.24,12.18,12.23,65400.0,12.19,12.24,12.18,12.23,65400.0
2007-10-11 13:00:00,12.22,12.23,12.21,12.21,33200.0,12.22,12.23,12.21,12.21,33200.0
2007-10-11 13:30:00,12.22,12.22,12.06,12.07,47900.0,12.22,12.22,12.06,12.07,47900.0
2007-10-11 14:00:00,12.06,12.07,11.82,11.88,77500.0,12.06,12.07,11.82,11.88,77500.0
2007-10-11 14:30:00,11.87,11.87,11.68,11.69,82500.0,11.87,11.87,11.68,11.69,82500.0
2007-10-11 15:00:00,11.7,11.75,11.52,11.57,64800.0,11.7,11.75,11.52,11.57,64800.0
2007-10-11 15:30:00,11.58,11.72,11.56,11.65,81800.0,11.58,11.72,11.56,11.65,81800.0
2007-10-12 09:30:00,11.71,11.92,11.65,11.86,45700.0,11.71,11.92,11.65,11.86,45700.0
2007-10-12 10:00:00,11.88,11.99,11.82,11.98,60900.0,11.88,11.99,11.82,11.98,60900.0
2007-10-12 10:30:00,11.98,12.0,11.94,11.99,38000.0,11.98,12.0,11.94,11.99,38000.0
2007-10-12 11:00:00,11.99,12.02,11.97,12.02,26900.0,11.99,12.02,11.97,12.02,26900.0
2007-10-12 11:30:00,12.04,12.08,12.0,12.01,32400.0,12.04,12.08,12.0,12.01,32400.0
2007-10-12 12:00:00,12.01,12.04,11.97,12.01,85600.0,12.01,12.04,11.97,12.01,85600.0
2007-10-12 12:30:00,12.02,12.09,12.0,12.08,30700.0,12.02,12.09,12.0,12.08,30700.0
2007-10-12 13:00:00,12.08,12.08,11.9,11.93,42600.0,12.08,12.08,11.9,11.93,42600.0
2007-10-12 13:30:00,11.96,12.05,11.9,11.97,21800.0,11.96,12.05,11.9,11.97,21800.0
2007-10-12 14:00:00,11.97,12.05,11.88,11.88,29300.0,11.97,12.05,11.88,11.88,29300.0
2007-10-12 14:30:00,11.88,11.93,11.86,11.91,19300.0,11.88,11.93,11.86,11.91,19300.0
2007-10-12 15:00:00,11.93,11.93,11.83,11.84,22900.0,11.93,11.93,11.83,11.84,22900.0
2007-10-12 15:30:00,11.84,11.9,11.78,11.9,65000.0,11.84,11.9,11.78,11.9,65000.0
2007-10-15 09:30:00,11.99,12.23,11.92,12.18,49200.0,11.99,12.23,11.92,12.18,49200.0
2007-10-15 10:00:00,12.18,12.18,12.03,12.09,32100.0,12.18,12.18,12.03,12.09,32100.0
2007-10-15 10:30:00,12.08,12.18,12.05,12.18,60900.0,12.08,12.18,12.05,12.18,60900.0
2007-10-15 11:00:00,12.19,12.2,12.04,12.1,46900.0,12.19,12.2,12.04,12.1,46900.0
2007-10-15 11:30:00,12.1,12.29,12.09,12.25,96500.0,12.1,12.29,12.09,12.25,96500.0
2007-10-15 12:00:00,12.26,12.26,12.23,12.23,30300.0,12.26,12.26,12.23,12.23,30300.0
2007-10-15 12:30:00,12.24,12.26,12.23,12.25,40100.0,12.24,12.26,12.23,12.25,40100.0
2007-10-15 13:00:00,12.25,12.26,12.17,12.17,27400.0,12.25,12.26,12.17,12.17,27400.0
2007-10-15 13:30:00,12.17,12.17,12.03,12.07,26100.0,12.17,12.17,12.03,12.07,26100.0
2007-10-15 14:00:00,12.06,12.06,11.96,11.99,42000.0,12.06,12.06,11.96,11.99,42000.0
2007-10-15 14:30:00,11.99,12.1,11.93,11.95,48900.0,11.99,12.1,11.93,11.95,48900.0
2007-10-15 15:00:00,11.96,12.01,11.83,11.85,49200.0,11.96,12.01,11.83,11.85,49200.0
2007-10-15 15:30:00,11.85,11.97,11.84,11.95,58000.0,11.85,11.97,11.84,11.95,58000.0
2007-10-16 09:30:00,11.25,11.25,10.76,11.04,294700.0,11.25,11.25,10.76,11.04,294700.0
2007-10-16 10:00:00,11.04,11.05,10.95,10.96,119300.0,11.04,11.05,10.95,10.96,119300.0
2007-10-16 10:30:00,10.95,11.05,10.95,11.0,162000.0,10.95,11.05,10.95,11.0,162000.0
2007-10-16 11:00:00,11.01,11.06,10.97,10.98,96400.0,11.01,11.06,10.97,10.98,96400.0
2007-10-16 11:30:00,10.99,11.0,10.89,10.94,60900.0,10.99,11.0,10.89,10.94,60900.0
2007-10-16 12:00:00,10.94,10.94,10.9,10.93,49600.0,10.94,10.94,10.9,10.93,49600.0
2007-10-16 12:30:00,10.93,10.93,10.9,10.91,59800.0,10.93,10.93,10.9,10.91,59800.0
2007-10-16 13:00:00,10.91,10.94,10.8,10.82,99300.0,10.91,10.94,10.8,10.82,99300.0
2007-10-16 13:30:00,10.83,10.83,10.78,10.8,55200.0,10.83,10.83,10.78,10.8,55200.0
2007-10-16 14:00:00,10.8,10.83,10.75,10.77,87400.0,10.8,10.83,10.75,10.77,87400.0
2007-10-16 14:30:00,10.76,10.85,10.75,10.76,73400.0,10.76,10.85,10.75,10.76,73400.0
2007-10-16 15:00:00,10.75,10.78,10.68,10.77,103400.0,10.75,10.78,10.68,10.77,103400.0
2007-10-16 15:30:00,10.77,10.84,10.74,10.8,184700.0,10.77,10.84,10.74,10.8,184700.0
2007-10-17 09:30:00,11.0,11.23,11.0,11.17,69400.0,11.0,11.23,11.0,11.17,69400.0
2007-10-17 10:00:00,11.17,11.25,11.15,11.25,49200.0,11.17,11.25,11.15,11.25,49200.0
2007-10-17 10:30:00,11.24,11.28,11.19,11.22,46000.0,11.24,11.28,11.19,11.22,46000.0
2007-10-17 11:00:00,11.22,11.4,11.2,11.39,176000.0,11.22,11.4,11.2,11.39,176000.0
2007-10-17 11:30:00,11.4,11.49,11.35,11.42,38100.0,11.4,11.49,11.35,11.42,38100.0
2007-10-17 12:00:00,11.42,11.43,11.22,11.27,39800.0,11.42,11.43,11.22,11.27,39800.0
2007-10-17 12:30:00,11.28,11.29,11.08,11.09,43000.0,11.28,11.29,11.08,11.09,43000.0
2007-10-17 13:00:00,11.08,11.13,11.0,11.1,34400.0,11.08,11.13,11.0,11.1,34400.0
2007-10-17 13:30:00,11.11,11.11,11.0,11.01,33100.0,11.11,11.11,11.0,11.01,33100.0
2007-10-17 14:00:00,11.01,11.05,10.93,11.02,62700.0,11.01,11.05,10.93,11.02,62700.0
2007-10-17 14:30:00,11.0,11.12,10.97,11.1,42200.0,11.0,11.12,10.97,11.1,42200.0
2007-10-17 15:00:00,11.11,11.27,11.11,11.26,48400.0,11.11,11.27,11.11,11.26,48400.0
2007-10-17 15:30:00,11.26,11.37,11.19,11.37,100100.0,11.26,11.37,11.19,11.37,100100.0
2007-10-18 09:30:00,11.29,11.29,10.95,11.04,54200.0,11.29,11.29,10.95,11.04,54200.0
2007-10-18 10:00:00,11.04,11.1,10.9,11.1,120500.0,11.04,11.1,10.9,11.1,120500.0
2007-10-18 10:30:00,11.11,11.16,11.08,11.1,20300.0,11.11,11.16,11.08,11.1,20300.0
2007-10-18 11:00:00,11.1,11.11,11.0,11.04,32000.0,11.1,11.11,11.0,11.04,32000.0
2007-10-18 11:30:00,11.05,11.06,10.99,11.02,11900.0,11.05,11.06,10.99,11.02,11900.0
2007-10-18 12:00:00,11.01,11.03,11.0,11.02,10700.0,11.01,11.03,11.0,11.02,10700.0
2007-10-18 12:30:00,11.02,11.06,11.02,11.03,13400.0,11.02,11.06,11.02,11.03,13400.0
2007-10-18 13:00:00,11.04,11.04,11.0,11.0,19900.0,11.04,11.04,11.0,11.0,19900.0
2007-10-18 13:30:00,11.01,11.03,11.01,11.01,26600.0,11.01,11.03,11.01,11.01,26600.0
2007-10-18 14:00:00,11.01,11.03,10.99,10.99,101300.0,11.01,11.03,10.99,10.99,101300.0
2007-10-18 14:30:00,11.0,11.03,10.99,11.02,23300.0,11.0,11.03,10.99,11.02,23300.0
2007-10-18 15:00:00,11.02,11.04,10.98,10.99,47700.0,11.02,11.04,10.98,10.99,47700.0
2007-10-18 15:30:00,10.99,11.0,10.88,10.91,112300.0,10.99,11.0,10.88,10.91,112300.0
2007-10-19 09:30:00,10.88,10.95,10.75,10.81,105200.0,10.88,10.95,10.75,10.81,105200.0
2007-10-19 10:00:00,10.81,10.98,10.75,10.96,59900.0,10.81,10.98,10.75,10.96,59900.0
2007-10-19 10:30:00,10.95,10.95,10.9,10.9,31300.0,10.95,10.95,10.9,10.9,31300.0
2007-10-19 11:00:00,10.9,10.93,10.79,10.8,39700.0,10.9,10.93,10.79,10.8,39700.0
2007-10-19 11:30:00,10.81,10.85,10.77,10.85,22500.0,10.81,10.85,10.77,10.85,22500.0
2007-10-19 12:00:00,10.85,10.85,10.78,10.78,17500.0,10.85,10.85,10.78,10.78,17500.0
2007-10-19 12:30:00,10.8,10.83,10.79,10.81,11800.0,10.8,10.83,10.79,10.81,11800.0
2007-10-19 13:00:00,10.8,10.82,10.75,10.76,41100.0,10.8,10.82,10.75,10.76,41100.0
2007-10-19 13:30:00,10.76,10.82,10.76,10.8,19600.0,10.76,10.82,10.76,10.8,19600.0
2007-10-19 14:00:00,10.79,10.8,10.72,10.77,50400.0,10.79,10.8,10.72,10.77,50400.0
2007-10-19 14:30:00,10.76,10.8,10.71,10.71,50400.0,10.76,10.8,10.71,10.71,50400.0
2007-10-19 15:00:00,10.72,10.79,10.68,10.74,67200.0,10.72,10.79,10.68,10.74,67200.0
2007-10-19 15:30:00,10.74,10.85,10.71,10.71,186400.0,10.74,10.85,10.71,10.71,186400.0
2007-10-22 09:30:00,10.74,10.83,10.61,10.79,35400.0,10.74,10.83,10.61,10.79,35400.0
2007-10-22 10:00:00,10.8,10.92,10.76,10.77,65700.0,10.8,10.92,10.76,10.77,65700.0
2007-10-22 10:30:00,10.77,10.77,10.65,10.73,48500.0,10.77,10.77,10.65,10.73,48500.0
2007-10-22 11:00:00,10.73,10.77,10.7,10.75,54000.0,10.73,10.77,10.7,10.75,54000.0
2007-10-22 11:30:00,10.77,10.81,10.77,10.81,17200.0,10.77,10.81,10.77,10.81,17200.0
2007-10-22 12:00:00,10.83,10.85,10.75,10.75,26000.0,10.83,10.85,10.75,10.75,26000.0
2007-10-22 12:30:00,10.75,10.86,10.75,10.83,29000.0,10.75,10.86,10.75,10.83,29000.0
2007-10-22 13:00:00,10.83,10.95,10.83,10.94,64200.0,10.83,10.95,10.83,10.94,64200.0
2007-10-22 13:30:00,10.95,11.0,10.94,10.95,32300.0,10.95,11.0,10.94,10.95,32300.0
2007-10-22 14:00:00,10.95,10.97,10.9,10.93,26900.0,10.95,10.97,10.9,10.93,26900.0
2007-10-22 14:30:00,10.93,10.96,10.87,10.87,22700.0,10.93,10.96,10.87,10.87,22700.0
2007-10-22 15:00:00,10.87,10.87,10.78,10.87,33000.0,10.87,10.87,10.78,10.87,33000.0
2007-10-22 15:30:00,10.86,999.99,10.86,10.98,152200.0,10.86,999.99,10.86,10.98,152200.0
2007-10-23 09:30:00,10.95,11.2,10.95,11.11,49900.0,10.95,11.2,10.95,11.11,49900.0
2007-10-23 10:00:00,11.1,11.16,11.01,11.06,132600.0,11.1,11.16,11.01,11.06,132600.0
2007-10-23 10:30:00,11.05,11.26,11.05,11.15,91400.0,11.05,11.26,11.05,11.15,91400.0
2007-10-23 11:00:00,11.15,11.2,11.05,11.09,57500.0,11.15,11.2,11.05,11.09,57500.0
2007-10-23 11:30:00,11.1,11.13,11.08,11.13,71300.0,11.1,11.13,11.08,11.13,71300.0
2007-10-23 12:00:00,11.13,11.17,11.11,11.11,40600.0,11.13,11.17,11.11,11.11,40600.0
2007-10-23 12:30:00,11.1,11.31,11.1,11.21,155400.0,11.1,11.31,11.1,11.21,155400.0
2007-10-23 13:00:00,11.21,11.39,11.2,11.33,79500.0,11.21,11.39,11.2,11.33,79500.0
2007-10-23 13:30:00,11.32,11.36,11.25,11.27,57400.0,11.32,11.36,11.25,11.27,57400.0
2007-10-23 14:00:00,11.25,11.34,11.25,11.34,43800.0,11.25,11.34,11.25,11.34,43800.0
2007-10-23 14:30:00,11.33,11.34,11.3,11.32,50100.0,11.33,11.34,11.3,11.32,50100.0
2007-10-23 15:00:00,11.32,11.4,11.29,11.3,112600.0,11.32,11.4,11.29,11.3,112600.0
2007-10-23 15:30:00,11.3,11.38,11.27,11.37,139500.0,11.3,11.38,11.27,11.37,139500.0
2007-10-24 09:30:00,11.31,11.42,11.15,11.24,83500.0,11.31,11.42,11.15,11.24,83500.0
2007-10-24 10:00:00,11.24,11.26,11.2,11.26,36100.0,11.24,11.26,11.2,11.26,36100.0
2007-10-24 10:30:00,11.25,11.26,11.22,11.23,37100.0,11.25,11.26,11.22,11.23,37100.0
2007-10-24 11:00:00,11.23,11.28,11.05,11.07,78800.0,11.23,11.28,11.05,11.07,78800.0
2007-10-24 11:30:00,11.06,11.11,11.05,11.05,29500.0,11.06,11.11,11.05,11.05,29500.0
2007-10-24 12:00:00,11.05,11.11,11.03,11.06,44800.0,11.05,11.11,11.03,11.06,44800.0
2007-10-24 12:30:00,11.06,11.11,11.04,11.04,27600.0,11.06,11.11,11.04,11.04,27600.0
2007-10-24 13:00:00,11.04,11.05,11.0,11.02,39300.0,11.04,11.05,11.0,11.02,39300.0
2007-10-24 13:30:00,11.01,11.02,10.98,11.0,103100.0,11.01,11.02,10.98,11.0,103100.0
2007-10-24 14:00:00,11.01,11.09,10.95,11.09,46300.0,11.01,11.09,10.95,11.09,46300.0
2007-10-24 14:30:00,11.09,11.16,11.03,11.16,41400.0,11.09,11.16,11.03,11.16,41400.0
2007-10-24 15:00:00,11.15,11.3,11.14,11.3,46500.0,11.15,11.3,11.14,11.3,46500.0
2007-10-24 15:30:00,11.29,11.3,11.13,11.23,74800.0,11.29,11.3,11.13,11.23,74800.0
2007-10-25 09:30:00,11.27,11.3,11.16,11.17,42200.0,11.27,11.3,11.16,11.17,42200.0
2007-10-25 10:00:00,11.17,11.28,11.14,11.27,37900.0,11.17,11.28,11.14,11.27,37900.0
2007-10-25 10:30:00,11.26,11.27,11.17,11.22,49100.0,11.26,11.27,11.17,11.22,49100.0
2007-10-25 11:00:00,11.23,11.24,11.1,11.1,28600.0,11.23,11.24,11.1,11.1,28600.0
2007-10-25 11:30:00,11.11,11.13,10.81,10.83,47800.0,11.11,11.13,10.81,10.83,47800.0
2007-10-25 12:00:00,10.82,11.02,10.81,11.02,79300.0,10.82,11.02,10.81,11.02,79300.0
2007-10-25 12:30:00,11.03,11.07,10.99,11.02,50100.0,11.03,11.07,10.99,11.02,50100.0
2007-10-25 13:00:00,11.03,11.03,10.88,10.88,38200.0,11.03,11.03,10.88,10.88,38200.0
2007-10-25 13:30:00,10.88,10.98,10.87,10.98,51000.0,10.88,10.98,10.87,10.98,51000.0
2007-10-25 14:00:00,10.97,11.03,10.91,11.01,52600.0,10.97,11.03,10.91,11.01,52600.0
2007-10-25 14:30:00,11.01,11.01,10.95,11.0,33000.0,11.01,11.01,10.95,11.0,33000.0
2007-10-25 15:00:00,11.0,11.05,10.98,10.99,49500.0,11.0,11.05,10.98,10.99,49500.0
2007-10-25 15:30:00,10.98,11.0,10.9,10.96,41300.0,10.98,11.0,10.9,10.96,41300.0
2007-10-26 09:30:00,11.04,11.19,11.0,11.03,20200.0,11.04,11.19,11.0,11.03,20200.0
2007-10-26 10:00:00,11.0,11.13,11.0,11.12,30000.0,11.0,11.13,11.0,11.12,30000.0
2007-10-26 10:30:00,11.12,11.13,11.01,11.02,16600.0,11.12,11.13,11.01,11.02,16600.0
2007-10-26 11:00:00,11.02,11.04,11.0,11.03,33600.0,11.02,11.04,11.0,11.03,33600.0
2007-10-26 11:30:00,11.03,11.03,11.0,11.0,26700.0,11.03,11.03,11.0,11.0,26700.0
2007-10-26 12:00:00,11.0,11.08,11.0,11.08,15900.0,11.0,11.08,11.0,11.08,15900.0
2007-10-26 12:30:00,11.07,11.12,11.07,11.11,12900.0,11.07,11.12,11.07,11.11,12900.0
2007-10-26 13:00:00,11.11,11.15,11.09,11.14,16100.0,11.11,11.15,11.09,11.14,16100.0
2007-10-26 13:30:00,11.13,11.14,11.1,11.14,14500.0,11.13,11.14,11.1,11.14,14500.0
2007-10-26 14:00:00,11.13,11.26,11.13,11.22,67000.0,11.13,11.26,11.13,11.22,67000.0
2007-10-26 14:30:00,11.22,11.26,11.22,11.23,83100.0,11.22,11.26,11.22,11.23,83100.0
2007-10-26 15:00:00,11.22,11.23,11.14,11.15,57100.0,11.22,11.23,11.14,11.15,57100.0
2007-10-26 15:30:00,11.14,11.18,11.09,11.17,106300.0,11.14,11.18,11.09,11.17,106300.0
2007-10-29 09:30:00,11.21,11.21,11.0,11.14,50500.0,11.21,11.21,11.0,11.14,50500.0
2007-10-29 10:00:00,11.14,11.17,11.05,11.12,26600.0,11.14,11.17,11.05,11.12,26600.0
2007-10-29 10:30:00,11.12,11.2,11.11,11.12,24400.0,11.12,11.2,11.11,11.12,24400.0
2007-10-29 11:00:00,11.11,11.19,11.05,11.18,22800.0,11.11,11.19,11.05,11.18,22800.0
2007-10-29 11:30:00,11.17,11.23,11.17,11.19,19400.0,11.17,11.23,11.17,11.19,19400.0
2007-10-29 12:00:00,11.17,11.19,11.16,11.16,17800.0,11.17,11.19,11.16,11.16,17800.0
2007-10-29 12:30:00,11.17,11.18,11.14,11.18,8800.0,11.17,11.18,11.14,11.18,8800.0
2007-10-29 13:00:00,11.18,11.27,11.18,11.27,18700.0,11.18,11.27,11.18,11.27,18700.0
2007-10-29 13:30:00,11.25,11.26,11.25,11.26,5500.0,11.25,11.26,11.25,11.26,5500.0
2007-10-29 14:00:00,11.26,11.27,11.2,11.21,16300.0,11.26,11.27,11.2,11.21,16300.0
2007-10-29 14:30:00,11.21,11.23,11.11,11.22,17400.0,11.21,11.23,11.11,11.22,17400.0
2007-10-29 15:00:00,11.23,11.25,11.21,11.24,19300.0,11.23,11.25,11.21,11.24,19300.0
2007-10-29 15:30:00,11.24,11.25,11.19,11.25,35500.0,11.24,11.25,11.19,11.25,35500.0
2007-10-30 09:30:00,11.15,11.28,11.15,11.22,33900.0,11.15,11.28,11.15,11.22,33900.0
2007-10-30 10:00:00,11.22,11.25,11.1,11.15,28500.0,11.22,11.25,11.1,11.15,28500.0
2007-10-30 10:30:00,11.14,11.17,11.14,11.16,21500.0,11.14,11.17,11.14,11.16,21500.0
2007-10-30 11:00:00,11.15,11.16,11.07,11.07,39200.0,11.15,11.16,11.07,11.07,39200.0
2007-10-30 11:30:00,11.06,11.06,11.03,11.05,32900.0,11.06,11.06,11.03,11.05,32900.0
2007-10-30 12:00:00,11.04,11.09,11.04,11.06,22600.0,11.04,11.09,11.04,11.06,22600.0
2007-10-30 12:30:00,11.07,11.08,11.04,11.06,16300.0,11.07,11.08,11.04,11.06,16300.0
2007-10-30 13:00:00,11.06,11.07,11.04,11.05,16700.0,11.06,11.07,11.04,11.05,16700.0
2007-10-30 13:30:00,11.05,11.07,11.04,11.06,44000.0,11.05,11.07,11.04,11.06,44000.0
2007-10-30 14:00:00,11.07,11.07,11.03,11.06,15000.0,11.07,11.07,11.03,11.06,15000.0
2007-10-30 14:30:00,11.04,11.07,11.03,11.06,26300.0,11.04,11.07,11.03,11.06,26300.0
2007-10-30 15:00:00,11.05,11.09,11.04,11.05,38500.0,11.05,11.09,11.04,11.05,38500.0
2007-10-30 15:30:00,11.04,11.09,11.03,11.03,111600.0,11.04,11.09,11.03,11.03,111600.0
2007-10-31 09:30:00,11.07,11.27,11.01,11.06,26300.0,11.07,11.27,11.01,11.06,26300.0
2007-10-31 10:00:00,11.06,11.12,11.06,11.07,15700.0,11.06,11.12,11.06,11.07,15700.0
2007-10-31 10:30:00,11.07,11.17,11.07,11.16,39800.0,11.07,11.17,11.07,11.16,39800.0
2007-10-31 11:00:00,11.16,11.21,11.15,11.2,20700.0,11.16,11.21,11.15,11.2,20700.0
2007-10-31 11:30:00,11.2,11.21,11.1,11.1,13900.0,11.2,11.21,11.1,11.1,13900.0
2007-10-31 12:00:00,11.1,11.19,11.1,11.18,14100.0,11.1,11.19,11.1,11.18,14100.0
2007-10-31 12:30:00,11.18,11.19,11.17,11.17,59400.0,11.18,11.19,11.17,11.17,59400.0
2007-10-31 13:00:00,11.18,11.27,11.16,11.26,28700.0,11.18,11.27,11.16,11.26,28700.0
2007-10-31 13:30:00,11.26,11.33,11.25,11.31,54000.0,11.26,11.33,11.25,11.31,54000.0
2007-10-31 14:00:00,11.32,11.33,11.01,11.09,64500.0,11.32,11.33,11.01,11.09,64500.0
2007-10-31 14:30:00,11.09,11.25,11.04,11.19,108100.0,11.09,11.25,11.04,11.19,108100.0
2007-10-31 15:00:00,11.2,11.22,10.98,10.98,104200.0,11.2,11.22,10.98,10.98,104200.0
2007-10-31 15:30:00,10.98,11.09,10.96,11.01,204100.0,10.98,11.09,10.96,11.01,204100.0
2007-11-01 09:30:00,10.82,10.83,10.66,10.71,71000.0,10.82,10.83,10.66,10.71,71000.0
2007-11-01 10:00:00,10.72,10.85,10.53,10.74,72200.0,10.72,10.85,10.53,10.74,72200.0
2007-11-01 10:30:00,10.75,10.78,10.61,10.66,58200.0,10.75,10.78,10.61,10.66,58200.0
2007-11-01 11:00:00,10.64,10.66,10.6,10.61,89800.0,10.64,10.66,10.6,10.61,89800.0
2007-11-01 11:30:00,10.62,10.62,10.51,10.61,77700.0,10.62,10.62,10.51,10.61,77700.0
2007-11-01 12:00:00,10.61,10.62,10.54,10.55,28700.0,10.61,10.62,10.54,10.55,28700.0
2007-11-01 12:30:00,10.54,10.55,10.52,10.55,42300.0,10.54,10.55,10.52,10.55,42300.0
2007-11-01 13:00:00,10.54,10.6,10.52,10.55,46600.0,10.54,10.6,10.52,10.55,46600.0
2007-11-01 13:30:00,10.55,10.57,10.52,10.54,45900.0,10.55,10.57,10.52,10.54,45900.0
2007-11-01 14:00:00,10.55,10.56,10.51,10.51,32400.0,10.55,10.56,10.51,10.51,32400.0
2007-11-01 14:30:00,10.5,10.58,10.5,10.51,52800.0,10.5,10.58,10.5,10.51,52800.0
2007-11-01 15:00:00,10.5,10.53,10.5,10.5,93500.0,10.5,10.53,10.5,10.5,93500.0
2007-11-01 15:30:00,10.5,10.56,10.33,10.39,279700.0,10.5,10.56,10.33,10.39,279700.0
2007-11-02 09:30:00,10.56,10.61,10.25,10.33,95300.0,10.56,10.61,10.25,10.33,95300.0
2007-11-02 10:00:00,10.34,10.48,10.26,10.48,64300.0,10.34,10.48,10.26,10.48,64300.0
2007-11-02 10:30:00,10.48,10.55,10.43,10.55,63800.0,10.48,10.55,10.43,10.55,63800.0
2007-11-02 11:00:00,10.54,10.56,10.37,10.37,69000.0,10.54,10.56,10.37,10.37,69000.0
2007-11-02 11:30:00,10.37,10.48,10.36,10.48,39400.0,10.37,10.48,10.36,10.48,39400.0
2007-11-02 12:00:00,10.48,10.49,10.43,10.47,16300.0,10.48,10.49,10.43,10.47,16300.0
2007-11-02 12:30:00,10.46,10.5,10.45,10.46,40700.0,10.46,10.5,10.45,10.46,40700.0
2007-11-02 13:00:00,10.44,10.48,10.43,10.45,29700.0,10.44,10.48,10.43,10.45,29700.0
2007-11-02 13:30:00,10.46,10.52,10.45,10.48,29200.0,10.46,10.52,10.45,10.48,29200.0
2007-11-02 14:00:00,10.49,10.52,10.43,10.51,24300.0,10.49,10.52,10.43,10.51,24300.0
2007-11-02 14:30:00,10.51,10.53,10.5,10.5,61400.0,10.51,10.53,10.5,10.5,61400.0
2007-11-02 15:00:00,10.5,10.59,10.5,10.53,49600.0,10.5,10.59,10.5,10.53,49600.0
2007-11-02 15:30:00,10.53,10.55,10.48,10.54,79000.0,10.53,10.55,10.48,10.54,79000.0
2007-11-05 09:30:00,10.27,10.49,10.19,10.29,85900.0,10.27,10.49,10.19,10.29,85900.0
2007-11-05 10:00:00,10.29,10.42,10.22,10.23,97400.0,10.29,10.42,10.22,10.23,97400.0
2007-11-05 10:30:00,10.23,10.29,10.21,10.24,41000.0,10.23,10.29,10.21,10.24,41000.0
2007-11-05 11:00:00,10.24,10.25,10.13,10.2,31100.0,10.24,10.25,10.13,10.2,31100.0
2007-11-05 11:30:00,10.2,10.21,10.13,10.14,46100.0,10.2,10.21,10.13,10.14,46100.0
2007-11-05 12:00:00,10.15,10.17,10.08,10.1,49700.0,10.15,10.17,10.08,10.1,49700.0
2007-11-05 12:30:00,10.1,10.21,10.08,10.17,88200.0,10.1,10.21,10.08,10.17,88200.0
2007-11-05 13:00:00,10.18,10.24,10.14,10.18,19300.0,10.18,10.24,10.14,10.18,19300.0
2007-11-05 13:30:00,10.18,10.21,10.07,10.1,61500.0,10.18,10.21,10.07,10.1,61500.0
2007-11-05 14:00:00,10.1,10.21,10.09,10.15,43800.0,10.1,10.21,10.09,10.15,43800.0
2007-11-05 14:30:00,10.14,10.25,10.08,10.2,33700.0,10.14,10.25,10.08,10.2,33700.0
2007-11-05 15:00:00,10.18,10.31,10.18,10.24,50000.0,10.18,10.31,10.18,10.24,50000.0
2007-11-05 15:30:00,10.22,10.26,10.19,10.2,63700.0,10.22,10.26,10.19,10.2,63700.0
2007-11-06 09:30:00,10.29,10.3,9.55,9.73,202100.0,10.29,10.3,9.55,9.73,202100.0
2007-11-06 10:00:00,9.73,9.76,9.35,9.39,326400.0,9.73,9.76,9.35,9.39,326400.0
2007-11-06 10:30:00,9.39,9.55,9.36,9.53,323800.0,9.39,9.55,9.36,9.53,323800.0
2007-11-06 11:00:00,9.53,9.6,9.5,9.5,123500.0,9.53,9.6,9.5,9.5,123500.0
2007-11-06 11:30:00,9.5,9.5,9.42,9.43,142300.0,9.5,9.5,9.42,9.43,142300.0
2007-11-06 12:00:00,9.43,9.51,9.43,9.44,77000.0,9.43,9.51,9.43,9.44,77000.0
2007-11-06 12:30:00,9.44,9.48,9.42,9.43,244400.0,9.44,9.48,9.42,9.43,244400.0
2007-11-06 13:00:00,9.43,9.44,9.41,9.42,69500.0,9.43,9.44,9.41,9.42,69500.0
2007-11-06 13:30:00,9.41,9.43,9.39,9.4,68800.0,9.41,9.43,9.39,9.4,68800.0
2007-11-06 14:00:00,9.4,9.43,9.39,9.42,61100.0,9.4,9.43,9.39,9.42,61100.0
2007-11-06 14:30:00,9.41,9.45,9.4,9.44,119400.0,9.41,9.45,9.4,9.44,119400.0
2007-11-06 15:00:00,9.43,9.48,9.42,9.46,161800.0,9.43,9.48,9.42,9.46,161800.0
2007-11-06 15:30:00,9.46,9.69,9.46,9.65,325600.0,9.46,9.69,9.46,9.65,325600.0
2007-11-07 09:30:00,9.41,9.6,9.41,9.54,57700.0,9.41,9.6,9.41,9.54,57700.0
2007-11-07 10:00:00,9.53,9.63,9.5,9.5,65900.0,9.53,9.63,9.5,9.5,65900.0
2007-11-07 10:30:00,9.52,9.55,9.38,9.39,107600.0,9.52,9.55,9.38,9.39,107600.0
2007-11-07 11:00:00,9.39,9.41,9.34,9.38,80900.0,9.39,9.41,9.34,9.38,80900.0
2007-11-07 11:30:00,9.38,9.4,9.35,9.38,79800.0,9.38,9.4,9.35,9.38,79800.0
2007-11-07 12:00:00,9.37,9.41,9.1,9.16,212700.0,9.37,9.41,9.1,9.16,212700.0
2007-11-07 12:30:00,9.15,9.23,9.12,9.18,77700.0,9.15,9.23,9.12,9.18,77700.0
2007-11-07 13:00:00,9.18,9.3,9.16,9.23,112200.0,9.18,9.3,9.16,9.23,112200.0
2007-11-07 13:30:00,9.23,9.28,9.19,9.25,59500.0,9.23,9.28,9.19,9.25,59500.0
2007-11-07 14:00:00,9.25,9.38,9.25,9.33,73500.0,9.25,9.38,9.25,9.33,73500.0
2007-11-07 14:30:00,9.33,9.35,9.28,9.28,86400.0,9.33,9.35,9.28,9.28,86400.0
2007-11-07 15:00:00,9.29,9.4,9.28,9.3,170400.0,9.29,9.4,9.28,9.3,170400.0
2007-11-07 15:30:00,9.31,9.38,9.23,9.24,195400.0,9.31,9.38,9.23,9.24,195400.0
2007-11-08 09:30:00,9.31,9.44,9.1,9.13,103800.0,9.31,9.44,9.1,9.13,103800.0
2007-11-08 10:00:00,9.12,9.29,9.07,9.23,117700.0,9.12,9.29,9.07,9.23,117700.0
2007-11-08 10:30:00,9.24,9.28,9.09,9.22,60300.0,9.24,9.28,9.09,9.22,60300.0
2007-11-08 11:00:00,9.22,9.23,9.17,9.2,54400.0,9.22,9.23,9.17,9.2,54400.0
2007-11-08 11:30:00,9.19,9.22,9.15,9.2,62500.0,9.19,9.22,9.15,9.2,62500.0
2007-11-08 12:00:00,9.19,9.21,9.03,9.06,52800.0,9.19,9.21,9.03,9.06,52800.0
2007-11-08 12:30:00,9.06,9.07,8.85,9.0,114500.0,9.06,9.07,8.85,9.0,114500.0
2007-11-08 13:00:00,9.01,9.11,8.95,9.08,88200.0,9.01,9.11,8.95,9.08,88200.0
2007-11-08 13:30:00,9.09,9.21,9.06,9.17,69700.0,9.09,9.21,9.06,9.17,69700.0
2007-11-08 14:00:00,9.17,9.18,9.03,9.14,65300.0,9.17,9.18,9.03,9.14,65300.0
2007-11-08 14:30:00,9.13,9.25,9.1,9.25,94800.0,9.13,9.25,9.1,9.25,94800.0
2007-11-08 15:00:00,9.24,9.41,9.19,9.38,129100.0,9.24,9.41,9.19,9.38,129100.0
2007-11-08 15:30:00,9.39,9.49,9.28,9.42,177000.0,9.39,9.49,9.28,9.42,177000.0
2007-11-09 09:30:00,9.29,9.29,9.0,9.11,62900.0,9.29,9.29,9.0,9.11,62900.0
2007-11-09 10:00:00,9.11,9.12,9.03,9.04,107300.0,9.11,9.12,9.03,9.04,107300.0
2007-11-09 10:30:00,9.03,9.08,9.01,9.03,65700.0,9.03,9.08,9.01,9.03,65700.0
2007-11-09 11:00:00,9.03,9.06,8.96,9.02,83900.0,9.03,9.06,8.96,9.02,83900.0
2007-11-09 11:30:00,9.02,9.07,8.99,9.05,59100.0,9.02,9.07,8.99,9.05,59100.0
2007-11-09 12:00:00,9.07,9.1,9.04,9.09,46900.0,9.07,9.1,9.04,9.09,46900.0
2007-11-09 12:30:00,9.1,9.17,9.05,9.05,59000.0,9.1,9.17,9.05,9.05,59000.0
2007-11-09 13:00:00,9.05,9.05,9.0,9.01,58500.0,9.05,9.05,9.0,9.01,58500.0
2007-11-09 13:30:00,9.01,9.08,9.0,9.05,45000.0,9.01,9.08,9.0,9.05,45000.0
2007-11-09 14:00:00,9.04,9.26,9.04,9.2,66600.0,9.04,9.26,9.04,9.2,66600.0
2007-11-09 14:30:00,9.2,9.22,9.08,9.08,34700.0,9.2,9.22,9.08,9.08,34700.0
2007-11-09 15:00:00,9.09,9.18,9.08,9.16,43600.0,9.09,9.18,9.08,9.16,43600.0
2007-11-09 15:30:00,9.16,9.18,9.06,9.1,124000.0,9.16,9.18,9.06,9.1,124000.0
2007-11-12 09:30:00,9.02,9.21,9.01,9.19,53100.0,9.02,9.21,9.01,9.19,53100.0
2007-11-12 10:00:00,9.18,9.2,9.13,9.19,59500.0,9.18,9.2,9.13,9.19,59500.0
2007-11-12 10:30:00,9.19,9.24,9.13,9.23,53200.0,9.19,9.24,9.13,9.23,53200.0
2007-11-12 11:00:00,9.23,9.29,9.18,9.24,55000.0,9.23,9.29,9.18,9.24,55000.0
2007-11-12 11:30:00,9.24,9.25,9.18,9.19,28700.0,9.24,9.25,9.18,9.19,28700.0
2007-11-12 12:00:00,9.19,9.25,9.18,9.24,30600.0,9.19,9.25,9.18,9.24,30600.0
2007-11-12 12:30:00,9.24,9.31,9.22,9.22,35200.0,9.24,9.31,9.22,9.22,35200.0
2007-11-12 13:00:00,9.23,9.27,9.22,9.26,31700.0,9.23,9.27,9.22,9.26,31700.0
2007-11-12 13:30:00,9.25,9.26,9.12,9.18,56400.0,9.25,9.26,9.12,9.18,56400.0
2007-11-12 14:00:00,9.16,9.2,9.11,9.14,37600.0,9.16,9.2,9.11,9.14,37600.0
2007-11-12 14:30:00,9.15,9.23,9.15,9.23,51300.0,9.15,9.23,9.15,9.23,51300.0
2007-11-12 15:00:00,9.22,9.22,9.09,9.12,43100.0,9.22,9.22,9.09,9.12,43100.0
2007-11-12 15:30:00,9.12,9.16,9.04,9.08,79100.0,9.12,9.16,9.04,9.08,79100.0
2007-11-13 09:30:00,9.16,9.29,9.06,9.13,37000.0,9.16,9.29,9.06,9.13,37000.0
2007-11-13 10:00:00,9.13,9.21,9.03,9.06,38400.0,9.13,9.21,9.03,9.06,38400.0
2007-11-13 10:30:00,9.06,9.06,8.92,8.96,86100.0,9.06,9.06,8.92,8.96,86100.0
2007-11-13 11:00:00,8.96,9.03,8.95,9.01,35600.0,8.96,9.03,8.95,9.01,35600.0
2007-11-13 11:30:00,9.0,9.03,8.99,8.99,44200.0,9.0,9.03,8.99,8.99,44200.0
2007-11-13 12:00:00,8.99,8.99,8.82,8.83,50300.0,8.99,8.99,8.82,8.83,50300.0
2007-11-13 12:30:00,8.83,8.9,8.82,8.84,49200.0,8.83,8.9,8.82,8.84,49200.0
2007-11-13 13:00:00,8.85,8.96,8.84,8.96,44900.0,8.85,8.96,8.84,8.96,44900.0
2007-11-13 13:30:00,8.96,9.02,8.94,8.98,44800.0,8.96,9.02,8.94,8.98,44800.0
2007-11-13 14:00:00,8.98,9.02,8.94,8.99,32700.0,8.98,9.02,8.94,8.99,32700.0
2007-11-13 14:30:00,8.98,9.0,8.92,8.95,40700.0,8.98,9.0,8.92,8.95,40700.0
2007-11-13 15:00:00,8.95,9.05,8.94,9.04,89400.0,8.95,9.05,8.94,9.04,89400.0
2007-11-13 15:30:00,9.04,9.12,9.04,9.1,113800.0,9.04,9.12,9.04,9.1,113800.0
2007-11-14 09:30:00,9.15,9.2,9.05,9.17,59000.0,9.15,9.2,9.05,9.17,59000.0
2007-11-14 10:00:00,9.17,9.25,9.14,9.15,60600.0,9.17,9.25,9.14,9.15,60600.0
2007-11-14 10:30:00,9.15,9.2,9.09,9.17,48600.0,9.15,9.2,9.09,9.17,48600.0
2007-11-14 11:00:00,9.17,9.17,9.12,9.16,47300.0,9.17,9.17,9.12,9.16,47300.0
2007-11-14 11:30:00,9.16,9.16,9.1,9.1,66000.0,9.16,9.16,9.1,9.1,66000.0
2007-11-14 12:00:00,9.11,9.13,9.1,9.12,44800.0,9.11,9.13,9.1,9.12,44800.0
2007-11-14 12:30:00,9.11,9.18,9.11,9.11,42200.0,9.11,9.18,9.11,9.11,42200.0
2007-11-14 13:00:00,9.11,9.14,9.09,9.13,42500.0,9.11,9.14,9.09,9.13,42500.0
2007-11-14 13:30:00,9.13,9.16,9.11,9.11,35100.0,9.13,9.16,9.11,9.11,35100.0
2007-11-14 14:00:00,9.11,9.15,9.1,9.15,38000.0,9.11,9.15,9.1,9.15,38000.0
2007-11-14 14:30:00,9.15,9.15,9.11,9.11,72000.0,9.15,9.15,9.11,9.11,72000.0
2007-11-14 15:00:00,9.12,9.15,9.1,9.14,84000.0,9.12,9.15,9.1,9.14,84000.0
2007-11-14 15:30:00,9.14,9.16,9.01,9.12,173800.0,9.14,9.16,9.01,9.12,173800.0
2007-11-15 09:30:00,9.1,9.14,9.0,9.03,36800.0,9.1,9.14,9.0,9.03,36800.0
2007-11-15 10:00:00,9.06,9.13,8.99,9.06,35000.0,9.06,9.13,8.99,9.06,35000.0
2007-11-15 10:30:00,9.06,9.14,9.06,9.1,30700.0,9.06,9.14,9.06,9.1,30700.0
2007-11-15 11:00:00,9.09,9.09,9.0,9.0,19900.0,9.09,9.09,9.0,9.0,19900.0
2007-11-15 11:30:00,9.0,9.01,8.99,9.0,25200.0,9.0,9.01,8.99,9.0,25200.0
2007-11-15 12:00:00,9.01,9.02,8.9,8.9,53400.0,9.01,9.02,8.9,8.9,53400.0
2007-11-15 12:30:00,8.9,8.98,8.9,8.95,35400.0,8.9,8.98,8.9,8.95,35400.0
2007-11-15 13:00:00,8.95,8.97,8.91,8.94,21500.0,8.95,8.97,8.91,8.94,21500.0
2007-11-15 13:30:00,8.93,8.98,8.93,8.98,22900.0,8.93,8.98,8.93,8.98,22900.0
2007-11-15 14:00:00,8.97,9.01,8.95,9.0,32500.0,8.97,9.01,8.95,9.0,32500.0
2007-11-15 14:30:00,8.99,9.01,8.85,8.85,30800.0,8.99,9.01,8.85,8.85,30800.0
2007-11-15 15:00:00,8.85,8.98,8.82,8.94,33900.0,8.85,8.98,8.82,8.94,33900.0
2007-11-15 15:30:00,8.93,8.95,8.8,8.84,89800.0,8.93,8.95,8.8,8.84,89800.0
2007-11-16 09:30:00,8.89,8.96,8.64,8.64,114900.0,8.89,8.96,8.64,8.64,114900.0
2007-11-16 10:00:00,8.62,8.77,8.53,8.73,81100.0,8.62,8.77,8.53,8.73,81100.0
2007-11-16 10:30:00,8.71,8.77,8.71,8.76,51100.0,8.71,8.77,8.71,8.76,51100.0
2007-11-16 11:00:00,8.74,8.87,8.74,8.79,35100.0,8.74,8.87,8.74,8.79,35100.0
2007-11-16 11:30:00,8.77,8.85,8.73,8.82,23900.0,8.77,8.85,8.73,8.82,23900.0
2007-11-16 12:00:00,8.82,8.9,8.82,8.83,27300.0,8.82,8.9,8.82,8.83,27300.0
2007-11-16 12:30:00,8.82,8.85,8.72,8.75,28000.0,8.82,8.85,8.72,8.75,28000.0
2007-11-16 13:00:00,8.76,8.78,8.7,8.7,34000.0,8.76,8.78,8.7,8.7,34000.0
2007-11-16 13:30:00,8.7,8.75,8.7,8.74,37500.0,8.7,8.75,8.7,8.74,37500.0
2007-11-16 14:00:00,8.73,8.78,8.7,8.78,73100.0,8.73,8.78,8.7,8.78,73100.0
2007-11-16 14:30:00,8.78,8.78,8.65,8.71,34800.0,8.78,8.78,8.65,8.71,34800.0
2007-11-16 15:00:00,8.72,8.77,8.7,8.75,31500.0,8.72,8.77,8.7,8.75,31500.0
2007-11-16 15:30:00,8.74,8.85,8.71,8.74,199000.0,8.74,8.85,8.71,8.74,199000.0
2007-11-19 09:30:00,8.67,8.71,8.6,8.65,104600.0,8.67,8.71,8.6,8.65,104600.0
2007-11-19 10:00:00,8.64,8.72,8.61,8.64,37700.0,8.64,8.72,8.61,8.64,37700.0
2007-11-19 10:30:00,8.64,8.64,8.6,8.61,56100.0,8.64,8.64,8.6,8.61,56100.0
2007-11-19 11:00:00,8.61,8.64,8.53,8.55,39800.0,8.61,8.64,8.53,8.55,39800.0
2007-11-19 11:30:00,8.56,8.62,8.53,8.61,31700.0,8.56,8.62,8.53,8.61,31700.0
2007-11-19 12:00:00,8.61,8.67,8.59,8.64,20600.0,8.61,8.67,8.59,8.64,20600.0
2007-11-19 12:30:00,8.64,8.64,8.56,8.6,32900.0,8.64,8.64,8.56,8.6,32900.0
2007-11-19 13:00:00,8.61,8.64,8.58,8.61,40800.0,8.61,8.64,8.58,8.61,40800.0
2007-11-19 13:30:00,8.61,8.62,8.55,8.55,27000.0,8.61,8.62,8.55,8.55,27000.0
2007-11-19 14:00:00,8.55,8.69,8.55,8.68,40100.0,8.55,8.69,8.55,8.68,40100.0
2007-11-19 14:30:00,8.68,8.7,8.6,8.65,34900.0,8.68,8.7,8.6,8.65,34900.0
2007-11-19 15:00:00,8.65,8.74,8.62,8.71,36300.0,8.65,8.74,8.62,8.71,36300.0
2007-11-19 15:30:00,8.71,8.71,8.61,8.64,89400.0,8.71,8.71,8.61,8.64,89400.0
2007-11-20 09:30:00,8.65,8.75,8.6,8.66,38900.0,8.65,8.75,8.6,8.66,38900.0
2007-11-20 10:00:00,8.66,8.68,8.5,8.52,97900.0,8.66,8.68,8.5,8.52,97900.0
2007-11-20 10:30:00,8.52,8.52,8.45,8.48,117700.0,8.52,8.52,8.45,8.48,117700.0
2007-11-20 11:00:00,8.48,8.5,8.45,8.47,42700.0,8.48,8.5,8.45,8.47,42700.0
2007-11-20 11:30:00,8.47,8.49,8.43,8.43,46900.0,8.47,8.49,8.43,8.43,46900.0
2007-11-20 12:00:00,8.43,8.44,8.28,8.29,114700.0,8.43,8.44,8.28,8.29,114700.0
2007-11-20 12:30:00,8.3,8.3,8.21,8.3,68200.0,8.3,8.3,8.21,8.3,68200.0
2007-11-20 13:00:00,8.29,8.33,8.25,8.25,169600.0,8.29,8.33,8.25,8.25,169600.0
2007-11-20 13:30:00,8.26,8.33,8.16,8.18,77000.0,8.26,8.33,8.16,8.18,77000.0
2007-11-20 14:00:00,8.16,8.22,8.1,8.1,89600.0,8.16,8.22,8.1,8.1,89600.0
2007-11-20 14:30:00,8.1,8.12,8.06,8.08,65100.0,8.1,8.12,8.06,8.08,65100.0
2007-11-20 15:00:00,8.07,8.26,8.02,8.23,81300.0,8.07,8.26,8.02,8.23,81300.0
2007-11-20 15:30:00,8.24,8.26,8.12,8.19,159700.0,8.24,8.26,8.12,8.19,159700.0
2007-11-21 09:30:00,8.19,8.22,8.09,8.15,183100.0,8.19,8.22,8.09,8.15,183100.0
2007-11-21 10:00:00,8.16,8.22,8.13,8.2,141100.0,8.16,8.22,8.13,8.2,141100.0
2007-11-21 10:30:00,8.21,8.22,8.14,8.19,69300.0,8.21,8.22,8.14,8.19,69300.0
2007-11-21 11:00:00,8.19,8.2,8.16,8.19,96200.0,8.19,8.2,8.16,8.19,96200.0
2007-11-21 11:30:00,8.19,8.21,8.17,8.19,99300.0,8.19,8.21,8.17,8.19,99300.0
2007-11-21 12:00:00,8.19,8.21,8.15,8.18,72600.0,8.19,8.21,8.15,8.18,72600.0
2007-11-21 12:30:00,8.18,8.2,8.18,8.19,60400.0,8.18,8.2,8.18,8.19,60400.0
2007-11-21 13:00:00,8.19,8.2,8.16,8.18,62900.0,8.19,8.2,8.16,8.18,62900.0
2007-11-21 13:30:00,8.19,8.19,8.09,8.11,48100.0,8.19,8.19,8.09,8.11,48100.0
2007-11-21 14:00:00,8.11,8.15,8.09,8.15,53800.0,8.11,8.15,8.09,8.15,53800.0
2007-11-21 14:30:00,8.15,8.18,8.1,8.17,61300.0,8.15,8.18,8.1,8.17,61300.0
2007-11-21 15:00:00,8.17,8.18,8.03,8.1,79700.0,8.17,8.18,8.03,8.1,79700.0
2007-11-21 15:30:00,8.1,8.11,8.01,8.02,100100.0,8.1,8.11,8.01,8.02,100100.0
2007-11-23 09:30:00,8.02,8.18,8.0,8.03,71400.0,8.02,8.18,8.0,8.03,71400.0
2007-11-23 10:00:00,8.05,8.08,8.02,8.04,40100.0,8.05,8.08,8.02,8.04,40100.0
2007-11-23 10:30:00,8.05,8.06,7.98,8.01,69700.0,8.05,8.06,7.98,8.01,69700.0
2007-11-23 11:00:00,8.01,8.06,8.01,8.03,20200.0,8.01,8.06,8.01,8.03,20200.0
2007-11-23 11:30:00,8.03,8.15,8.02,8.07,77100.0,8.03,8.15,8.02,8.07,77100.0
2007-11-23 12:00:00,8.07,8.22,8.06,8.12,104800.0,8.07,8.22,8.06,8.12,104800.0
2007-11-23 12:30:00,8.13,8.17,8.07,8.09,121600.0,8.13,8.17,8.07,8.09,121600.0
2007-11-26 09:30:00,8.1,8.25,8.06,8.18,97900.0,8.1,8.25,8.06,8.18,97900.0
2007-11-26 10:00:00,8.18,8.19,8.11,8.11,25800.0,8.18,8.19,8.11,8.11,25800.0
2007-11-26 10:30:00,8.11,8.16,8.08,8.15,63300.0,8.11,8.16,8.08,8.15,63300.0
2007-11-26 11:00:00,8.15,8.16,8.02,8.08,42600.0,8.15,8.16,8.02,8.08,42600.0
2007-11-26 11:30:00,8.08,8.13,8.05,8.11,53100.0,8.08,8.13,8.05,8.11,53100.0
2007-11-26 12:00:00,8.1,8.15,8.1,8.15,28200.0,8.1,8.15,8.1,8.15,28200.0
2007-11-26 12:30:00,8.15,8.21,8.13,8.21,61700.0,8.15,8.21,8.13,8.21,61700.0
2007-11-26 13:00:00,8.2,8.21,8.12,8.15,149500.0,8.2,8.21,8.12,8.15,149500.0
2007-11-26 13:30:00,8.15,8.19,8.09,8.1,45500.0,8.15,8.19,8.09,8.1,45500.0
2007-11-26 14:00:00,8.1,8.15,8.05,8.13,41200.0,8.1,8.15,8.05,8.13,41200.0
2007-11-26 14:30:00,8.13,8.13,8.0,8.02,55500.0,8.13,8.13,8.0,8.02,55500.0
2007-11-26 15:00:00,8.01,8.03,7.96,7.98,93400.0,8.01,8.03,7.96,7.98,93400.0
2007-11-26 15:30:00,7.98,8.0,7.9,7.94,150800.0,7.98,8.0,7.9,7.94,150800.0
2007-11-27 09:30:00,8.0,8.02,7.91,7.91,70700.0,8.0,8.02,7.91,7.91,70700.0
2007-11-27 10:00:00,7.9,7.95,7.82,7.93,42300.0,7.9,7.95,7.82,7.93,42300.0
2007-11-27 10:30:00,7.93,8.0,7.93,8.0,48000.0,7.93,8.0,7.93,8.0,48000.0
2007-11-27 11:00:00,8.0,8.01,7.95,7.95,54500.0,8.0,8.01,7.95,7.95,54500.0
2007-11-27 11:30:00,7.96,8.0,7.96,7.99,46100.0,7.96,8.0,7.96,7.99,46100.0
2007-11-27 12:00:00,8.0,8.11,7.99,8.1,91000.0,8.0,8.11,7.99,8.1,91000.0
2007-11-27 12:30:00,8.1,8.3,8.1,8.3,185800.0,8.1,8.3,8.1,8.3,185800.0
2007-11-27 13:00:00,8.3,8.35,8.17,8.34,86400.0,8.3,8.35,8.17,8.34,86400.0
2007-11-27 13:30:00,8.33,8.34,8.19,8.2,36200.0,8.33,8.34,8.19,8.2,36200.0
2007-11-27 14:00:00,8.2,8.21,8.11,8.15,41700.0,8.2,8.21,8.11,8.15,41700.0
2007-11-27 14:30:00,8.15,8.21,8.11,8.2,80500.0,8.15,8.21,8.11,8.2,80500.0
2007-11-27 15:00:00,8.17,8.23,8.14,8.21,71300.0,8.17,8.23,8.14,8.21,71300.0
2007-11-27 15:30:00,8.23,8.26,8.18,8.24,96500.0,8.23,8.26,8.18,8.24,96500.0
2007-11-28 09:30:00,8.33,8.49,8.26,8.45,205500.0,8.33,8.49,8.26,8.45,205500.0
2007-11-28 10:00:00,8.41,8.44,8.33,8.37,44800.0,8.41,8.44,8.33,8.37,44800.0
2007-11-28 10:30:00,8.38,8.55,8.38,8.52,47600.0,8.38,8.55,8.38,8.52,47600.0
2007-11-28 11:00:00,8.51,8.55,8.51,8.52,55300.0,8.51,8.55,8.51,8.52,55300.0
2007-11-28 11:30:00,8.52,8.53,8.51,8.52,34500.0,8.52,8.53,8.51,8.52,34500.0
2007-11-28 12:00:00,8.51,8.54,8.51,8.52,52800.0,8.51,8.54,8.51,8.52,52800.0
2007-11-28 12:30:00,8.53,8.61,8.51,8.61,52200.0,8.53,8.61,8.51,8.61,52200.0
2007-11-28 13:00:00,8.6,8.67,8.58,8.64,58300.0,8.6,8.67,8.58,8.64,58300.0
2007-11-28 13:30:00,8.64,8.68,8.63,8.66,75400.0,8.64,8.68,8.63,8.66,75400.0
2007-11-28 14:00:00,8.65,8.7,8.62,8.64,58400.0,8.65,8.7,8.62,8.64,58400.0
2007-11-28 14:30:00,8.65,8.68,8.57,8.58,50200.0,8.65,8.68,8.57,8.58,50200.0
2007-11-28 15:00:00,8.59,8.67,8.54,8.63,78100.0,8.59,8.67,8.54,8.63,78100.0
2007-11-28 15:30:00,8.63,8.7,8.59,8.69,128400.0,8.63,8.7,8.59,8.69,128400.0
2007-11-29 09:30:00,8.86,9.11,8.71,8.76,98400.0,8.86,9.11,8.71,8.76,98400.0
2007-11-29 10:00:00,8.77,8.8,8.61,8.62,115000.0,8.77,8.8,8.61,8.62,115000.0
2007-11-29 10:30:00,8.62,8.8,8.62,8.78,91700.0,8.62,8.8,8.62,8.78,91700.0
2007-11-29 11:00:00,8.78,8.94,8.77,8.94,79700.0,8.78,8.94,8.77,8.94,79700.0
2007-11-29 11:30:00,8.94,8.96,8.87,8.92,38900.0,8.94,8.96,8.87,8.92,38900.0
2007-11-29 12:00:00,8.93,8.95,8.9,8.95,47400.0,8.93,8.95,8.9,8.95,47400.0
2007-11-29 12:30:00,8.94,9.0,8.9,8.92,87000.0,8.94,9.0,8.9,8.92,87000.0
2007-11-29 13:00:00,8.92,8.92,8.85,8.85,39500.0,8.92,8.92,8.85,8.85,39500.0
2007-11-29 13:30:00,8.85,8.88,8.83,8.85,58200.0,8.85,8.88,8.83,8.85,58200.0
2007-11-29 14:00:00,8.85,8.89,8.84,8.86,35800.0,8.85,8.89,8.84,8.86,35800.0
2007-11-29 14:30:00,8.86,8.88,8.84,8.86,36700.0,8.86,8.88,8.84,8.86,36700.0
2007-11-29 15:00:00,8.86,8.88,8.84,8.85,50300.0,8.86,8.88,8.84,8.85,50300.0
2007-11-29 15:30:00,8.86,8.9,8.83,8.86,88600.0,8.86,8.9,8.83,8.86,88600.0
2007-11-30 09:30:00,8.96,8.98,8.88,8.92,51500.0,8.96,8.98,8.88,8.92,51500.0
2007-11-30 10:00:00,8.92,8.94,8.75,8.75,120600.0,8.92,8.94,8.75,8.75,120600.0
2007-11-30 10:30:00,8.76,8.78,8.7,8.7,60400.0,8.76,8.78,8.7,8.7,60400.0
2007-11-30 11:00:00,8.7,8.72,8.68,8.71,57200.0,8.7,8.72,8.68,8.71,57200.0
2007-11-30 11:30:00,8.7,8.71,8.69,8.7,37700.0,8.7,8.71,8.69,8.7,37700.0
2007-11-30 12:00:00,8.7,8.72,8.68,8.7,34700.0,8.7,8.72,8.68,8.7,34700.0
2007-11-30 12:30:00,8.7,8.71,8.69,8.7,20400.0,8.7,8.71,8.69,8.7,20400.0
2007-11-30 13:00:00,8.7,8.75,8.68,8.75,32600.0,8.7,8.75,8.68,8.75,32600.0
2007-11-30 13:30:00,8.76,8.82,8.75,8.8,29800.0,8.76,8.82,8.75,8.8,29800.0
2007-11-30 14:00:00,8.81,8.85,8.79,8.81,35300.0,8.81,8.85,8.79,8.81,35300.0
2007-11-30 14:30:00,8.8,8.88,8.76,8.77,56500.0,8.8,8.88,8.76,8.77,56500.0
2007-11-30 15:00:00,8.76,8.77,8.67,8.67,71100.0,8.76,8.77,8.67,8.67,71100.0
2007-11-30 15:30:00,8.68,8.76,8.68,8.73,103200.0,8.68,8.76,8.68,8.73,103200.0
2007-12-03 09:30:00,8.74,8.8,8.55,8.56,85100.0,8.74,8.8,8.55,8.56,85100.0
2007-12-03 10:00:00,8.54,8.56,8.42,8.42,62700.0,8.54,8.56,8.42,8.42,62700.0
2007-12-03 10:30:00,8.42,8.46,8.37,8.37,121000.0,8.42,8.46,8.37,8.37,121000.0
2007-12-03 11:00:00,8.37,8.37,8.31,8.32,67700.0,8.37,8.37,8.31,8.32,67700.0
2007-12-03 11:30:00,8.31,8.36,8.31,8.34,101900.0,8.31,8.36,8.31,8.34,101900.0
2007-12-03 12:00:00,8.34,8.36,8.31,8.35,80400.0,8.34,8.36,8.31,8.35,80400.0
2007-12-03 12:30:00,8.35,8.37,8.31,8.31,75900.0,8.35,8.37,8.31,8.31,75900.0
2007-12-03 13:00:00,8.31,8.32,8.2,8.21,76800.0,8.31,8.32,8.2,8.21,76800.0
2007-12-03 13:30:00,8.2,8.22,8.13,8.14,106700.0,8.2,8.22,8.13,8.14,106700.0
2007-12-03 14:00:00,8.14,8.22,8.13,8.14,62800.0,8.14,8.22,8.13,8.14,62800.0
2007-12-03 14:30:00,8.14,8.16,8.1,8.12,79800.0,8.14,8.16,8.1,8.12,79800.0
2007-12-03 15:00:00,8.11,8.12,8.05,8.09,161000.0,8.11,8.12,8.05,8.09,161000.0
2007-12-03 15:30:00,8.09,8.12,8.07,8.11,172600.0,8.09,8.12,8.07,8.11,172600.0
2007-12-04 09:30:00,8.07,8.16,8.01,8.01,74000.0,8.07,8.16,8.01,8.01,74000.0
2007-12-04 10:00:00,8.01,8.16,8.01,8.15,91400.0,8.01,8.16,8.01,8.15,91400.0
2007-12-04 10:30:00,8.15,8.18,8.07,8.07,29000.0,8.15,8.18,8.07,8.07,29000.0
2007-12-04 11:00:00,8.07,8.17,8.07,8.11,25000.0,8.07,8.17,8.07,8.11,25000.0
2007-12-04 11:30:00,8.11,8.16,8.11,8.15,14300.0,8.11,8.16,8.11,8.15,14300.0
2007-12-04 12:00:00,8.15,8.2,8.15,8.19,48200.0,8.15,8.2,8.15,8.19,48200.0
2007-12-04 12:30:00,8.18,8.19,8.16,8.18,21900.0,8.18,8.19,8.16,8.18,21900.0
2007-12-04 13:00:00,8.18,8.22,8.15,8.17,56900.0,8.18,8.22,8.15,8.17,56900.0
2007-12-04 13:30:00,8.17,8.17,8.11,8.15,40800.0,8.17,8.17,8.11,8.15,40800.0
2007-12-04 14:00:00,8.15,8.15,8.11,8.12,56200.0,8.15,8.15,8.11,8.12,56200.0
2007-12-04 14:30:00,8.12,8.15,8.1,8.14,49900.0,8.12,8.15,8.1,8.14,49900.0
2007-12-04 15:00:00,8.15,8.18,8.1,8.11,181600.0,8.15,8.18,8.1,8.11,181600.0
2007-12-04 15:30:00,8.1,8.22,8.1,8.19,332800.0,8.1,8.22,8.1,8.19,332800.0
2007-12-05 09:30:00,8.33,8.44,8.32,8.43,110200.0,8.33,8.44,8.32,8.43,110200.0
2007-12-05 10:00:00,8.45,8.56,8.38,8.51,125700.0,8.45,8.56,8.38,8.51,125700.0
2007-12-05 10:30:00,8.5,8.68,8.49,8.61,82300.0,8.5,8.68,8.49,8.61,82300.0
2007-12-05 11:00:00,8.61,8.94,8.59,8.93,119300.0,8.61,8.94,8.59,8.93,119300.0
2007-12-05 11:30:00,8.94,8.98,8.82,8.96,104700.0,8.94,8.98,8.82,8.96,104700.0
2007-12-05 12:00:00,8.93,8.98,8.82,8.89,106700.0,8.93,8.98,8.82,8.89,106700.0
2007-12-05 12:30:00,8.88,8.88,8.81,8.83,74000.0,8.88,8.88,8.81,8.83,74000.0
2007-12-05 13:00:00,8.83,8.84,8.75,8.76,29900.0,8.83,8.84,8.75,8.76,29900.0
2007-12-05 13:30:00,8.75,8.85,8.75,8.84,61000.0,8.75,8.85,8.75,8.84,61000.0
2007-12-05 14:00:00,8.85,9.03,8.82,8.94,119200.0,8.85,9.03,8.82,8.94,119200.0
2007-12-05 14:30:00,8.94,9.03,8.86,8.9,120100.0,8.94,9.03,8.86,8.9,120100.0
2007-12-05 15:00:00,8.9,9.11,8.89,9.1,136000.0,8.9,9.11,8.89,9.1,136000.0
2007-12-05 15:30:00,9.1,9.2,9.07,9.17,467400.0,9.1,9.2,9.07,9.17,467400.0
2007-12-06 09:30:00,9.16,9.32,9.01,9.26,95000.0,9.16,9.32,9.01,9.26,95000.0
2007-12-06 10:00:00,9.27,9.54,9.26,9.53,136500.0,9.27,9.54,9.26,9.53,136500.0
2007-12-06 10:30:00,9.52,9.71,9.48,9.64,165700.0,9.52,9.71,9.48,9.64,165700.0
2007-12-06 11:00:00,9.65,9.65,9.54,9.62,54000.0,9.65,9.65,9.54,9.62,54000.0
2007-12-06 11:30:00,9.62,9.85,9.61,9.82,103400.0,9.62,9.85,9.61,9.82,103400.0
2007-12-06 12:00:00,9.82,9.91,9.78,9.89,100500.0,9.82,9.91,9.78,9.89,100500.0
2007-12-06 12:30:00,9.89,9.96,9.85,9.91,113900.0,9.89,9.96,9.85,9.91,113900.0
2007-12-06 13:00:00,9.91,9.98,9.85,9.86,74700.0,9.91,9.98,9.85,9.86,74700.0
2007-12-06 13:30:00,9.86,9.89,9.84,9.87,103100.0,9.86,9.89,9.84,9.87,103100.0
2007-12-06 14:00:00,9.87,9.88,9.82,9.82,159800.0,9.87,9.88,9.82,9.82,159800.0
2007-12-06 14:30:00,9.83,9.89,9.79,9.86,122100.0,9.83,9.89,9.79,9.86,122100.0
2007-12-06 15:00:00,9.86,9.9,9.85,9.89,156200.0,9.86,9.9,9.85,9.89,156200.0
2007-12-06 15:30:00,9.89,9.95,9.88,9.9,167800.0,9.89,9.95,9.88,9.9,167800.0
2007-12-07 09:30:00,9.93,9.95,9.64,9.72,99600.0,9.93,9.95,9.64,9.72,99600.0
2007-12-07 10:00:00,9.71,9.74,9.61,9.66,64300.0,9.71,9.74,9.61,9.66,64300.0
2007-12-07 10:30:00,9.66,9.7,9.54,9.57,56200.0,9.66,9.7,9.54,9.57,56200.0
2007-12-07 11:00:00,9.57,9.59,9.38,9.38,52200.0,9.57,9.59,9.38,9.38,52200.0
2007-12-07 11:30:00,9.39,9.43,9.31,9.34,86700.0,9.39,9.43,9.31,9.34,86700.0
2007-12-07 12:00:00,9.35,9.36,9.25,9.28,65100.0,9.35,9.36,9.25,9.28,65100.0
2007-12-07 12:30:00,9.27,9.29,9.21,9.21,64800.0,9.27,9.29,9.21,9.21,64800.0
2007-12-07 13:00:00,9.21,9.22,9.03,9.04,75100.0,9.21,9.22,9.03,9.04,75100.0
2007-12-07 13:30:00,9.06,9.08,8.98,8.99,66800.0,9.06,9.08,8.98,8.99,66800.0
2007-12-07 14:00:00,8.99,9.09,8.99,9.03,58900.0,8.99,9.09,8.99,9.03,58900.0
2007-12-07 14:30:00,9.03,9.08,9.01,9.03,74700.0,9.03,9.08,9.01,9.03,74700.0
2007-12-07 15:00:00,9.04,9.06,8.92,8.93,132600.0,9.04,9.06,8.92,8.93,132600.0
2007-12-07 15:30:00,8.93,8.93,8.72,8.84,286600.0,8.93,8.93,8.72,8.84,286600.0
2007-12-10 09:30:00,8.87,8.91,8.55,8.66,431000.0,8.87,8.91,8.55,8.66,431000.0
2007-12-10 10:00:00,8.66,8.77,8.59,8.59,115200.0,8.66,8.77,8.59,8.59,115200.0
2007-12-10 10:30:00,8.6,8.76,8.59,8.68,113800.0,8.6,8.76,8.59,8.68,113800.0
2007-12-10 11:00:00,8.67,8.71,8.55,8.6,283300.0,8.67,8.71,8.55,8.6,283300.0
2007-12-10 11:30:00,8.59,8.62,8.53,8.55,93200.0,8.59,8.62,8.53,8.55,93200.0
2007-12-10 12:00:00,8.55,8.67,8.52,8.67,103400.0,8.55,8.67,8.52,8.67,103400.0
2007-12-10 12:30:00,8.66,8.72,8.65,8.71,102600.0,8.66,8.72,8.65,8.71,102600.0
2007-12-10 13:00:00,8.71,8.72,8.69,8.69,59100.0,8.71,8.72,8.69,8.69,59100.0
2007-12-10 13:30:00,8.68,8.75,8.57,8.58,66600.0,8.68,8.75,8.57,8.58,66600.0
2007-12-10 14:00:00,8.58,8.67,8.58,8.62,61900.0,8.58,8.67,8.58,8.62,61900.0
2007-12-10 14:30:00,8.62,8.66,8.59,8.6,158000.0,8.62,8.66,8.59,8.6,158000.0
2007-12-10 15:00:00,8.6,8.74,8.6,8.71,60300.0,8.6,8.74,8.6,8.71,60300.0
2007-12-10 15:30:00,8.71,8.72,8.63,8.69,271300.0,8.71,8.72,8.63,8.69,271300.0
2007-12-11 09:30:00,8.89,8.89,8.6,8.72,277600.0,8.89,8.89,8.6,8.72,277600.0
2007-12-11 10:00:00,8.71,8.83,8.65,8.79,122900.0,8.71,8.83,8.65,8.79,122900.0
2007-12-11 10:30:00,8.79,8.89,8.74,8.86,64900.0,8.79,8.89,8.74,8.86,64900.0
2007-12-11 11:00:00,8.87,8.97,8.78,8.94,154500.0,8.87,8.97,8.78,8.94,154500.0
2007-12-11 11:30:00,8.94,8.94,8.9,8.9,48100.0,8.94,8.94,8.9,8.9,48100.0
2007-12-11 12:00:00,8.9,8.96,8.9,8.91,29900.0,8.9,8.96,8.9,8.91,29900.0
2007-12-11 12:30:00,8.91,8.95,8.86,8.86,52100.0,8.91,8.95,8.86,8.86,52100.0
2007-12-11 13:00:00,8.87,8.91,8.79,8.91,91900.0,8.87,8.91,8.79,8.91,91900.0
2007-12-11 13:30:00,8.9,8.96,8.88,8.95,53100.0,8.9,8.96,8.88,8.95,53100.0
2007-12-11 14:00:00,8.94,9.0,8.7,8.72,120900.0,8.94,9.0,8.7,8.72,120900.0
2007-12-11 14:30:00,8.72,8.8,8.6,8.75,106400.0,8.72,8.8,8.6,8.75,106400.0
2007-12-11 15:00:00,8.74,8.78,8.68,8.7,135700.0,8.74,8.78,8.68,8.7,135700.0
2007-12-11 15:30:00,8.7,8.72,8.58,8.58,309800.0,8.7,8.72,8.58,8.58,309800.0
2007-12-12 09:30:00,8.86,8.99,8.75,8.86,88800.0,8.86,8.99,8.75,8.86,88800.0
2007-12-12 10:00:00,8.86,8.91,8.79,8.88,112400.0,8.86,8.91,8.79,8.88,112400.0
2007-12-12 10:30:00,8.88,8.95,8.85,8.86,67300.0,8.88,8.95,8.85,8.86,67300.0
2007-12-12 11:00:00,8.85,8.92,8.81,8.84,124500.0,8.85,8.92,8.81,8.84,124500.0
2007-12-12 11:30:00,8.84,8.88,8.8,8.83,68600.0,8.84,8.88,8.8,8.83,68600.0
2007-12-12 12:00:00,8.83,8.83,8.79,8.83,35700.0,8.83,8.83,8.79,8.83,35700.0
2007-12-12 12:30:00,8.83,8.84,8.79,8.83,108800.0,8.83,8.84,8.79,8.83,108800.0
2007-12-12 13:00:00,8.83,8.89,8.82,8.85,49000.0,8.83,8.89,8.82,8.85,49000.0
2007-12-12 13:30:00,8.84,8.86,8.79,8.81,129900.0,8.84,8.86,8.79,8.81,129900.0
2007-12-12 14:00:00,8.81,8.86,8.8,8.81,48500.0,8.81,8.86,8.8,8.81,48500.0
2007-12-12 14:30:00,8.81,8.88,8.79,8.84,113300.0,8.81,8.88,8.79,8.84,113300.0
2007-12-12 15:00:00,8.84,8.84,8.72,8.74,129500.0,8.84,8.84,8.72,8.74,129500.0
2007-12-12 15:30:00,8.74,8.88,8.66,8.88,117200.0,8.74,8.88,8.66,8.88,117200.0
2007-12-13 09:30:00,8.79,8.85,8.63,8.8,42100.0,8.79,8.85,8.63,8.8,42100.0
2007-12-13 10:00:00,8.8,8.95,8.68,8.69,125000.0,8.8,8.95,8.68,8.69,125000.0
2007-12-13 10:30:00,8.71,8.76,8.68,8.68,25400.0,8.71,8.76,8.68,8.68,25400.0
2007-12-13 11:00:00,8.69,8.72,8.62,8.66,29100.0,8.69,8.72,8.62,8.66,29100.0
2007-12-13 11:30:00,8.66,8.72,8.66,8.7,38200.0,8.66,8.72,8.66,8.7,38200.0
2007-12-13 12:00:00,8.69,8.74,8.68,8.74,38100.0,8.69,8.74,8.68,8.74,38100.0
2007-12-13 12:30:00,8.75,8.78,8.73,8.77,42200.0,8.75,8.78,8.73,8.77,42200.0
2007-12-13 13:00:00,8.77,8.85,8.74,8.81,56300.0,8.77,8.85,8.74,8.81,56300.0
2007-12-13 13:30:00,8.8,8.8,8.73,8.75,14800.0,8.8,8.8,8.73,8.75,14800.0
2007-12-13 14:00:00,8.76,8.87,8.74,8.83,40500.0,8.76,8.87,8.74,8.83,40500.0
2007-12-13 14:30:00,8.84,8.88,8.82,8.86,32300.0,8.84,8.88,8.82,8.86,32300.0
2007-12-13 15:00:00,8.85,8.9,8.83,8.89,78200.0,8.85,8.9,8.83,8.89,78200.0
2007-12-13 15:30:00,8.88,8.91,8.83,8.84,70100.0,8.88,8.91,8.83,8.84,70100.0
2007-12-14 09:30:00,9.52,9.69,9.27,9.66,471900.0,9.52,9.69,9.27,9.66,471900.0
2007-12-14 10:00:00,9.67,9.84,9.64,9.72,530300.0,9.67,9.84,9.64,9.72,530300.0
2007-12-14 10:30:00,9.72,9.73,9.5,9.64,279800.0,9.72,9.73,9.5,9.64,279800.0
2007-12-14 11:00:00,9.64,9.65,9.4,9.55,221200.0,9.64,9.65,9.4,9.55,221200.0
2007-12-14 11:30:00,9.55,9.56,9.52,9.53,108100.0,9.55,9.56,9.52,9.53,108100.0
2007-12-14 12:00:00,9.53,9.65,9.51,9.58,142300.0,9.53,9.65,9.51,9.58,142300.0
2007-12-14 12:30:00,9.56,9.56,9.52,9.54,67200.0,9.56,9.56,9.52,9.54,67200.0
2007-12-14 13:00:00,9.54,9.59,9.51,9.56,60800.0,9.54,9.59,9.51,9.56,60800.0
2007-12-14 13:30:00,9.56,9.59,9.54,9.58,64700.0,9.56,9.59,9.54,9.58,64700.0
2007-12-14 14:00:00,9.58,9.6,9.53,9.53,98900.0,9.58,9.6,9.53,9.53,98900.0
2007-12-14 14:30:00,9.52,9.56,9.48,9.56,147900.0,9.52,9.56,9.48,9.56,147900.0
2007-12-14 15:00:00,9.55,9.62,9.55,9.6,135700.0,9.55,9.62,9.55,9.6,135700.0
2007-12-14 15:30:00,9.6,9.65,9.57,9.59,206900.0,9.6,9.65,9.57,9.59,206900.0
2007-12-17 09:30:00,9.68,9.89,9.49,9.54,108600.0,9.68,9.89,9.49,9.54,108600.0
2007-12-17 10:00:00,9.56,9.56,9.37,9.38,58800.0,9.56,9.56,9.37,9.38,58800.0
2007-12-17 10:30:00,9.37,9.45,9.29,9.45,76400.0,9.37,9.45,9.29,9.45,76400.0
2007-12-17 11:00:00,9.45,9.53,9.34,9.37,65300.0,9.45,9.53,9.34,9.37,65300.0
2007-12-17 11:30:00,9.38,9.46,9.34,9.41,66700.0,9.38,9.46,9.34,9.41,66700.0
2007-12-17 12:00:00,9.41,9.46,9.35,9.42,65800.0,9.41,9.46,9.35,9.42,65800.0
2007-12-17 12:30:00,9.42,9.47,9.38,9.45,72900.0,9.42,9.47,9.38,9.45,72900.0
2007-12-17 13:00:00,9.44,9.51,9.4,9.48,86600.0,9.44,9.51,9.4,9.48,86600.0
2007-12-17 13:30:00,9.47,9.51,9.44,9.5,60100.0,9.47,9.51,9.44,9.5,60100.0
2007-12-17 14:00:00,9.5,9.51,9.49,9.5,36400.0,9.5,9.51,9.49,9.5,36400.0
2007-12-17 14:30:00,9.51,9.52,9.43,9.43,47000.0,9.51,9.52,9.43,9.43,47000.0
2007-12-17 15:00:00,9.44,9.53,9.41,9.5,96500.0,9.44,9.53,9.41,9.5,96500.0
2007-12-17 15:30:00,9.5,9.53,9.5,9.5,142500.0,9.5,9.53,9.5,9.5,142500.0
2007-12-18 09:30:00,9.6,9.67,9.52,9.55,88600.0,9.6,9.67,9.52,9.55,88600.0
2007-12-18 10:00:00,9.55,9.56,9.42,9.5,114200.0,9.55,9.56,9.42,9.5,114200.0
2007-12-18 10:30:00,9.48,9.56,9.45,9.53,99500.0,9.48,9.56,9.45,9.53,99500.0
2007-12-18 11:00:00,9.53,9.54,9.43,9.5,115800.0,9.53,9.54,9.43,9.5,115800.0
2007-12-18 11:30:00,9.51,9.53,9.39,9.4,114900.0,9.51,9.53,9.39,9.4,114900.0
2007-12-18 12:00:00,9.41,9.45,9.23,9.26,243300.0,9.41,9.45,9.23,9.26,243300.0
2007-12-18 12:30:00,9.25,9.37,9.25,9.34,115800.0,9.25,9.37,9.25,9.34,115800.0
2007-12-18 13:00:00,9.33,9.5,9.33,9.36,224600.0,9.33,9.5,9.33,9.36,224600.0
2007-12-18 13:30:00,9.35,9.49,9.27,9.32,86800.0,9.35,9.49,9.27,9.32,86800.0
2007-12-18 14:00:00,9.31,9.49,9.31,9.4,57500.0,9.31,9.49,9.31,9.4,57500.0
2007-12-18 14:30:00,9.4,9.47,9.31,9.34,68900.0,9.4,9.47,9.31,9.34,68900.0
2007-12-18 15:00:00,9.34,9.42,9.34,9.39,69200.0,9.34,9.42,9.34,9.39,69200.0
2007-12-18 15:30:00,9.39,9.45,9.37,9.42,178300.0,9.39,9.45,9.37,9.42,178300.0
2007-12-19 09:30:00,9.37,9.4,9.24,9.35,51800.0,9.37,9.4,9.24,9.35,51800.0
2007-12-19 10:00:00,9.35,9.38,9.14,9.16,85000.0,9.35,9.38,9.14,9.16,85000.0
2007-12-19 10:30:00,9.16,9.19,9.09,9.1,71600.0,9.16,9.19,9.09,9.1,71600.0
2007-12-19 11:00:00,9.1,9.12,9.04,9.07,58400.0,9.1,9.12,9.04,9.07,58400.0
2007-12-19 11:30:00,9.08,9.14,9.06,9.09,62200.0,9.08,9.14,9.06,9.09,62200.0
2007-12-19 12:00:00,9.08,9.12,9.05,9.1,78200.0,9.08,9.12,9.05,9.1,78200.0
2007-12-19 12:30:00,9.1,9.11,9.0,9.05,98300.0,9.1,9.11,9.0,9.05,98300.0
2007-12-19 13:00:00,9.02,9.04,8.93,8.98,56900.0,9.02,9.04,8.93,8.98,56900.0
2007-12-19 13:30:00,8.99,8.99,8.96,8.96,39300.0,8.99,8.99,8.96,8.96,39300.0
2007-12-19 14:00:00,8.96,9.08,8.96,9.0,106000.0,8.96,9.08,8.96,9.0,106000.0
2007-12-19 14:30:00,9.01,9.13,9.0,9.1,126800.0,9.01,9.13,9.0,9.1,126800.0
2007-12-19 15:00:00,9.1,9.15,9.06,9.09,165500.0,9.1,9.15,9.06,9.09,165500.0
2007-12-19 15:30:00,9.09,9.18,9.06,9.11,143000.0,9.09,9.18,9.06,9.11,143000.0
2007-12-20 09:30:00,9.1,9.1,8.97,9.05,50700.0,9.1,9.1,8.97,9.05,50700.0
2007-12-20 10:00:00,9.05,9.07,9.01,9.05,88800.0,9.05,9.07,9.01,9.05,88800.0
2007-12-20 10:30:00,9.06,9.13,9.06,9.11,58000.0,9.06,9.13,9.06,9.11,58000.0
2007-12-20 11:00:00,9.11,9.15,9.04,9.1,45600.0,9.11,9.15,9.04,9.1,45600.0
2007-12-20 11:30:00,9.1,9.12,9.05,9.09,29300.0,9.1,9.12,9.05,9.09,29300.0
2007-12-20 12:00:00,9.08,9.12,9.04,9.12,34300.0,9.08,9.12,9.04,9.12,34300.0
2007-12-20 12:30:00,9.12,9.12,9.01,9.03,34400.0,9.12,9.12,9.01,9.03,34400.0
2007-12-20 13:00:00,9.04,9.12,9.03,9.09,34100.0,9.04,9.12,9.03,9.09,34100.0
2007-12-20 13:30:00,9.09,9.09,9.02,9.05,94600.0,9.09,9.09,9.02,9.05,94600.0
2007-12-20 14:00:00,9.05,9.1,9.04,9.1,74900.0,9.05,9.1,9.04,9.1,74900.0
2007-12-20 14:30:00,9.1,9.24,9.09,9.14,48300.0,9.1,9.24,9.09,9.14,48300.0
2007-12-20 15:00:00,9.14,9.16,9.12,9.15,33400.0,9.14,9.16,9.12,9.15,33400.0
2007-12-20 15:30:00,9.15,9.23,9.13,9.21,149100.0,9.15,9.23,9.13,9.21,149100.0
2007-12-21 09:30:00,9.35,9.47,9.31,9.35,535400.0,9.35,9.47,9.31,9.35,535400.0
2007-12-21 10:00:00,9.34,9.37,9.25,9.25,133700.0,9.34,9.37,9.25,9.25,133700.0
2007-12-21 10:30:00,9.26,9.35,9.19,9.25,112800.0,9.26,9.35,9.19,9.25,112800.0
2007-12-21 11:00:00,9.24,9.25,9.17,9.2,370900.0,9.24,9.25,9.17,9.2,370900.0
2007-12-21 11:30:00,9.2,9.2,9.14,9.16,42400.0,9.2,9.2,9.14,9.16,42400.0
2007-12-21 12:00:00,9.16,9.17,9.12,9.15,37900.0,9.16,9.17,9.12,9.15,37900.0
2007-12-21 12:30:00,9.15,9.2,9.12,9.17,35100.0,9.15,9.2,9.12,9.17,35100.0
2007-12-21 13:00:00,9.17,9.2,9.14,9.19,43600.0,9.17,9.2,9.14,9.19,43600.0
2007-12-21 13:30:00,9.18,9.2,9.18,9.19,37200.0,9.18,9.2,9.18,9.19,37200.0
2007-12-21 14:00:00,9.19,9.2,9.18,9.2,92700.0,9.19,9.2,9.18,9.2,92700.0
2007-12-21 14:30:00,9.19,9.2,9.17,9.18,55900.0,9.19,9.2,9.17,9.18,55900.0
2007-12-21 15:00:00,9.19,9.2,9.17,9.2,108600.0,9.19,9.2,9.17,9.2,108600.0
2007-12-21 15:30:00,9.19,9.25,9.17,9.22,169000.0,9.19,9.25,9.17,9.22,169000.0
2007-12-24 09:30:00,9.28,9.3,9.09,9.25,56000.0,9.28,9.3,9.09,9.25,56000.0
2007-12-24 10:00:00,9.26,9.26,9.24,9.25,47400.0,9.26,9.26,9.24,9.25,47400.0
2007-12-24 10:30:00,9.25,9.26,9.21,9.25,43600.0,9.25,9.26,9.21,9.25,43600.0
2007-12-24 11:00:00,9.25,9.25,9.23,9.24,28700.0,9.25,9.25,9.23,9.24,28700.0
2007-12-24 11:30:00,9.24,9.25,9.23,9.23,39300.0,9.24,9.25,9.23,9.23,39300.0
2007-12-24 12:00:00,9.24,9.25,9.21,9.23,55100.0,9.24,9.25,9.21,9.23,55100.0
2007-12-24 12:30:00,9.24,9.26,9.23,9.26,87700.0,9.24,9.26,9.23,9.26,87700.0
2007-12-24 13:00:00,9.26,9.26,9.24,9.26,17300.0,9.26,9.26,9.24,9.26,17300.0
2007-12-24 13:30:00,9.26,9.26,9.26,9.26,0.0,9.26,9.26,9.26,9.26,0.0
2007-12-24 14:00:00,9.26,9.26,9.26,9.26,0.0,9.26,9.26,9.26,9.26,0.0
2007-12-24 14:30:00,9.26,9.26,9.26,9.26,0.0,9.26,9.26,9.26,9.26,0.0
2007-12-24 15:00:00,9.26,9.26,9.26,9.26,0.0,9.26,9.26,9.26,9.26,0.0
2007-12-24 15:30:00,9.26,9.26,9.26,9.26,0.0,9.26,9.26,9.26,9.26,0.0
2007-12-26 09:30:00,9.14,9.24,9.13,9.19,21600.0,9.14,9.24,9.13,9.19,21600.0
2007-12-26 10:00:00,9.18,9.21,9.16,9.19,23700.0,9.18,9.21,9.16,9.19,23700.0
2007-12-26 10:30:00,9.2,9.2,9.13,9.16,47000.0,9.2,9.2,9.13,9.16,47000.0
2007-12-26 11:00:00,9.16,9.17,9.11,9.13,32600.0,9.16,9.17,9.11,9.13,32600.0
2007-12-26 11:30:00,9.13,9.14,9.12,9.12,8000.0,9.13,9.14,9.12,9.12,8000.0
2007-12-26 12:00:00,9.13,9.14,9.12,9.14,10600.0,9.13,9.14,9.12,9.14,10600.0
2007-12-26 12:30:00,9.14,9.14,9.13,9.14,29800.0,9.14,9.14,9.13,9.14,29800.0
2007-12-26 13:00:00,9.14,9.15,9.13,9.14,39500.0,9.14,9.15,9.13,9.14,39500.0
2007-12-26 13:30:00,9.14,9.24,9.13,9.24,39300.0,9.14,9.24,9.13,9.24,39300.0
2007-12-26 14:00:00,9.24,9.28,9.2,9.21,83900.0,9.24,9.28,9.2,9.21,83900.0
2007-12-26 14:30:00,9.21,9.24,9.2,9.22,36900.0,9.21,9.24,9.2,9.22,36900.0
2007-12-26 15:00:00,9.23,9.23,9.2,9.21,55300.0,9.23,9.23,9.2,9.21,55300.0
2007-12-26 15:30:00,9.21,9.21,9.13,9.18,126500.0,9.21,9.21,9.13,9.18,126500.0
2007-12-27 09:30:00,9.28,9.38,9.22,9.27,57100.0,9.28,9.38,9.22,9.27,57100.0
2007-12-27 10:00:00,9.28,9.28,9.22,9.23,18300.0,9.28,9.28,9.22,9.23,18300.0
2007-12-27 10:30:00,9.23,9.26,9.18,9.19,16700.0,9.23,9.26,9.18,9.19,16700.0
2007-12-27 11:00:00,9.19,9.22,9.1,9.1,18800.0,9.19,9.22,9.1,9.1,18800.0
2007-12-27 11:30:00,9.1,9.19,9.09,9.19,27100.0,9.1,9.19,9.09,9.19,27100.0
2007-12-27 12:00:00,9.19,9.21,9.05,9.05,25800.0,9.19,9.21,9.05,9.05,25800.0
2007-12-27 12:30:00,9.05,9.08,9.0,9.03,19600.0,9.05,9.08,9.0,9.03,19600.0
2007-12-27 13:00:00,9.04,9.1,9.01,9.1,18800.0,9.04,9.1,9.01,9.1,18800.0
2007-12-27 13:30:00,9.1,9.24,9.06,9.15,30000.0,9.1,9.24,9.06,9.15,30000.0
2007-12-27 14:00:00,9.15,9.21,9.12,9.19,20700.0,9.15,9.21,9.12,9.19,20700.0
2007-12-27 14:30:00,9.19,9.2,9.08,9.09,34800.0,9.19,9.2,9.08,9.09,34800.0
2007-12-27 15:00:00,9.08,9.16,9.08,9.09,28800.0,9.08,9.16,9.08,9.09,28800.0
2007-12-27 15:30:00,9.11,9.12,8.93,8.97,69400.0,9.11,9.12,8.93,8.97,69400.0
2007-12-28 09:30:00,9.03,9.11,8.86,8.9,23400.0,9.03,9.11,8.86,8.9,23400.0
2007-12-28 10:00:00,8.88,8.97,8.87,8.88,27300.0,8.88,8.97,8.87,8.88,27300.0
2007-12-28 10:30:00,8.88,8.92,8.87,8.9,30300.0,8.88,8.92,8.87,8.9,30300.0
2007-12-28 11:00:00,8.9,8.94,8.9,8.92,38900.0,8.9,8.94,8.9,8.92,38900.0
2007-12-28 11:30:00,8.91,8.93,8.9,8.9,27500.0,8.91,8.93,8.9,8.9,27500.0
2007-12-28 12:00:00,8.9,8.93,8.9,8.9,35300.0,8.9,8.93,8.9,8.9,35300.0
2007-12-28 12:30:00,8.91,8.91,8.77,8.77,27700.0,8.91,8.91,8.77,8.77,27700.0
2007-12-28 13:00:00,8.77,8.9,8.76,8.9,42600.0,8.77,8.9,8.76,8.9,42600.0
2007-12-28 13:30:00,8.91,8.93,8.88,8.91,29900.0,8.91,8.93,8.88,8.91,29900.0
2007-12-28 14:00:00,8.91,8.92,8.88,8.91,23800.0,8.91,8.92,8.88,8.91,23800.0
2007-12-28 14:30:00,8.91,8.92,8.89,8.91,18000.0,8.91,8.92,8.89,8.91,18000.0
2007-12-28 15:00:00,8.91,8.97,8.9,8.93,75800.0,8.91,8.97,8.9,8.93,75800.0
2007-12-28 15:30:00,8.93,8.93,8.82,8.85,56100.0,8.93,8.93,8.82,8.85,56100.0
2007-12-31 09:30:00,8.8,8.86,8.75,8.79,38500.0,8.8,8.86,8.75,8.79,38500.0
2007-12-31 10:00:00,8.79,8.81,8.76,8.77,33900.0,8.79,8.81,8.76,8.77,33900.0
2007-12-31 10:30:00,8.77,8.82,8.75,8.76,66100.0,8.77,8.82,8.75,8.76,66100.0
2007-12-31 11:00:00,8.76,8.78,8.75,8.76,52000.0,8.76,8.78,8.75,8.76,52000.0
2007-12-31 11:30:00,8.76,8.77,8.76,8.76,24900.0,8.76,8.77,8.76,8.76,24900.0
2007-12-31 12:00:00,8.76,8.76,8.65,8.65,41200.0,8.76,8.76,8.65,8.65,41200.0
2007-12-31 12:30:00,8.65,8.67,8.62,8.62,37900.0,8.65,8.67,8.62,8.62,37900.0
2007-12-31 13:00:00,8.63,8.65,8.57,8.59,30700.0,8.63,8.65,8.57,8.59,30700.0
2007-12-31 13:30:00,8.6,8.69,8.6,8.62,20200.0,8.6,8.69,8.6,8.62,20200.0
2007-12-31 14:00:00,8.62,8.64,8.6,8.6,22500.0,8.62,8.64,8.6,8.6,22500.0
2007-12-31 14:30:00,8.61,8.65,8.56,8.62,33700.0,8.61,8.65,8.56,8.62,33700.0
2007-12-31 15:00:00,8.63,8.63,8.56,8.59,46000.0,8.63,8.63,8.56,8.59,46000.0
2007-12-31 15:30:00,8.59,8.7,8.56,8.61,164300.0,8.59,8.7,8.56,8.61,164300.0
2008-01-02 09:30:00,8.74,8.95,8.6,8.86,75800.0,8.74,8.95,8.6,8.86,75800.0
2008-01-02 10:00:00,8.84,8.87,8.7,8.83,70500.0,8.84,8.87,8.7,8.83,70500.0
2008-01-02 10:30:00,8.82,8.82,8.7,8.7,25600.0,8.82,8.82,8.7,8.7,25600.0
2008-01-02 11:00:00,8.7,8.75,8.69,8.7,47800.0,8.7,8.75,8.69,8.7,47800.0
2008-01-02 11:30:00,8.7,8.74,8.65,8.74,46500.0,8.7,8.74,8.65,8.74,46500.0
2008-01-02 12:00:00,8.73,8.77,8.64,8.69,50900.0,8.73,8.77,8.64,8.69,50900.0
2008-01-02 12:30:00,8.69,8.78,8.69,8.77,89500.0,8.69,8.78,8.69,8.77,89500.0
2008-01-02 13:00:00,8.77,8.77,8.64,8.67,52600.0,8.77,8.77,8.64,8.67,52600.0
2008-01-02 13:30:00,8.69,8.75,8.66,8.7,42500.0,8.69,8.75,8.66,8.7,42500.0
2008-01-02 14:00:00,8.72,8.82,8.69,8.69,34400.0,8.72,8.82,8.69,8.69,34400.0
2008-01-02 14:30:00,8.68,8.78,8.63,8.65,43700.0,8.68,8.78,8.63,8.65,43700.0
2008-01-02 15:00:00,8.66,8.7,8.64,8.7,80300.0,8.66,8.7,8.64,8.7,80300.0
2008-01-02 15:30:00,8.7,8.77,8.69,8.72,122100.0,8.7,8.77,8.69,8.72,122100.0
2008-01-03 09:30:00,8.76,8.86,8.74,8.78,32700.0,8.76,8.86,8.74,8.78,32700.0
2008-01-03 10:00:00,8.81,8.83,8.72,8.75,64400.0,8.81,8.83,8.72,8.75,64400.0
2008-01-03 10:30:00,8.75,8.78,8.63,8.64,66100.0,8.75,8.78,8.63,8.64,66100.0
2008-01-03 11:00:00,8.64,8.66,8.57,8.58,43700.0,8.64,8.66,8.57,8.58,43700.0
2008-01-03 11:30:00,8.59,8.76,8.57,8.73,62800.0,8.59,8.76,8.57,8.73,62800.0
2008-01-03 12:00:00,8.73,8.75,8.63,8.67,32400.0,8.73,8.75,8.63,8.67,32400.0
2008-01-03 12:30:00,8.69,8.77,8.63,8.65,27800.0,8.69,8.77,8.63,8.65,27800.0
2008-01-03 13:00:00,8.65,8.66,8.55,8.58,33900.0,8.65,8.66,8.55,8.58,33900.0
2008-01-03 13:30:00,8.59,8.6,8.51,8.53,28900.0,8.59,8.6,8.51,8.53,28900.0
2008-01-03 14:00:00,8.52,8.55,8.49,8.54,30300.0,8.52,8.55,8.49,8.54,30300.0
2008-01-03 14:30:00,8.53,8.6,8.52,8.56,34800.0,8.53,8.6,8.52,8.56,34800.0
2008-01-03 15:00:00,8.56,8.65,8.52,8.53,65900.0,8.56,8.65,8.52,8.53,65900.0
2008-01-03 15:30:00,8.53,8.64,8.52,8.56,95400.0,8.53,8.64,8.52,8.56,95400.0
2008-01-04 09:30:00,8.51,8.88,8.29,8.55,39400.0,8.51,8.88,8.29,8.55,39400.0
2008-01-04 10:00:00,8.55,8.59,8.45,8.46,42800.0,8.55,8.59,8.45,8.46,42800.0
2008-01-04 10:30:00,8.46,8.47,8.36,8.37,18200.0,8.46,8.47,8.36,8.37,18200.0
2008-01-04 11:00:00,8.37,8.39,8.25,8.33,30400.0,8.37,8.39,8.25,8.33,30400.0
2008-01-04 11:30:00,8.33,8.42,8.29,8.36,16400.0,8.33,8.42,8.29,8.36,16400.0
2008-01-04 12:00:00,8.37,8.42,8.31,8.33,24300.0,8.37,8.42,8.31,8.33,24300.0
2008-01-04 12:30:00,8.32,8.39,8.28,8.31,28200.0,8.32,8.39,8.28,8.31,28200.0
2008-01-04 13:00:00,8.3,8.3,8.22,8.24,27500.0,8.3,8.3,8.22,8.24,27500.0
2008-01-04 13:30:00,8.23,8.24,8.16,8.21,80200.0,8.23,8.24,8.16,8.21,80200.0
2008-01-04 14:00:00,8.21,8.21,8.14,8.15,44900.0,8.21,8.21,8.14,8.15,44900.0
2008-01-04 14:30:00,8.14,8.18,8.08,8.17,44100.0,8.14,8.18,8.08,8.17,44100.0
2008-01-04 15:00:00,8.16,8.22,8.13,8.19,47100.0,8.16,8.22,8.13,8.19,47100.0
2008-01-04 15:30:00,8.19,8.23,8.18,8.22,178400.0,8.19,8.23,8.18,8.22,178400.0
2008-01-07 09:30:00,8.67,8.67,8.23,8.39,63300.0,8.67,8.67,8.23,8.39,63300.0
2008-01-07 10:00:00,8.4,8.4,8.28,8.31,94700.0,8.4,8.4,8.28,8.31,94700.0
2008-01-07 10:30:00,8.32,8.38,8.25,8.27,263800.0,8.32,8.38,8.25,8.27,263800.0
2008-01-07 11:00:00,8.28,8.36,8.25,8.35,103300.0,8.28,8.36,8.25,8.35,103300.0
2008-01-07 11:30:00,8.35,8.41,8.29,8.37,102500.0,8.35,8.41,8.29,8.37,102500.0
2008-01-07 12:00:00,8.37,8.46,8.33,8.44,35500.0,8.37,8.46,8.33,8.44,35500.0
2008-01-07 12:30:00,8.45,8.64,8.41,8.61,61700.0,8.45,8.64,8.41,8.61,61700.0
2008-01-07 13:00:00,8.59,8.67,8.52,8.64,36800.0,8.59,8.67,8.52,8.64,36800.0
2008-01-07 13:30:00,8.62,8.63,8.43,8.47,62300.0,8.62,8.63,8.43,8.47,62300.0
2008-01-07 14:00:00,8.48,8.5,8.34,8.37,36000.0,8.48,8.5,8.34,8.37,36000.0
2008-01-07 14:30:00,8.37,8.45,8.34,8.39,60400.0,8.37,8.45,8.34,8.39,60400.0
2008-01-07 15:00:00,8.39,8.39,8.33,8.34,55700.0,8.39,8.39,8.33,8.34,55700.0
2008-01-07 15:30:00,8.35,8.46,8.29,8.43,87700.0,8.35,8.46,8.29,8.43,87700.0
2008-01-08 09:30:00,8.48,8.65,8.28,8.57,65100.0,8.48,8.65,8.28,8.57,65100.0
2008-01-08 10:00:00,8.55,8.72,8.55,8.64,37000.0,8.55,8.72,8.55,8.64,37000.0
2008-01-08 10:30:00,8.64,8.69,8.59,8.62,21500.0,8.64,8.69,8.59,8.62,21500.0
2008-01-08 11:00:00,8.63,8.69,8.5,8.6,46200.0,8.63,8.69,8.5,8.6,46200.0
2008-01-08 11:30:00,8.6,8.61,8.45,8.49,49300.0,8.6,8.61,8.45,8.49,49300.0
2008-01-08 12:00:00,8.5,8.52,8.42,8.52,15700.0,8.5,8.52,8.42,8.52,15700.0
2008-01-08 12:30:00,8.52,8.52,8.47,8.49,24600.0,8.52,8.52,8.47,8.49,24600.0
2008-01-08 13:00:00,8.48,8.59,8.43,8.59,23800.0,8.48,8.59,8.43,8.59,23800.0
2008-01-08 13:30:00,8.59,8.6,8.47,8.6,28800.0,8.59,8.6,8.47,8.6,28800.0
2008-01-08 14:00:00,8.6,8.68,8.57,8.68,38100.0,8.6,8.68,8.57,8.68,38100.0
2008-01-08 14:30:00,8.68,8.68,8.48,8.48,51400.0,8.68,8.68,8.48,8.48,51400.0
2008-01-08 15:00:00,8.48,8.53,8.41,8.42,49200.0,8.48,8.53,8.41,8.42,49200.0
2008-01-08 15:30:00,8.43,8.51,8.26,8.27,84000.0,8.43,8.51,8.26,8.27,84000.0
2008-01-09 09:30:00,8.26,8.38,8.15,8.22,34300.0,8.26,8.38,8.15,8.22,34300.0
2008-01-09 10:00:00,8.23,8.3,8.19,8.27,25700.0,8.23,8.3,8.19,8.27,25700.0
2008-01-09 10:30:00,8.27,8.38,8.24,8.38,27100.0,8.27,8.38,8.24,8.38,27100.0
2008-01-09 11:00:00,8.36,8.38,8.26,8.28,21900.0,8.36,8.38,8.26,8.28,21900.0
2008-01-09 11:30:00,8.28,8.28,8.13,8.13,27300.0,8.28,8.28,8.13,8.13,27300.0
2008-01-09 12:00:00,8.12,8.19,8.1,8.15,25700.0,8.12,8.19,8.1,8.15,25700.0
2008-01-09 12:30:00,8.13,8.16,8.07,8.11,24900.0,8.13,8.16,8.07,8.11,24900.0
2008-01-09 13:00:00,8.1,8.14,8.05,8.08,18000.0,8.1,8.14,8.05,8.08,18000.0
2008-01-09 13:30:00,8.08,8.11,8.01,8.09,33700.0,8.08,8.11,8.01,8.09,33700.0
2008-01-09 14:00:00,8.09,8.09,8.0,8.03,33000.0,8.09,8.09,8.0,8.03,33000.0
2008-01-09 14:30:00,8.03,8.26,8.03,8.25,46500.0,8.03,8.26,8.03,8.25,46500.0
2008-01-09 15:00:00,8.25,8.33,8.23,8.25,66800.0,8.25,8.33,8.23,8.25,66800.0
2008-01-09 15:30:00,8.25,8.38,8.25,8.38,127000.0,8.25,8.38,8.25,8.38,127000.0
2008-01-10 09:30:00,8.3,8.3,8.14,8.28,40700.0,8.3,8.3,8.14,8.28,40700.0
2008-01-10 10:00:00,8.28,8.33,8.24,8.28,50100.0,8.28,8.33,8.24,8.28,50100.0
2008-01-10 10:30:00,8.26,8.44,8.26,8.4,40600.0,8.26,8.44,8.26,8.4,40600.0
2008-01-10 11:00:00,8.4,8.43,8.35,8.4,43400.0,8.4,8.43,8.35,8.4,43400.0
2008-01-10 11:30:00,8.4,8.44,8.37,8.42,22800.0,8.4,8.44,8.37,8.42,22800.0
2008-01-10 12:00:00,8.41,8.68,8.4,8.6,54400.0,8.41,8.68,8.4,8.6,54400.0
2008-01-10 12:30:00,8.6,8.75,8.57,8.73,58900.0,8.6,8.75,8.57,8.73,58900.0
2008-01-10 13:00:00,8.74,8.74,8.6,8.62,49100.0,8.74,8.74,8.6,8.62,49100.0
2008-01-10 13:30:00,8.6,8.62,8.49,8.55,29000.0,8.6,8.62,8.49,8.55,29000.0
2008-01-10 14:00:00,8.56,8.6,8.46,8.54,32700.0,8.56,8.6,8.46,8.54,32700.0
2008-01-10 14:30:00,8.55,8.67,8.52,8.64,35000.0,8.55,8.67,8.52,8.64,35000.0
2008-01-10 15:00:00,8.64,8.66,8.58,8.61,41600.0,8.64,8.66,8.58,8.61,41600.0
2008-01-10 15:30:00,8.62,8.66,8.49,8.59,88400.0,8.62,8.66,8.49,8.59,88400.0
2008-01-11 09:30:00,8.55,8.6,8.46,8.57,42600.0,8.55,8.6,8.46,8.57,42600.0
2008-01-11 10:00:00,8.55,8.55,8.45,8.5,33400.0,8.55,8.55,8.45,8.5,33400.0
2008-01-11 10:30:00,8.51,8.53,8.45,8.45,28000.0,8.51,8.53,8.45,8.45,28000.0
2008-01-11 11:00:00,8.45,8.49,8.4,8.47,50300.0,8.45,8.49,8.4,8.47,50300.0
2008-01-11 11:30:00,8.47,8.58,8.47,8.49,19000.0,8.47,8.58,8.47,8.49,19000.0
2008-01-11 12:00:00,8.49,8.51,8.41,8.45,26900.0,8.49,8.51,8.41,8.45,26900.0
2008-01-11 12:30:00,8.45,8.58,8.43,8.58,22100.0,8.45,8.58,8.43,8.58,22100.0
2008-01-11 13:00:00,8.58,8.59,8.4,8.46,29400.0,8.58,8.59,8.4,8.46,29400.0
2008-01-11 13:30:00,8.46,8.48,8.38,8.39,29200.0,8.46,8.48,8.38,8.39,29200.0
2008-01-11 14:00:00,8.38,8.45,8.37,8.42,38700.0,8.38,8.45,8.37,8.42,38700.0
2008-01-11 14:30:00,8.41,8.46,8.35,8.38,39100.0,8.41,8.46,8.35,8.38,39100.0
2008-01-11 15:00:00,8.38,8.38,8.25,8.31,66400.0,8.38,8.38,8.25,8.31,66400.0
2008-01-11 15:30:00,8.3,8.42,8.29,8.3,103900.0,8.3,8.42,8.29,8.3,103900.0
2008-01-14 09:30:00,8.39,8.41,8.26,8.31,27900.0,8.39,8.41,8.26,8.31,27900.0
2008-01-14 10:00:00,8.32,8.37,8.26,8.31,13800.0,8.32,8.37,8.26,8.31,13800.0
2008-01-14 10:30:00,8.31,8.38,8.28,8.36,13800.0,8.31,8.38,8.28,8.36,13800.0
2008-01-14 11:00:00,8.37,8.41,8.34,8.36,17400.0,8.37,8.41,8.34,8.36,17400.0
2008-01-14 11:30:00,8.35,8.35,8.23,8.26,21200.0,8.35,8.35,8.23,8.26,21200.0
2008-01-14 12:00:00,8.25,8.34,8.23,8.3,20400.0,8.25,8.34,8.23,8.3,20400.0
2008-01-14 12:30:00,8.31,8.38,8.28,8.28,17100.0,8.31,8.38,8.28,8.28,17100.0
2008-01-14 13:00:00,8.28,8.46,8.28,8.4,58300.0,8.28,8.46,8.28,8.4,58300.0
2008-01-14 13:30:00,8.36,8.43,8.36,8.42,21600.0,8.36,8.43,8.36,8.42,21600.0
2008-01-14 14:00:00,8.41,8.42,8.35,8.38,21800.0,8.41,8.42,8.35,8.38,21800.0
2008-01-14 14:30:00,8.4,8.47,8.4,8.43,35000.0,8.4,8.47,8.4,8.43,35000.0
2008-01-14 15:00:00,8.43,8.44,8.33,8.33,45400.0,8.43,8.44,8.33,8.33,45400.0
2008-01-14 15:30:00,8.33,8.5,8.29,8.44,105200.0,8.33,8.5,8.29,8.44,105200.0
2008-01-15 09:30:00,8.33,8.38,8.21,8.34,47900.0,8.33,8.38,8.21,8.34,47900.0
2008-01-15 10:00:00,8.35,8.4,8.23,8.23,101500.0,8.35,8.4,8.23,8.23,101500.0
2008-01-15 10:30:00,8.23,8.32,8.14,8.14,64000.0,8.23,8.32,8.14,8.14,64000.0
2008-01-15 11:00:00,8.17,8.22,8.15,8.15,39100.0,8.17,8.22,8.15,8.15,39100.0
2008-01-15 11:30:00,8.15,8.16,8.05,8.05,46200.0,8.15,8.16,8.05,8.05,46200.0
2008-01-15 12:00:00,8.06,8.15,8.05,8.12,34400.0,8.06,8.15,8.05,8.12,34400.0
2008-01-15 12:30:00,8.12,8.19,8.06,8.12,48900.0,8.12,8.19,8.06,8.12,48900.0
2008-01-15 13:00:00,8.13,8.19,8.09,8.14,49000.0,8.13,8.19,8.09,8.14,49000.0
2008-01-15 13:30:00,8.15,8.16,8.12,8.14,16600.0,8.15,8.16,8.12,8.14,16600.0
2008-01-15 14:00:00,8.15,8.18,8.13,8.16,62700.0,8.15,8.18,8.13,8.16,62700.0
2008-01-15 14:30:00,8.15,8.19,8.1,8.16,71800.0,8.15,8.19,8.1,8.16,71800.0
2008-01-15 15:00:00,8.16,8.2,8.06,8.18,56400.0,8.16,8.2,8.06,8.18,56400.0
2008-01-15 15:30:00,8.18,8.18,8.03,8.05,93200.0,8.18,8.18,8.03,8.05,93200.0
2008-01-16 09:30:00,7.95,8.11,7.37,7.45,255400.0,7.95,8.11,7.37,7.45,255400.0
2008-01-16 10:00:00,7.45,7.95,7.43,7.92,211200.0,7.45,7.95,7.43,7.92,211200.0
2008-01-16 10:30:00,7.92,7.95,7.84,7.91,80400.0,7.92,7.95,7.84,7.91,80400.0
2008-01-16 11:00:00,7.9,7.98,7.78,7.95,74900.0,7.9,7.98,7.78,7.95,74900.0
2008-01-16 11:30:00,7.95,8.02,7.82,7.95,99900.0,7.95,8.02,7.82,7.95,99900.0
2008-01-16 12:00:00,7.95,8.09,7.94,8.06,46500.0,7.95,8.09,7.94,8.06,46500.0
2008-01-16 12:30:00,8.07,8.19,8.06,8.17,43000.0,8.07,8.19,8.06,8.17,43000.0
2008-01-16 13:00:00,8.17,8.18,8.08,8.13,19600.0,8.17,8.18,8.08,8.13,19600.0
2008-01-16 13:30:00,8.13,8.21,8.13,8.19,49800.0,8.13,8.21,8.13,8.19,49800.0
2008-01-16 14:00:00,8.19,8.19,8.04,8.16,94400.0,8.19,8.19,8.04,8.16,94400.0
2008-01-16 14:30:00,8.16,8.27,8.1,8.23,93100.0,8.16,8.27,8.1,8.23,93100.0
2008-01-16 15:00:00,8.24,8.32,8.17,8.29,76500.0,8.24,8.32,8.17,8.29,76500.0
2008-01-16 15:30:00,8.28,8.3,8.12,8.12,71600.0,8.28,8.3,8.12,8.12,71600.0
2008-01-17 09:30:00,8.03,8.22,8.02,8.13,22900.0,8.03,8.22,8.02,8.13,22900.0
2008-01-17 10:00:00,8.14,8.15,7.96,8.01,31200.0,8.14,8.15,7.96,8.01,31200.0
2008-01-17 10:30:00,8.01,8.07,7.94,8.05,36500.0,8.01,8.07,7.94,8.05,36500.0
2008-01-17 11:00:00,8.07,8.15,8.01,8.02,18900.0,8.07,8.15,8.01,8.02,18900.0
2008-01-17 11:30:00,8.01,8.1,8.01,8.03,20000.0,8.01,8.1,8.01,8.03,20000.0
2008-01-17 12:00:00,8.03,8.03,7.96,8.03,24900.0,8.03,8.03,7.96,8.03,24900.0
2008-01-17 12:30:00,8.06,8.06,7.99,8.01,12900.0,8.06,8.06,7.99,8.01,12900.0
2008-01-17 13:00:00,8.01,8.14,7.99,8.06,28600.0,8.01,8.14,7.99,8.06,28600.0
2008-01-17 13:30:00,8.06,8.14,8.01,8.01,23100.0,8.06,8.14,8.01,8.01,23100.0
2008-01-17 14:00:00,8.01,8.11,7.99,7.99,42300.0,8.01,8.11,7.99,7.99,42300.0
2008-01-17 14:30:00,7.99,8.08,7.98,8.05,47900.0,7.99,8.08,7.98,8.05,47900.0
2008-01-17 15:00:00,8.05,8.14,8.01,8.01,67700.0,8.05,8.14,8.01,8.01,67700.0
2008-01-17 15:30:00,8.01,8.09,7.98,8.03,127500.0,8.01,8.09,7.98,8.03,127500.0
2008-01-18 09:30:00,7.88,8.03,7.79,7.9,190500.0,7.88,8.03,7.79,7.9,190500.0
2008-01-18 10:00:00,7.9,7.94,7.75,7.84,123200.0,7.9,7.94,7.75,7.84,123200.0
2008-01-18 10:30:00,7.86,7.87,7.67,7.71,56000.0,7.86,7.87,7.67,7.71,56000.0
2008-01-18 11:00:00,7.7,7.83,7.58,7.61,73300.0,7.7,7.83,7.58,7.61,73300.0
2008-01-18 11:30:00,7.63,7.72,7.5,7.51,81000.0,7.63,7.72,7.5,7.51,81000.0
2008-01-18 12:00:00,7.54,7.72,7.53,7.6,58800.0,7.54,7.72,7.53,7.6,58800.0
2008-01-18 12:30:00,7.61,7.75,7.57,7.65,43400.0,7.61,7.75,7.57,7.65,43400.0
2008-01-18 13:00:00,7.64,7.71,7.55,7.6,47600.0,7.64,7.71,7.55,7.6,47600.0
2008-01-18 13:30:00,7.61,7.72,7.61,7.66,32400.0,7.61,7.72,7.61,7.66,32400.0
2008-01-18 14:00:00,7.66,7.7,7.55,7.56,32500.0,7.66,7.7,7.55,7.56,32500.0
2008-01-18 14:30:00,7.56,7.58,7.46,7.54,79800.0,7.56,7.58,7.46,7.54,79800.0
2008-01-18 15:00:00,7.54,7.62,7.45,7.49,65700.0,7.54,7.62,7.45,7.49,65700.0
2008-01-18 15:30:00,7.49,7.57,7.48,7.52,156100.0,7.49,7.57,7.48,7.52,156100.0
2008-01-22 09:30:00,7.19,7.74,7.0,7.44,101500.0,7.19,7.74,7.0,7.44,101500.0
2008-01-22 10:00:00,7.43,7.5,7.29,7.41,44500.0,7.43,7.5,7.29,7.41,44500.0
2008-01-22 10:30:00,7.41,7.6,7.3,7.56,27700.0,7.41,7.6,7.3,7.56,27700.0
2008-01-22 11:00:00,7.53,7.73,7.52,7.54,55400.0,7.53,7.73,7.52,7.54,55400.0
2008-01-22 11:30:00,7.52,7.52,7.45,7.47,27400.0,7.52,7.52,7.45,7.47,27400.0
2008-01-22 12:00:00,7.47,7.64,7.47,7.56,28200.0,7.47,7.64,7.47,7.56,28200.0
2008-01-22 12:30:00,7.56,7.56,7.46,7.47,28000.0,7.56,7.56,7.46,7.47,28000.0
2008-01-22 13:00:00,7.49,7.63,7.47,7.59,33500.0,7.49,7.63,7.47,7.59,33500.0
2008-01-22 13:30:00,7.61,7.61,7.48,7.53,19700.0,7.61,7.61,7.48,7.53,19700.0
2008-01-22 14:00:00,7.54,7.56,7.46,7.47,23700.0,7.54,7.56,7.46,7.47,23700.0
2008-01-22 14:30:00,7.47,7.5,7.46,7.48,15700.0,7.47,7.5,7.46,7.48,15700.0
2008-01-22 15:00:00,7.48,7.51,7.42,7.44,35500.0,7.48,7.51,7.42,7.44,35500.0
2008-01-22 15:30:00,7.45,7.52,7.37,7.41,76100.0,7.45,7.52,7.37,7.41,76100.0
2008-01-23 09:30:00,7.25,7.33,7.04,7.28,64600.0,7.25,7.33,7.04,7.28,64600.0
2008-01-23 10:00:00,7.32,7.38,7.15,7.25,27300.0,7.32,7.38,7.15,7.25,27300.0
2008-01-23 10:30:00,7.25,7.28,7.07,7.12,47000.0,7.25,7.28,7.07,7.12,47000.0
2008-01-23 11:00:00,7.13,7.13,7.04,7.05,37100.0,7.13,7.13,7.04,7.05,37100.0
2008-01-23 11:30:00,7.03,7.07,6.93,6.94,77700.0,7.03,7.07,6.93,6.94,77700.0
2008-01-23 12:00:00,6.95,7.0,6.9,7.0,65900.0,6.95,7.0,6.9,7.0,65900.0
2008-01-23 12:30:00,7.0,7.0,6.76,6.82,68900.0,7.0,7.0,6.76,6.82,68900.0
2008-01-23 13:00:00,6.82,6.94,6.82,6.92,76600.0,6.82,6.94,6.82,6.92,76600.0
2008-01-23 13:30:00,6.93,6.98,6.89,6.9,44500.0,6.93,6.98,6.89,6.9,44500.0
2008-01-23 14:00:00,6.92,7.09,6.92,7.08,57200.0,6.92,7.09,6.92,7.08,57200.0
2008-01-23 14:30:00,7.07,7.14,7.01,7.08,73400.0,7.07,7.14,7.01,7.08,73400.0
2008-01-23 15:00:00,7.08,7.33,7.08,7.31,103500.0,7.08,7.33,7.08,7.31,103500.0
2008-01-23 15:30:00,7.3,7.48,7.25,7.47,129600.0,7.3,7.48,7.25,7.47,129600.0
2008-01-24 09:30:00,7.23,7.47,7.2,7.43,47000.0,7.23,7.47,7.2,7.43,47000.0
2008-01-24 10:00:00,7.44,7.49,7.26,7.26,57900.0,7.44,7.49,7.26,7.26,57900.0
2008-01-24 10:30:00,7.27,7.29,7.13,7.16,117400.0,7.27,7.29,7.13,7.16,117400.0
2008-01-24 11:00:00,7.16,7.17,7.11,7.16,37100.0,7.16,7.17,7.11,7.16,37100.0
2008-01-24 11:30:00,7.16,7.24,7.12,7.19,36000.0,7.16,7.24,7.12,7.19,36000.0
2008-01-24 12:00:00,7.18,7.18,7.04,7.05,84400.0,7.18,7.18,7.04,7.05,84400.0
2008-01-24 12:30:00,7.05,7.09,6.97,7.01,53800.0,7.05,7.09,6.97,7.01,53800.0
2008-01-24 13:00:00,7.02,7.02,6.92,6.95,44000.0,7.02,7.02,6.92,6.95,44000.0
2008-01-24 13:30:00,6.95,6.99,6.92,6.96,45300.0,6.95,6.99,6.92,6.96,45300.0
2008-01-24 14:00:00,6.97,6.99,6.92,6.97,79400.0,6.97,6.99,6.92,6.97,79400.0
2008-01-24 14:30:00,6.97,7.09,6.9,6.92,100900.0,6.97,7.09,6.9,6.92,100900.0
2008-01-24 15:00:00,6.92,6.98,6.9,6.91,74200.0,6.92,6.98,6.9,6.91,74200.0
2008-01-24 15:30:00,6.91,6.95,6.85,6.85,207800.0,6.91,6.95,6.85,6.85,207800.0
2008-01-25 09:30:00,6.98,7.17,6.9,6.91,60600.0,6.98,7.17,6.9,6.91,60600.0
2008-01-25 10:00:00,6.91,7.08,6.87,7.06,71600.0,6.91,7.08,6.87,7.06,71600.0
2008-01-25 10:30:00,7.05,7.07,6.94,6.97,53800.0,7.05,7.07,6.94,6.97,53800.0
2008-01-25 11:00:00,6.98,7.0,6.86,6.88,60700.0,6.98,7.0,6.86,6.88,60700.0
2008-01-25 11:30:00,6.89,7.09,6.89,7.09,37900.0,6.89,7.09,6.89,7.09,37900.0
2008-01-25 12:00:00,7.09,7.14,7.02,7.08,41500.0,7.09,7.14,7.02,7.08,41500.0
2008-01-25 12:30:00,7.09,7.1,7.0,7.02,21300.0,7.09,7.1,7.0,7.02,21300.0
2008-01-25 13:00:00,7.01,7.06,6.98,6.99,38300.0,7.01,7.06,6.98,6.99,38300.0
2008-01-25 13:30:00,6.98,7.0,6.88,6.94,34500.0,6.98,7.0,6.88,6.94,34500.0
2008-01-25 14:00:00,6.94,7.0,6.87,6.9,47300.0,6.94,7.0,6.87,6.9,47300.0
2008-01-25 14:30:00,6.89,6.97,6.86,6.89,57000.0,6.89,6.97,6.86,6.89,57000.0
2008-01-25 15:00:00,6.88,6.99,6.86,6.97,67800.0,6.88,6.99,6.86,6.97,67800.0
2008-01-25 15:30:00,6.97,6.98,6.91,6.96,85600.0,6.97,6.98,6.91,6.96,85600.0
2008-01-28 09:30:00,6.92,7.1,6.85,7.0,80000.0,6.92,7.1,6.85,7.0,80000.0
2008-01-28 10:00:00,6.98,7.07,6.95,7.05,51200.0,6.98,7.07,6.95,7.05,51200.0
2008-01-28 10:30:00,7.06,7.15,7.02,7.12,75000.0,7.06,7.15,7.02,7.12,75000.0
2008-01-28 11:00:00,7.12,7.15,7.06,7.07,29200.0,7.12,7.15,7.06,7.07,29200.0
2008-01-28 11:30:00,7.07,7.12,7.06,7.08,38700.0,7.07,7.12,7.06,7.08,38700.0
2008-01-28 12:00:00,7.09,7.13,7.07,7.09,42000.0,7.09,7.13,7.07,7.09,42000.0
2008-01-28 12:30:00,7.1,7.14,7.07,7.12,21000.0,7.1,7.14,7.07,7.12,21000.0
2008-01-28 13:00:00,7.11,7.2,7.11,7.19,92300.0,7.11,7.2,7.11,7.19,92300.0
2008-01-28 13:30:00,7.19,7.23,7.15,7.2,53800.0,7.19,7.23,7.15,7.2,53800.0
2008-01-28 14:00:00,7.2,7.28,7.2,7.25,34600.0,7.2,7.28,7.2,7.25,34600.0
2008-01-28 14:30:00,7.26,7.3,7.21,7.23,72600.0,7.26,7.3,7.21,7.23,72600.0
2008-01-28 15:00:00,7.22,7.24,7.11,7.12,42000.0,7.22,7.24,7.11,7.12,42000.0
2008-01-28 15:30:00,7.13,7.31,7.12,7.29,132700.0,7.13,7.31,7.12,7.29,132700.0
2008-01-29 09:30:00,7.38,7.61,7.21,7.26,125800.0,7.38,7.61,7.21,7.26,125800.0
2008-01-29 10:00:00,7.26,7.38,7.25,7.36,53400.0,7.26,7.38,7.25,7.36,53400.0
2008-01-29 10:30:00,7.36,7.41,7.33,7.38,62800.0,7.36,7.41,7.33,7.38,62800.0
2008-01-29 11:00:00,7.38,7.47,7.38,7.47,66100.0,7.38,7.47,7.38,7.47,66100.0
2008-01-29 11:30:00,7.46,7.56,7.46,7.52,43900.0,7.46,7.56,7.46,7.52,43900.0
2008-01-29 12:00:00,7.54,7.56,7.47,7.5,74400.0,7.54,7.56,7.47,7.5,74400.0
2008-01-29 12:30:00,7.5,7.5,7.36,7.39,71800.0,7.5,7.5,7.36,7.39,71800.0
2008-01-29 13:00:00,7.39,7.43,7.39,7.4,33200.0,7.39,7.43,7.39,7.4,33200.0
2008-01-29 13:30:00,7.4,7.42,7.39,7.41,74300.0,7.4,7.42,7.39,7.41,74300.0
2008-01-29 14:00:00,7.4,7.48,7.39,7.46,76800.0,7.4,7.48,7.39,7.46,76800.0
2008-01-29 14:30:00,7.46,7.47,7.44,7.47,63500.0,7.46,7.47,7.44,7.47,63500.0
2008-01-29 15:00:00,7.47,7.51,7.44,7.45,67400.0,7.47,7.51,7.44,7.45,67400.0
2008-01-29 15:30:00,7.46,7.51,7.44,7.49,93300.0,7.46,7.51,7.44,7.49,93300.0
2008-01-30 09:30:00,7.64,7.64,7.41,7.49,33000.0,7.64,7.64,7.41,7.49,33000.0
2008-01-30 10:00:00,7.5,7.6,7.47,7.51,31700.0,7.5,7.6,7.47,7.51,31700.0
2008-01-30 10:30:00,7.51,7.54,7.5,7.5,29200.0,7.51,7.54,7.5,7.5,29200.0
2008-01-30 11:00:00,7.5,7.52,7.46,7.5,52600.0,7.5,7.52,7.46,7.5,52600.0
2008-01-30 11:30:00,7.48,7.51,7.45,7.48,96500.0,7.48,7.51,7.45,7.48,96500.0
2008-01-30 12:00:00,7.47,7.49,7.42,7.46,27100.0,7.47,7.49,7.42,7.46,27100.0
2008-01-30 12:30:00,7.46,7.5,7.45,7.5,58200.0,7.46,7.5,7.45,7.5,58200.0
2008-01-30 13:00:00,7.5,7.5,7.49,7.5,48300.0,7.5,7.5,7.49,7.5,48300.0
2008-01-30 13:30:00,7.5,7.5,7.48,7.48,50700.0,7.5,7.5,7.48,7.48,50700.0
2008-01-30 14:00:00,7.48,7.75,7.47,7.67,63200.0,7.48,7.75,7.47,7.67,63200.0
2008-01-30 14:30:00,7.67,7.67,7.47,7.65,40900.0,7.67,7.67,7.47,7.65,40900.0
2008-01-30 15:00:00,7.66,7.71,7.52,7.55,46600.0,7.66,7.71,7.52,7.55,46600.0
2008-01-30 15:30:00,7.56,7.58,7.38,7.39,145200.0,7.56,7.58,7.38,7.39,145200.0
2008-01-31 09:30:00,7.28,7.43,7.09,7.23,65300.0,7.28,7.43,7.09,7.23,65300.0
2008-01-31 10:00:00,7.23,7.25,7.18,7.22,58100.0,7.23,7.25,7.18,7.22,58100.0
2008-01-31 10:30:00,7.23,7.23,7.17,7.21,65700.0,7.23,7.23,7.17,7.21,65700.0
2008-01-31 11:00:00,7.2,7.23,7.19,7.2,70300.0,7.2,7.23,7.19,7.2,70300.0
2008-01-31 11:30:00,7.2,7.24,7.11,7.19,99100.0,7.2,7.24,7.11,7.19,99100.0
2008-01-31 12:00:00,7.2,7.21,7.16,7.18,28800.0,7.2,7.21,7.16,7.18,28800.0
2008-01-31 12:30:00,7.18,7.18,7.09,7.13,67200.0,7.18,7.18,7.09,7.13,67200.0
2008-01-31 13:00:00,7.12,7.22,7.12,7.21,29200.0,7.12,7.22,7.12,7.21,29200.0
2008-01-31 13:30:00,7.2,7.32,7.17,7.19,134100.0,7.2,7.32,7.17,7.19,134100.0
2008-01-31 14:00:00,7.19,7.25,7.17,7.22,82800.0,7.19,7.25,7.17,7.22,82800.0
2008-01-31 14:30:00,7.23,7.27,7.2,7.25,97300.0,7.23,7.27,7.2,7.25,97300.0
2008-01-31 15:00:00,7.26,7.28,7.19,7.27,163700.0,7.26,7.28,7.19,7.27,163700.0
2008-01-31 15:30:00,7.28,7.36,7.25,7.3,225900.0,7.28,7.36,7.25,7.3,225900.0
2008-02-01 09:30:00,7.4,7.48,7.24,7.44,39700.0,7.4,7.48,7.24,7.44,39700.0
2008-02-01 10:00:00,7.45,7.55,7.45,7.45,48800.0,7.45,7.55,7.45,7.45,48800.0
2008-02-01 10:30:00,7.45,7.45,7.2,7.2,62600.0,7.45,7.45,7.2,7.2,62600.0
2008-02-01 11:00:00,7.21,7.32,7.2,7.3,31500.0,7.21,7.32,7.2,7.3,31500.0
2008-02-01 11:30:00,7.31,7.31,7.26,7.3,29900.0,7.31,7.31,7.26,7.3,29900.0
2008-02-01 12:00:00,7.29,7.29,7.22,7.27,27500.0,7.29,7.29,7.22,7.27,27500.0
2008-02-01 12:30:00,7.27,7.36,7.24,7.25,44700.0,7.27,7.36,7.24,7.25,44700.0
2008-02-01 13:00:00,7.25,7.34,7.24,7.33,15100.0,7.25,7.34,7.24,7.33,15100.0
2008-02-01 13:30:00,7.34,7.38,7.33,7.35,20100.0,7.34,7.38,7.33,7.35,20100.0
2008-02-01 14:00:00,7.35,7.4,7.34,7.39,21600.0,7.35,7.4,7.34,7.39,21600.0
2008-02-01 14:30:00,7.4,7.54,7.39,7.51,64500.0,7.4,7.54,7.39,7.51,64500.0
2008-02-01 15:00:00,7.51,7.57,7.5,7.5,55100.0,7.51,7.57,7.5,7.5,55100.0
2008-02-01 15:30:00,7.51,7.52,7.43,7.43,83000.0,7.51,7.52,7.43,7.43,83000.0
2008-02-04 09:30:00,7.44,7.5,7.29,7.41,42300.0,7.44,7.5,7.29,7.41,42300.0
2008-02-04 10:00:00,7.39,7.45,7.34,7.38,36500.0,7.39,7.45,7.34,7.38,36500.0
2008-02-04 10:30:00,7.38,7.5,7.34,7.48,31000.0,7.38,7.5,7.34,7.48,31000.0
2008-02-04 11:00:00,7.49,7.5,7.47,7.49,19800.0,7.49,7.5,7.47,7.49,19800.0
2008-02-04 11:30:00,7.49,7.54,7.47,7.49,57200.0,7.49,7.54,7.47,7.49,57200.0
2008-02-04 12:00:00,7.5,7.5,7.45,7.46,18600.0,7.5,7.5,7.45,7.46,18600.0
2008-02-04 12:30:00,7.47,7.49,7.45,7.47,17100.0,7.47,7.49,7.45,7.47,17100.0
2008-02-04 13:00:00,7.47,7.48,7.43,7.46,15800.0,7.47,7.48,7.43,7.46,15800.0
2008-02-04 13:30:00,7.47,7.49,7.45,7.49,12800.0,7.47,7.49,7.45,7.49,12800.0
2008-02-04 14:00:00,7.47,7.47,7.41,7.42,19000.0,7.47,7.47,7.41,7.42,19000.0
2008-02-04 14:30:00,7.42,7.44,7.4,7.42,19500.0,7.42,7.44,7.4,7.42,19500.0
2008-02-04 15:00:00,7.42,7.42,7.38,7.39,33700.0,7.42,7.42,7.38,7.39,33700.0
2008-02-04 15:30:00,7.4,7.43,7.38,7.42,59400.0,7.4,7.43,7.38,7.42,59400.0
2008-02-05 09:30:00,7.26,7.34,7.25,7.33,21200.0,7.26,7.34,7.25,7.33,21200.0
2008-02-05 10:00:00,7.3,7.32,7.27,7.29,23500.0,7.3,7.32,7.27,7.29,23500.0
2008-02-05 10:30:00,7.3,7.34,7.27,7.32,40100.0,7.3,7.34,7.27,7.32,40100.0
2008-02-05 11:00:00,7.32,7.35,7.26,7.27,32400.0,7.32,7.35,7.26,7.27,32400.0
2008-02-05 11:30:00,7.27,7.33,7.26,7.32,25300.0,7.27,7.33,7.26,7.32,25300.0
2008-02-05 12:00:00,7.32,7.32,7.25,7.25,28100.0,7.32,7.32,7.25,7.25,28100.0
2008-02-05 12:30:00,7.25,7.27,7.21,7.23,24700.0,7.25,7.27,7.21,7.23,24700.0
2008-02-05 13:00:00,7.24,7.26,7.13,7.15,26800.0,7.24,7.26,7.13,7.15,26800.0
2008-02-05 13:30:00,7.14,7.16,7.09,7.1,47400.0,7.14,7.16,7.09,7.1,47400.0
2008-02-05 14:00:00,7.1,7.12,7.08,7.09,48900.0,7.1,7.12,7.08,7.09,48900.0
2008-02-05 14:30:00,7.09,7.15,7.07,7.09,50600.0,7.09,7.15,7.07,7.09,50600.0
2008-02-05 15:00:00,7.09,7.09,7.0,7.01,102200.0,7.09,7.09,7.0,7.01,102200.0
2008-02-05 15:30:00,7.01,7.03,6.96,6.99,138500.0,7.01,7.03,6.96,6.99,138500.0
2008-02-06 09:30:00,7.05,7.07,6.82,6.85,117300.0,7.05,7.07,6.82,6.85,117300.0
2008-02-06 10:00:00,6.86,6.88,6.77,6.77,73500.0,6.86,6.88,6.77,6.77,73500.0
2008-02-06 10:30:00,6.79,6.95,6.77,6.95,41700.0,6.79,6.95,6.77,6.95,41700.0
2008-02-06 11:00:00,6.94,7.0,6.94,6.97,36400.0,6.94,7.0,6.94,6.97,36400.0
2008-02-06 11:30:00,6.98,7.0,6.97,6.99,24300.0,6.98,7.0,6.97,6.99,24300.0
2008-02-06 12:00:00,6.98,7.0,6.91,6.93,42700.0,6.98,7.0,6.91,6.93,42700.0
2008-02-06 12:30:00,6.93,6.93,6.87,6.87,14400.0,6.93,6.93,6.87,6.87,14400.0
2008-02-06 13:00:00,6.86,6.89,6.85,6.87,34300.0,6.86,6.89,6.85,6.87,34300.0
2008-02-06 13:30:00,6.87,6.87,6.8,6.81,41000.0,6.87,6.87,6.8,6.81,41000.0
2008-02-06 14:00:00,6.81,6.83,6.77,6.82,75000.0,6.81,6.83,6.77,6.82,75000.0
2008-02-06 14:30:00,6.82,6.91,6.81,6.88,78000.0,6.82,6.91,6.81,6.88,78000.0
2008-02-06 15:00:00,6.88,6.92,6.83,6.83,72300.0,6.88,6.92,6.83,6.83,72300.0
2008-02-06 15:30:00,6.84,6.85,6.74,6.74,153000.0,6.84,6.85,6.74,6.74,153000.0
2008-02-07 09:30:00,6.72,6.84,6.65,6.74,41400.0,6.72,6.84,6.65,6.74,41400.0
2008-02-07 10:00:00,6.74,6.97,6.74,6.86,63000.0,6.74,6.97,6.74,6.86,63000.0
2008-02-07 10:30:00,6.87,6.9,6.81,6.81,26800.0,6.87,6.9,6.81,6.81,26800.0
2008-02-07 11:00:00,6.81,6.85,6.8,6.81,28500.0,6.81,6.85,6.8,6.81,28500.0
2008-02-07 11:30:00,6.81,6.86,6.81,6.86,18500.0,6.81,6.86,6.81,6.86,18500.0
2008-02-07 12:00:00,6.87,6.89,6.86,6.86,14500.0,6.87,6.89,6.86,6.86,14500.0
2008-02-07 12:30:00,6.87,6.94,6.86,6.93,37600.0,6.87,6.94,6.86,6.93,37600.0
2008-02-07 13:00:00,6.93,6.97,6.91,6.95,16400.0,6.93,6.97,6.91,6.95,16400.0
2008-02-07 13:30:00,6.97,6.97,6.73,6.76,248100.0,6.97,6.97,6.73,6.76,248100.0
2008-02-07 14:00:00,6.75,6.96,6.75,6.95,77600.0,6.75,6.96,6.75,6.95,77600.0
2008-02-07 14:30:00,6.96,6.96,6.85,6.87,50100.0,6.96,6.96,6.85,6.87,50100.0
2008-02-07 15:00:00,6.87,6.92,6.8,6.91,42400.0,6.87,6.92,6.8,6.91,42400.0
2008-02-07 15:30:00,6.91,6.96,6.88,6.92,89800.0,6.91,6.96,6.88,6.92,89800.0
2008-02-08 09:30:00,6.87,6.98,6.82,6.97,27600.0,6.87,6.98,6.82,6.97,27600.0
2008-02-08 10:00:00,6.96,6.98,6.76,6.79,54600.0,6.96,6.98,6.76,6.79,54600.0
2008-02-08 10:30:00,6.78,6.84,6.78,6.83,17500.0,6.78,6.84,6.78,6.83,17500.0
2008-02-08 11:00:00,6.83,6.93,6.83,6.88,15900.0,6.83,6.93,6.83,6.88,15900.0
2008-02-08 11:30:00,6.89,6.89,6.8,6.8,10700.0,6.89,6.89,6.8,6.8,10700.0
2008-02-08 12:00:00,6.8,6.84,6.77,6.78,29200.0,6.8,6.84,6.77,6.78,29200.0
2008-02-08 12:30:00,6.8,6.82,6.78,6.8,22100.0,6.8,6.82,6.78,6.8,22100.0
2008-02-08 13:00:00,6.81,6.83,6.78,6.78,23800.0,6.81,6.83,6.78,6.78,23800.0
2008-02-08 13:30:00,6.78,6.8,6.73,6.77,23100.0,6.78,6.8,6.73,6.77,23100.0
2008-02-08 14:00:00,6.78,6.78,6.7,6.72,33400.0,6.78,6.78,6.7,6.72,33400.0
2008-02-08 14:30:00,6.72,6.74,6.7,6.73,31800.0,6.72,6.74,6.7,6.73,31800.0
2008-02-08 15:00:00,6.73,6.73,6.69,6.72,65700.0,6.73,6.73,6.69,6.72,65700.0
2008-02-08 15:30:00,6.72,6.8,6.71,6.76,91100.0,6.72,6.8,6.71,6.76,91100.0
2008-02-11 09:30:00,6.8,6.83,6.65,6.69,46200.0,6.8,6.83,6.65,6.69,46200.0
2008-02-11 10:00:00,6.69,6.71,6.66,6.68,27600.0,6.69,6.71,6.66,6.68,27600.0
2008-02-11 10:30:00,6.68,6.77,6.66,6.76,62500.0,6.68,6.77,6.66,6.76,62500.0
2008-02-11 11:00:00,6.76,6.77,6.71,6.75,18500.0,6.76,6.77,6.71,6.75,18500.0
2008-02-11 11:30:00,6.75,6.76,6.67,6.68,19000.0,6.75,6.76,6.67,6.68,19000.0
2008-02-11 12:00:00,6.68,6.8,6.68,6.73,43400.0,6.68,6.8,6.68,6.73,43400.0
2008-02-11 12:30:00,6.73,6.76,6.71,6.71,40300.0,6.73,6.76,6.71,6.71,40300.0
2008-02-11 13:00:00,6.72,6.77,6.72,6.75,75000.0,6.72,6.77,6.72,6.75,75000.0
2008-02-11 13:30:00,6.76,6.77,6.71,6.73,73300.0,6.76,6.77,6.71,6.73,73300.0
2008-02-11 14:00:00,6.74,6.75,6.73,6.75,42200.0,6.74,6.75,6.73,6.75,42200.0
2008-02-11 14:30:00,6.75,6.76,6.72,6.74,59800.0,6.75,6.76,6.72,6.74,59800.0
2008-02-11 15:00:00,6.74,6.74,6.65,6.68,113600.0,6.74,6.74,6.65,6.68,113600.0
2008-02-11 15:30:00,6.68,6.74,6.62,6.69,131000.0,6.68,6.74,6.62,6.69,131000.0
2008-02-12 09:30:00,6.74,6.95,6.74,6.91,256900.0,6.74,6.95,6.74,6.91,256900.0
2008-02-12 10:00:00,6.91,7.02,6.9,7.0,53900.0,6.91,7.02,6.9,7.0,53900.0
2008-02-12 10:30:00,6.99,7.14,6.99,7.14,40400.0,6.99,7.14,6.99,7.14,40400.0
2008-02-12 11:00:00,7.14,7.15,7.1,7.13,22200.0,7.14,7.15,7.1,7.13,22200.0
2008-02-12 11:30:00,7.14,7.15,7.08,7.1,23700.0,7.14,7.15,7.08,7.1,23700.0
2008-02-12 12:00:00,7.1,7.11,6.98,6.99,47000.0,7.1,7.11,6.98,6.99,47000.0
2008-02-12 12:30:00,6.98,7.0,6.92,6.96,54700.0,6.98,7.0,6.92,6.96,54700.0
2008-02-12 13:00:00,6.96,7.03,6.94,7.0,37800.0,6.96,7.03,6.94,7.0,37800.0
2008-02-12 13:30:00,7.0,7.03,6.99,7.0,30000.0,7.0,7.03,6.99,7.0,30000.0
2008-02-12 14:00:00,7.02,7.02,6.99,7.0,24400.0,7.02,7.02,6.99,7.0,24400.0
2008-02-12 14:30:00,7.0,7.03,6.98,6.99,39500.0,7.0,7.03,6.98,6.99,39500.0
2008-02-12 15:00:00,7.0,7.0,6.88,6.92,41600.0,7.0,7.0,6.88,6.92,41600.0
2008-02-12 15:30:00,6.93,7.0,6.91,6.96,72900.0,6.93,7.0,6.91,6.96,72900.0
2008-02-13 09:30:00,7.06,7.1,6.96,6.97,37700.0,7.06,7.1,6.96,6.97,37700.0
2008-02-13 10:00:00,6.98,7.49,6.95,7.28,338100.0,6.98,7.49,6.95,7.28,338100.0
2008-02-13 10:30:00,7.26,7.28,7.07,7.1,101200.0,7.26,7.28,7.07,7.1,101200.0
2008-02-13 11:00:00,7.09,7.14,7.05,7.13,76500.0,7.09,7.14,7.05,7.13,76500.0
2008-02-13 11:30:00,7.13,7.13,7.02,7.03,26400.0,7.13,7.13,7.02,7.03,26400.0
2008-02-13 12:00:00,7.04,7.11,7.03,7.06,30300.0,7.04,7.11,7.03,7.06,30300.0
2008-02-13 12:30:00,7.07,7.1,7.05,7.1,13900.0,7.07,7.1,7.05,7.1,13900.0
2008-02-13 13:00:00,7.09,7.1,7.01,7.1,36600.0,7.09,7.1,7.01,7.1,36600.0
2008-02-13 13:30:00,7.1,7.19,7.09,7.09,44200.0,7.1,7.19,7.09,7.09,44200.0
2008-02-13 14:00:00,7.08,7.16,6.99,7.0,65500.0,7.08,7.16,6.99,7.0,65500.0
2008-02-13 14:30:00,7.0,7.05,6.99,7.01,69300.0,7.0,7.05,6.99,7.01,69300.0
2008-02-13 15:00:00,7.02,7.05,6.98,7.05,55200.0,7.02,7.05,6.98,7.05,55200.0
2008-02-13 15:30:00,7.06,7.06,6.93,6.99,147800.0,7.06,7.06,6.93,6.99,147800.0
2008-02-14 09:30:00,7.01,7.13,6.92,6.95,41200.0,7.01,7.13,6.92,6.95,41200.0
2008-02-14 10:00:00,6.97,7.0,6.94,6.97,37100.0,6.97,7.0,6.94,6.97,37100.0
2008-02-14 10:30:00,6.98,7.0,6.91,6.96,36200.0,6.98,7.0,6.91,6.96,36200.0
2008-02-14 11:00:00,6.95,6.96,6.8,6.82,56500.0,6.95,6.96,6.8,6.82,56500.0
2008-02-14 11:30:00,6.82,6.93,6.82,6.91,43200.0,6.82,6.93,6.82,6.91,43200.0
2008-02-14 12:00:00,6.92,6.93,6.87,6.87,89800.0,6.92,6.93,6.87,6.87,89800.0
2008-02-14 12:30:00,6.88,6.92,6.86,6.89,59000.0,6.88,6.92,6.86,6.89,59000.0
2008-02-14 13:00:00,6.89,6.9,6.87,6.88,199100.0,6.89,6.9,6.87,6.88,199100.0
2008-02-14 13:30:00,6.87,6.88,6.82,6.84,20200.0,6.87,6.88,6.82,6.84,20200.0
2008-02-14 14:00:00,6.85,6.85,6.8,6.8,55400.0,6.85,6.85,6.8,6.8,55400.0
2008-02-14 14:30:00,6.8,6.81,6.73,6.74,54200.0,6.8,6.81,6.73,6.74,54200.0
2008-02-14 15:00:00,6.74,6.79,6.73,6.77,120700.0,6.74,6.79,6.73,6.77,120700.0
2008-02-14 15:30:00,6.77,6.77,6.73,6.75,178400.0,6.77,6.77,6.73,6.75,178400.0
2008-02-15 09:30:00,6.77,6.98,6.7,6.72,135400.0,6.77,6.98,6.7,6.72,135400.0
2008-02-15 10:00:00,6.71,6.79,6.71,6.79,125100.0,6.71,6.79,6.71,6.79,125100.0
2008-02-15 10:30:00,6.78,6.81,6.75,6.78,148600.0,6.78,6.81,6.75,6.78,148600.0
2008-02-15 11:00:00,6.79,6.8,6.75,6.78,114100.0,6.79,6.8,6.75,6.78,114100.0
2008-02-15 11:30:00,6.79,6.82,6.78,6.8,127600.0,6.79,6.82,6.78,6.8,127600.0
2008-02-15 12:00:00,6.8,6.81,6.78,6.78,174100.0,6.8,6.81,6.78,6.78,174100.0
2008-02-15 12:30:00,6.79,6.8,6.78,6.79,86700.0,6.79,6.8,6.78,6.79,86700.0
2008-02-15 13:00:00,6.79,6.8,6.75,6.78,83500.0,6.79,6.8,6.75,6.78,83500.0
2008-02-15 13:30:00,6.78,6.86,6.77,6.86,218100.0,6.78,6.86,6.77,6.86,218100.0
2008-02-15 14:00:00,6.86,6.86,6.75,6.8,163700.0,6.86,6.86,6.75,6.8,163700.0
2008-02-15 14:30:00,6.8,6.82,6.77,6.77,108500.0,6.8,6.82,6.77,6.77,108500.0
2008-02-15 15:00:00,6.76,6.79,6.76,6.77,61000.0,6.76,6.79,6.76,6.77,61000.0
2008-02-15 15:30:00,6.77,6.8,6.75,6.8,151200.0,6.77,6.8,6.75,6.8,151200.0
2008-02-19 09:30:00,6.72,6.9,6.67,6.68,95400.0,6.72,6.9,6.67,6.68,95400.0
2008-02-19 10:00:00,6.67,6.73,6.62,6.62,76300.0,6.67,6.73,6.62,6.62,76300.0
2008-02-19 10:30:00,6.63,6.67,6.6,6.66,56200.0,6.63,6.67,6.6,6.66,56200.0
2008-02-19 11:00:00,6.65,6.67,6.6,6.61,29900.0,6.65,6.67,6.6,6.61,29900.0
2008-02-19 11:30:00,6.61,6.62,6.57,6.59,31300.0,6.61,6.62,6.57,6.59,31300.0
2008-02-19 12:00:00,6.58,6.62,6.57,6.6,34900.0,6.58,6.62,6.57,6.6,34900.0
2008-02-19 12:30:00,6.59,6.59,6.53,6.56,37800.0,6.59,6.59,6.53,6.56,37800.0
2008-02-19 13:00:00,6.55,6.65,6.55,6.63,39900.0,6.55,6.65,6.55,6.63,39900.0
2008-02-19 13:30:00,6.62,6.62,6.55,6.59,40000.0,6.62,6.62,6.55,6.59,40000.0
2008-02-19 14:00:00,6.6,6.62,6.59,6.61,99600.0,6.6,6.62,6.59,6.61,99600.0
2008-02-19 14:30:00,6.61,6.61,6.51,6.51,81200.0,6.61,6.61,6.51,6.51,81200.0
2008-02-19 15:00:00,6.5,6.54,6.48,6.51,132800.0,6.5,6.54,6.48,6.51,132800.0
2008-02-19 15:30:00,6.51,6.56,6.44,6.47,104600.0,6.51,6.56,6.44,6.47,104600.0
2008-02-20 09:30:00,6.24,6.49,6.22,6.43,143200.0,6.24,6.49,6.22,6.43,143200.0
2008-02-20 10:00:00,6.41,6.41,6.31,6.31,75100.0,6.41,6.41,6.31,6.31,75100.0
2008-02-20 10:30:00,6.31,6.35,6.27,6.27,74500.0,6.31,6.35,6.27,6.27,74500.0
2008-02-20 11:00:00,6.28,6.36,6.27,6.33,79300.0,6.28,6.36,6.27,6.33,79300.0
2008-02-20 11:30:00,6.33,6.38,6.2,6.23,101600.0,6.33,6.38,6.2,6.23,101600.0
2008-02-20 12:00:00,6.23,6.37,6.21,6.27,77900.0,6.23,6.37,6.21,6.27,77900.0
2008-02-20 12:30:00,6.27,6.3,6.23,6.25,96800.0,6.27,6.3,6.23,6.25,96800.0
2008-02-20 13:00:00,6.25,6.31,6.21,6.22,85400.0,6.25,6.31,6.21,6.22,85400.0
2008-02-20 13:30:00,6.21,6.25,6.21,6.22,120600.0,6.21,6.25,6.21,6.22,120600.0
2008-02-20 14:00:00,6.22,6.26,6.2,6.23,103500.0,6.22,6.26,6.2,6.23,103500.0
2008-02-20 14:30:00,6.22,6.33,6.22,6.29,120900.0,6.22,6.33,6.22,6.29,120900.0
2008-02-20 15:00:00,6.3,6.31,6.25,6.25,86400.0,6.3,6.31,6.25,6.25,86400.0
2008-02-20 15:30:00,6.25,6.27,6.23,6.26,169300.0,6.25,6.27,6.23,6.26,169300.0
2008-02-21 09:30:00,6.46,6.46,6.29,6.3,92100.0,6.46,6.46,6.29,6.3,92100.0
2008-02-21 10:00:00,6.3,6.33,6.28,6.29,67500.0,6.3,6.33,6.28,6.29,67500.0
2008-02-21 10:30:00,6.3,6.31,6.23,6.23,83500.0,6.3,6.31,6.23,6.23,83500.0
2008-02-21 11:00:00,6.23,6.25,6.13,6.13,94500.0,6.23,6.25,6.13,6.13,94500.0
2008-02-21 11:30:00,6.13,6.14,6.06,6.1,135500.0,6.13,6.14,6.06,6.1,135500.0
2008-02-21 12:00:00,6.1,6.11,6.01,6.01,127700.0,6.1,6.11,6.01,6.01,127700.0
2008-02-21 12:30:00,6.01,6.1,5.96,6.1,148900.0,6.01,6.1,5.96,6.1,148900.0
2008-02-21 13:00:00,6.09,6.09,6.01,6.02,41500.0,6.09,6.09,6.01,6.02,41500.0
2008-02-21 13:30:00,6.03,6.03,5.97,6.01,45000.0,6.03,6.03,5.97,6.01,45000.0
2008-02-21 14:00:00,6.01,6.08,6.01,6.08,57200.0,6.01,6.08,6.01,6.08,57200.0
2008-02-21 14:30:00,6.07,6.1,6.05,6.08,59600.0,6.07,6.1,6.05,6.08,59600.0
2008-02-21 15:00:00,6.07,6.08,5.98,6.0,132800.0,6.07,6.08,5.98,6.0,132800.0
2008-02-21 15:30:00,6.01,6.03,5.96,6.0,120800.0,6.01,6.03,5.96,6.0,120800.0
2008-02-22 09:30:00,6.09,6.17,6.0,6.0,39200.0,6.09,6.17,6.0,6.0,39200.0
2008-02-22 10:00:00,6.0,6.01,5.88,5.92,99200.0,6.0,6.01,5.88,5.92,99200.0
2008-02-22 10:30:00,5.93,5.96,5.88,5.94,40400.0,5.93,5.96,5.88,5.94,40400.0
2008-02-22 11:00:00,5.94,5.96,5.91,5.94,40500.0,5.94,5.96,5.91,5.94,40500.0
2008-02-22 11:30:00,5.95,5.96,5.83,5.84,63500.0,5.95,5.96,5.83,5.84,63500.0
2008-02-22 12:00:00,5.85,5.85,5.78,5.79,59000.0,5.85,5.85,5.78,5.79,59000.0
2008-02-22 12:30:00,5.8,5.83,5.77,5.81,66800.0,5.8,5.83,5.77,5.81,66800.0
2008-02-22 13:00:00,5.81,5.82,5.78,5.78,61800.0,5.81,5.82,5.78,5.78,61800.0
2008-02-22 13:30:00,5.77,5.8,5.76,5.77,56000.0,5.77,5.8,5.76,5.77,56000.0
2008-02-22 14:00:00,5.77,5.8,5.75,5.79,90500.0,5.77,5.8,5.75,5.79,90500.0
2008-02-22 14:30:00,5.79,5.82,5.78,5.81,67200.0,5.79,5.82,5.78,5.81,67200.0
2008-02-22 15:00:00,5.81,5.81,5.77,5.78,68100.0,5.81,5.81,5.77,5.78,68100.0
2008-02-22 15:30:00,5.78,5.81,5.76,5.79,184800.0,5.78,5.81,5.76,5.79,184800.0
2008-02-25 09:30:00,5.81,5.96,5.79,5.86,125000.0,5.81,5.96,5.79,5.86,125000.0
2008-02-25 10:00:00,5.86,6.0,5.83,5.87,209800.0,5.86,6.0,5.83,5.87,209800.0
2008-02-25 10:30:00,5.86,5.88,5.83,5.83,141600.0,5.86,5.88,5.83,5.83,141600.0
2008-02-25 11:00:00,5.83,5.91,5.82,5.85,132800.0,5.83,5.91,5.82,5.85,132800.0
2008-02-25 11:30:00,5.85,5.85,5.77,5.78,73800.0,5.85,5.85,5.77,5.78,73800.0
2008-02-25 12:00:00,5.78,5.79,5.72,5.74,157000.0,5.78,5.79,5.72,5.74,157000.0
2008-02-25 12:30:00,5.74,5.86,5.73,5.85,115600.0,5.74,5.86,5.73,5.85,115600.0
2008-02-25 13:00:00,5.85,5.94,5.84,5.85,98600.0,5.85,5.94,5.84,5.85,98600.0
2008-02-25 13:30:00,5.86,5.88,5.83,5.88,68400.0,5.86,5.88,5.83,5.88,68400.0
2008-02-25 14:00:00,5.87,6.02,5.86,6.02,95100.0,5.87,6.02,5.86,6.02,95100.0
2008-02-25 14:30:00,6.02,6.08,6.0,6.07,157200.0,6.02,6.08,6.0,6.07,157200.0
2008-02-25 15:00:00,6.06,6.17,6.06,6.17,184200.0,6.06,6.17,6.06,6.17,184200.0
2008-02-25 15:30:00,6.16,6.28,6.13,6.14,335800.0,6.16,6.28,6.13,6.14,335800.0
2008-02-26 09:30:00,6.29,6.29,6.05,6.19,137400.0,6.29,6.29,6.05,6.19,137400.0
2008-02-26 10:00:00,6.19,6.26,6.16,6.25,129500.0,6.19,6.26,6.16,6.25,129500.0
2008-02-26 10:30:00,6.26,6.29,6.21,6.26,50600.0,6.26,6.29,6.21,6.26,50600.0
2008-02-26 11:00:00,6.26,6.3,6.22,6.28,67100.0,6.26,6.3,6.22,6.28,67100.0
2008-02-26 11:30:00,6.28,6.33,6.27,6.33,55500.0,6.28,6.33,6.27,6.33,55500.0
2008-02-26 12:00:00,6.33,6.37,6.26,6.31,122900.0,6.33,6.37,6.26,6.31,122900.0
2008-02-26 12:30:00,6.32,6.39,6.32,6.39,88300.0,6.32,6.39,6.32,6.39,88300.0
2008-02-26 13:00:00,6.39,6.44,6.38,6.41,260900.0,6.39,6.44,6.38,6.41,260900.0
2008-02-26 13:30:00,6.41,6.49,6.34,6.38,134100.0,6.41,6.49,6.34,6.38,134100.0
2008-02-26 14:00:00,6.38,6.38,6.33,6.35,62500.0,6.38,6.38,6.33,6.35,62500.0
2008-02-26 14:30:00,6.35,6.43,6.35,6.4,152000.0,6.35,6.43,6.35,6.4,152000.0
2008-02-26 15:00:00,6.4,6.41,6.27,6.29,157000.0,6.4,6.41,6.27,6.29,157000.0
2008-02-26 15:30:00,6.3,6.36,6.28,6.29,270100.0,6.3,6.36,6.28,6.29,270100.0
2008-02-27 09:30:00,6.44,6.44,6.35,6.41,194300.0,6.44,6.44,6.35,6.41,194300.0
2008-02-27 10:00:00,6.42,6.59,6.41,6.51,171100.0,6.42,6.59,6.41,6.51,171100.0
2008-02-27 10:30:00,6.51,6.63,6.5,6.61,125300.0,6.51,6.63,6.5,6.61,125300.0
2008-02-27 11:00:00,6.62,6.65,6.59,6.62,65300.0,6.62,6.65,6.59,6.62,65300.0
2008-02-27 11:30:00,6.62,6.67,6.6,6.63,88500.0,6.62,6.67,6.6,6.63,88500.0
2008-02-27 12:00:00,6.62,6.69,6.58,6.6,97800.0,6.62,6.69,6.58,6.6,97800.0
2008-02-27 12:30:00,6.6,6.62,6.58,6.61,53300.0,6.6,6.62,6.58,6.61,53300.0
2008-02-27 13:00:00,6.6,6.62,6.53,6.54,100700.0,6.6,6.62,6.53,6.54,100700.0
2008-02-27 13:30:00,6.53,6.54,6.45,6.45,113300.0,6.53,6.54,6.45,6.45,113300.0
2008-02-27 14:00:00,6.45,6.52,6.4,6.52,180200.0,6.45,6.52,6.4,6.52,180200.0
2008-02-27 14:30:00,6.52,6.59,6.52,6.59,159700.0,6.52,6.59,6.52,6.59,159700.0
2008-02-27 15:00:00,6.59,6.59,6.49,6.51,84000.0,6.59,6.59,6.49,6.51,84000.0
2008-02-27 15:30:00,6.51,6.55,6.39,6.46,556800.0,6.51,6.55,6.39,6.46,556800.0
2008-02-28 09:30:00,6.49,6.54,6.41,6.45,146400.0,6.49,6.54,6.41,6.45,146400.0
2008-02-28 10:00:00,6.45,6.52,6.39,6.52,88300.0,6.45,6.52,6.39,6.52,88300.0
2008-02-28 10:30:00,6.52,6.57,6.5,6.57,49800.0,6.52,6.57,6.5,6.57,49800.0
2008-02-28 11:00:00,6.56,6.57,6.43,6.51,81800.0,6.56,6.57,6.43,6.51,81800.0
2008-02-28 11:30:00,6.52,6.52,6.44,6.5,65900.0,6.52,6.52,6.44,6.5,65900.0
2008-02-28 12:00:00,6.5,6.5,6.42,6.47,61000.0,6.5,6.5,6.42,6.47,61000.0
2008-02-28 12:30:00,6.47,6.54,6.47,6.53,35800.0,6.47,6.54,6.47,6.53,35800.0
2008-02-28 13:00:00,6.51,6.63,6.5,6.58,90300.0,6.51,6.63,6.5,6.58,90300.0
2008-02-28 13:30:00,6.58,6.61,6.55,6.6,54500.0,6.58,6.61,6.55,6.6,54500.0
2008-02-28 14:00:00,6.6,6.66,6.57,6.64,77100.0,6.6,6.66,6.57,6.64,77100.0
2008-02-28 14:30:00,6.65,6.73,6.62,6.73,87500.0,6.65,6.73,6.62,6.73,87500.0
2008-02-28 15:00:00,6.74,6.78,6.73,6.76,222100.0,6.74,6.78,6.73,6.76,222100.0
2008-02-28 15:30:00,6.76,6.78,6.71,6.73,257400.0,6.76,6.78,6.71,6.73,257400.0
2008-02-29 09:30:00,6.65,6.65,6.51,6.52,47900.0,6.65,6.65,6.51,6.52,47900.0
2008-02-29 10:00:00,6.51,6.59,6.46,6.5,184800.0,6.51,6.59,6.46,6.5,184800.0
2008-02-29 10:30:00,6.49,6.54,6.36,6.46,146200.0,6.49,6.54,6.36,6.46,146200.0
2008-02-29 11:00:00,6.48,6.54,6.45,6.51,95200.0,6.48,6.54,6.45,6.51,95200.0
2008-02-29 11:30:00,6.51,6.54,6.5,6.51,41600.0,6.51,6.54,6.5,6.51,41600.0
2008-02-29 12:00:00,6.51,6.54,6.5,6.54,50200.0,6.51,6.54,6.5,6.54,50200.0
2008-02-29 12:30:00,6.54,6.54,6.49,6.51,69200.0,6.54,6.54,6.49,6.51,69200.0
2008-02-29 13:00:00,6.51,6.53,6.5,6.5,41300.0,6.51,6.53,6.5,6.5,41300.0
2008-02-29 13:30:00,6.5,6.53,6.47,6.48,85700.0,6.5,6.53,6.47,6.48,85700.0
2008-02-29 14:00:00,6.49,6.49,6.41,6.44,62200.0,6.49,6.49,6.41,6.44,62200.0
2008-02-29 14:30:00,6.44,6.46,6.42,6.45,56100.0,6.44,6.46,6.42,6.45,56100.0
2008-02-29 15:00:00,6.45,6.45,6.42,6.45,59600.0,6.45,6.45,6.42,6.45,59600.0
2008-02-29 15:30:00,6.46,6.46,6.36,6.39,208000.0,6.46,6.46,6.36,6.39,208000.0
2008-03-03 09:30:00,6.62,6.62,6.28,6.35,71900.0,6.62,6.62,6.28,6.35,71900.0
2008-03-03 10:00:00,6.35,6.52,6.34,6.45,75700.0,6.35,6.52,6.34,6.45,75700.0
2008-03-03 10:30:00,6.45,6.45,6.33,6.34,104900.0,6.45,6.45,6.33,6.34,104900.0
2008-03-03 11:00:00,6.35,6.35,6.26,6.29,87700.0,6.35,6.35,6.26,6.29,87700.0
2008-03-03 11:30:00,6.3,6.36,6.29,6.36,39100.0,6.3,6.36,6.29,6.36,39100.0
2008-03-03 12:00:00,6.37,6.37,6.34,6.35,61500.0,6.37,6.37,6.34,6.35,61500.0
2008-03-03 12:30:00,6.35,6.35,6.27,6.28,108600.0,6.35,6.35,6.27,6.28,108600.0
2008-03-03 13:00:00,6.29,6.29,6.27,6.27,56500.0,6.29,6.29,6.27,6.27,56500.0
2008-03-03 13:30:00,6.28,6.3,6.26,6.26,77800.0,6.28,6.3,6.26,6.26,77800.0
2008-03-03 14:00:00,6.27,6.28,6.22,6.22,126100.0,6.27,6.28,6.22,6.22,126100.0
2008-03-03 14:30:00,6.23,6.24,6.19,6.21,84200.0,6.23,6.24,6.19,6.21,84200.0
2008-03-03 15:00:00,6.21,6.31,6.21,6.3,110300.0,6.21,6.31,6.21,6.3,110300.0
2008-03-03 15:30:00,6.31,6.39,6.26,6.36,189000.0,6.31,6.39,6.26,6.36,189000.0
2008-03-04 09:30:00,6.31,6.35,6.2,6.22,49300.0,6.31,6.35,6.2,6.22,49300.0
2008-03-04 10:00:00,6.22,6.27,6.2,6.25,60000.0,6.22,6.27,6.2,6.25,60000.0
2008-03-04 10:30:00,6.25,6.28,6.23,6.26,59300.0,6.25,6.28,6.23,6.26,59300.0
2008-03-04 11:00:00,6.26,6.3,6.23,6.29,50200.0,6.26,6.3,6.23,6.29,50200.0
2008-03-04 11:30:00,6.29,6.29,6.24,6.26,47800.0,6.29,6.29,6.24,6.26,47800.0
2008-03-04 12:00:00,6.26,6.3,6.26,6.26,29300.0,6.26,6.3,6.26,6.26,29300.0
2008-03-04 12:30:00,6.26,6.3,6.25,6.27,53000.0,6.26,6.3,6.25,6.27,53000.0
2008-03-04 13:00:00,6.26,6.29,6.25,6.29,99000.0,6.26,6.29,6.25,6.29,99000.0
2008-03-04 13:30:00,6.28,6.29,6.24,6.25,102300.0,6.28,6.29,6.24,6.25,102300.0
2008-03-04 14:00:00,6.25,6.26,6.2,6.25,97300.0,6.25,6.26,6.2,6.25,97300.0
2008-03-04 14:30:00,6.25,6.3,6.25,6.27,56200.0,6.25,6.3,6.25,6.27,56200.0
2008-03-04 15:00:00,6.28,6.41,6.25,6.37,118200.0,6.28,6.41,6.25,6.37,118200.0
2008-03-04 15:30:00,6.38,6.42,6.31,6.34,113800.0,6.38,6.42,6.31,6.34,113800.0
2008-03-05 09:30:00,6.33,6.4,6.24,6.29,64100.0,6.33,6.4,6.24,6.29,64100.0
2008-03-05 10:00:00,6.29,6.38,6.29,6.35,61600.0,6.29,6.38,6.29,6.35,61600.0
2008-03-05 10:30:00,6.34,6.35,6.31,6.32,77300.0,6.34,6.35,6.31,6.32,77300.0
2008-03-05 11:00:00,6.32,6.34,6.3,6.32,69200.0,6.32,6.34,6.3,6.32,69200.0
2008-03-05 11:30:00,6.32,6.34,6.31,6.32,46500.0,6.32,6.34,6.31,6.32,46500.0
2008-03-05 12:00:00,6.32,6.35,6.28,6.29,83200.0,6.32,6.35,6.28,6.29,83200.0
2008-03-05 12:30:00,6.3,6.34,6.27,6.3,55500.0,6.3,6.34,6.27,6.3,55500.0
2008-03-05 13:00:00,6.29,6.31,6.28,6.28,76500.0,6.29,6.31,6.28,6.28,76500.0
2008-03-05 13:30:00,6.28,6.28,6.18,6.2,61000.0,6.28,6.28,6.18,6.2,61000.0
2008-03-05 14:00:00,6.19,6.24,6.18,6.21,55600.0,6.19,6.24,6.18,6.21,55600.0
2008-03-05 14:30:00,6.21,6.25,6.19,6.22,45300.0,6.21,6.25,6.19,6.22,45300.0
2008-03-05 15:00:00,6.22,6.22,6.18,6.2,58000.0,6.22,6.22,6.18,6.2,58000.0
2008-03-05 15:30:00,6.2,6.23,6.19,6.23,91000.0,6.2,6.23,6.19,6.23,91000.0
2008-03-06 09:30:00,6.2,6.35,6.2,6.3,26700.0,6.2,6.35,6.2,6.3,26700.0
2008-03-06 10:00:00,6.29,6.29,6.22,6.24,34300.0,6.29,6.29,6.22,6.24,34300.0
2008-03-06 10:30:00,6.25,6.28,6.23,6.25,25700.0,6.25,6.28,6.23,6.25,25700.0
2008-03-06 11:00:00,6.24,6.24,6.17,6.18,66100.0,6.24,6.24,6.17,6.18,66100.0
2008-03-06 11:30:00,6.17,6.19,6.15,6.17,31900.0,6.17,6.19,6.15,6.17,31900.0
2008-03-06 12:00:00,6.17,6.17,6.1,6.11,34800.0,6.17,6.17,6.1,6.11,34800.0
2008-03-06 12:30:00,6.1,6.15,6.08,6.08,41700.0,6.1,6.15,6.08,6.08,41700.0
2008-03-06 13:00:00,6.09,6.12,6.04,6.05,40200.0,6.09,6.12,6.04,6.05,40200.0
2008-03-06 13:30:00,6.04,6.06,6.03,6.03,28700.0,6.04,6.06,6.03,6.03,28700.0
2008-03-06 14:00:00,6.03,6.04,6.02,6.02,52300.0,6.03,6.04,6.02,6.02,52300.0
2008-03-06 14:30:00,6.02,6.04,6.01,6.03,39500.0,6.02,6.04,6.01,6.03,39500.0
2008-03-06 15:00:00,6.02,6.03,5.98,6.01,102700.0,6.02,6.03,5.98,6.01,102700.0
2008-03-06 15:30:00,6.01,6.01,5.9,5.9,203600.0,6.01,6.01,5.9,5.9,203600.0
2008-03-07 09:30:00,5.9,6.0,5.81,5.88,76600.0,5.9,6.0,5.81,5.88,76600.0
2008-03-07 10:00:00,5.89,5.91,5.83,5.84,61300.0,5.89,5.91,5.83,5.84,61300.0
2008-03-07 10:30:00,5.84,5.86,5.8,5.82,68900.0,5.84,5.86,5.8,5.82,68900.0
2008-03-07 11:00:00,5.82,5.85,5.8,5.83,52400.0,5.82,5.85,5.8,5.83,52400.0
2008-03-07 11:30:00,5.83,5.91,5.82,5.88,112800.0,5.83,5.91,5.82,5.88,112800.0
2008-03-07 12:00:00,5.89,5.9,5.87,5.89,40600.0,5.89,5.9,5.87,5.89,40600.0
2008-03-07 12:30:00,5.9,5.9,5.87,5.87,33500.0,5.9,5.9,5.87,5.87,33500.0
2008-03-07 13:00:00,5.88,5.9,5.85,5.86,41400.0,5.88,5.9,5.85,5.86,41400.0
2008-03-07 13:30:00,5.86,5.86,5.77,5.78,62600.0,5.86,5.86,5.77,5.78,62600.0
2008-03-07 14:00:00,5.78,5.8,5.71,5.73,76600.0,5.78,5.8,5.71,5.73,76600.0
2008-03-07 14:30:00,5.73,5.74,5.67,5.7,208100.0,5.73,5.74,5.67,5.7,208100.0
2008-03-07 15:00:00,5.69,5.79,5.67,5.73,301200.0,5.69,5.79,5.67,5.73,301200.0
2008-03-07 15:30:00,5.73,5.82,5.7,5.82,164500.0,5.73,5.82,5.7,5.82,164500.0
2008-03-10 09:30:00,5.85,5.9,5.65,5.67,58600.0,5.85,5.9,5.65,5.67,58600.0
2008-03-10 10:00:00,5.67,5.68,5.46,5.46,133900.0,5.67,5.68,5.46,5.46,133900.0
2008-03-10 10:30:00,5.47,5.48,5.34,5.34,160200.0,5.47,5.48,5.34,5.34,160200.0
2008-03-10 11:00:00,5.34,5.37,5.11,5.11,179200.0,5.34,5.37,5.11,5.11,179200.0
2008-03-10 11:30:00,5.11,5.15,4.83,4.85,262500.0,5.11,5.15,4.83,4.85,262500.0
2008-03-10 12:00:00,4.85,5.08,4.81,5.02,747000.0,4.85,5.08,4.81,5.02,747000.0
2008-03-10 12:30:00,5.02,5.22,5.0,5.2,558800.0,5.02,5.22,5.0,5.2,558800.0
2008-03-10 13:00:00,5.21,5.34,5.2,5.31,336600.0,5.21,5.34,5.2,5.31,336600.0
2008-03-10 13:30:00,5.3,5.45,5.29,5.39,299800.0,5.3,5.45,5.29,5.39,299800.0
2008-03-10 14:00:00,5.38,5.42,5.34,5.36,284300.0,5.38,5.42,5.34,5.36,284300.0
2008-03-10 14:30:00,5.37,5.42,5.34,5.35,255300.0,5.37,5.42,5.34,5.35,255300.0
2008-03-10 15:00:00,5.34,5.35,5.3,5.35,224500.0,5.34,5.35,5.3,5.35,224500.0
2008-03-10 15:30:00,5.34,5.35,5.26,5.26,372600.0,5.34,5.35,5.26,5.26,372600.0
2008-03-11 09:30:00,5.68,5.75,5.38,5.4,320000.0,5.68,5.75,5.38,5.4,320000.0
2008-03-11 10:00:00,5.39,5.4,5.31,5.4,301100.0,5.39,5.4,5.31,5.4,301100.0
2008-03-11 10:30:00,5.4,5.4,5.3,5.32,196700.0,5.4,5.4,5.3,5.32,196700.0
2008-03-11 11:00:00,5.33,5.35,5.3,5.31,142900.0,5.33,5.35,5.3,5.31,142900.0
2008-03-11 11:30:00,5.31,5.33,5.21,5.22,263900.0,5.31,5.33,5.21,5.22,263900.0
2008-03-11 12:00:00,5.22,5.24,5.18,5.2,198200.0,5.22,5.24,5.18,5.2,198200.0
2008-03-11 12:30:00,5.2,5.22,5.17,5.2,186700.0,5.2,5.22,5.17,5.2,186700.0
2008-03-11 13:00:00,5.2,5.2,5.15,5.2,224200.0,5.2,5.2,5.15,5.2,224200.0
2008-03-11 13:30:00,5.2,5.22,5.17,5.2,213200.0,5.2,5.22,5.17,5.2,213200.0
2008-03-11 14:00:00,5.2,5.2,5.18,5.2,386100.0,5.2,5.2,5.18,5.2,386100.0
2008-03-11 14:30:00,5.2,5.22,5.19,5.2,276700.0,5.2,5.22,5.19,5.2,276700.0
2008-03-11 15:00:00,5.2,5.23,5.19,5.22,466100.0,5.2,5.23,5.19,5.22,466100.0
2008-03-11 15:30:00,5.22,5.25,5.2,5.24,328600.0,5.22,5.25,5.2,5.24,328600.0
2008-03-12 09:30:00,5.5,5.5,5.23,5.25,196600.0,5.5,5.5,5.23,5.25,196600.0
2008-03-12 10:00:00,5.25,5.32,5.24,5.3,227500.0,5.25,5.32,5.24,5.3,227500.0
2008-03-12 10:30:00,5.29,5.36,5.24,5.3,291900.0,5.29,5.36,5.24,5.3,291900.0
2008-03-12 11:00:00,5.3,5.34,5.29,5.31,172300.0,5.3,5.34,5.29,5.31,172300.0
2008-03-12 11:30:00,5.32,5.33,5.29,5.3,165300.0,5.32,5.33,5.29,5.3,165300.0
2008-03-12 12:00:00,5.31,5.31,5.26,5.29,81900.0,5.31,5.31,5.26,5.29,81900.0
2008-03-12 12:30:00,5.29,5.31,5.28,5.3,147600.0,5.29,5.31,5.28,5.3,147600.0
2008-03-12 13:00:00,5.3,5.32,5.29,5.3,176300.0,5.3,5.32,5.29,5.3,176300.0
2008-03-12 13:30:00,5.31,5.34,5.3,5.32,153300.0,5.31,5.34,5.3,5.32,153300.0
2008-03-12 14:00:00,5.32,5.35,5.3,5.34,176200.0,5.32,5.35,5.3,5.34,176200.0
2008-03-12 14:30:00,5.34,5.37,5.33,5.34,184500.0,5.34,5.37,5.33,5.34,184500.0
2008-03-12 15:00:00,5.34,5.36,5.33,5.34,116800.0,5.34,5.36,5.33,5.34,116800.0
2008-03-12 15:30:00,5.34,5.34,5.29,5.31,221000.0,5.34,5.34,5.29,5.31,221000.0
2008-03-13 09:30:00,5.31,5.48,5.2,5.21,120300.0,5.31,5.48,5.2,5.21,120300.0
2008-03-13 10:00:00,5.2,5.24,5.18,5.22,78200.0,5.2,5.24,5.18,5.22,78200.0
2008-03-13 10:30:00,5.22,5.23,5.19,5.19,63100.0,5.22,5.23,5.19,5.19,63100.0
2008-03-13 11:00:00,5.19,5.26,5.19,5.23,136400.0,5.19,5.26,5.19,5.23,136400.0
2008-03-13 11:30:00,5.24,5.28,5.21,5.27,42400.0,5.24,5.28,5.21,5.27,42400.0
2008-03-13 12:00:00,5.27,5.35,5.27,5.34,99200.0,5.27,5.35,5.27,5.34,99200.0
2008-03-13 12:30:00,5.35,5.45,5.35,5.44,71700.0,5.35,5.45,5.35,5.44,71700.0
2008-03-13 13:00:00,5.44,5.51,5.43,5.49,90300.0,5.44,5.51,5.43,5.49,90300.0
2008-03-13 13:30:00,5.49,5.5,5.43,5.45,50500.0,5.49,5.5,5.43,5.45,50500.0
2008-03-13 14:00:00,5.46,5.49,5.42,5.45,66000.0,5.46,5.49,5.42,5.45,66000.0
2008-03-13 14:30:00,5.45,5.46,5.38,5.45,77200.0,5.45,5.46,5.38,5.45,77200.0
2008-03-13 15:00:00,5.45,5.47,5.42,5.44,115100.0,5.45,5.47,5.42,5.44,115100.0
2008-03-13 15:30:00,5.44,5.5,5.43,5.49,152300.0,5.44,5.5,5.43,5.49,152300.0
2008-03-14 09:30:00,6.55,6.82,5.9,6.06,788900.0,6.55,6.82,5.9,6.06,788900.0
2008-03-14 10:00:00,6.06,6.09,5.6,5.64,548500.0,6.06,6.09,5.6,5.64,548500.0
2008-03-14 10:30:00,5.64,5.67,5.43,5.46,448700.0,5.64,5.67,5.43,5.46,448700.0
2008-03-14 11:00:00,5.44,5.47,5.36,5.39,306500.0,5.44,5.47,5.36,5.39,306500.0
2008-03-14 11:30:00,5.38,5.43,5.33,5.39,364700.0,5.38,5.43,5.33,5.39,364700.0
2008-03-14 12:00:00,5.39,5.59,5.36,5.51,262100.0,5.39,5.59,5.36,5.51,262100.0
2008-03-14 12:30:00,5.51,5.56,5.46,5.54,170100.0,5.51,5.56,5.46,5.54,170100.0
2008-03-14 13:00:00,5.53,5.58,5.49,5.55,129400.0,5.53,5.58,5.49,5.55,129400.0
2008-03-14 13:30:00,5.55,5.64,5.54,5.57,291400.0,5.55,5.64,5.54,5.57,291400.0
2008-03-14 14:00:00,5.57,5.6,5.5,5.51,144100.0,5.57,5.6,5.5,5.51,144100.0
2008-03-14 14:30:00,5.5,5.64,5.5,5.63,233900.0,5.5,5.64,5.5,5.63,233900.0
2008-03-14 15:00:00,5.62,5.8,5.59,5.78,252400.0,5.62,5.8,5.59,5.78,252400.0
2008-03-14 15:30:00,5.78,6.0,5.69,5.95,1014700.0,5.78,6.0,5.69,5.95,1014700.0
2008-03-17 09:30:00,5.85,5.87,5.59,5.68,212700.0,5.85,5.87,5.59,5.68,212700.0
2008-03-17 10:00:00,5.67,5.74,5.6,5.61,129200.0,5.67,5.74,5.6,5.61,129200.0
2008-03-17 10:30:00,5.61,5.63,5.52,5.52,145200.0,5.61,5.63,5.52,5.52,145200.0
2008-03-17 11:00:00,5.52,5.55,5.45,5.47,121700.0,5.52,5.55,5.45,5.47,121700.0
2008-03-17 11:30:00,5.47,5.57,5.45,5.48,109700.0,5.47,5.57,5.45,5.48,109700.0
2008-03-17 12:00:00,5.47,5.5,5.45,5.48,88500.0,5.47,5.5,5.45,5.48,88500.0
2008-03-17 12:30:00,5.49,5.58,5.47,5.54,109900.0,5.49,5.58,5.47,5.54,109900.0
2008-03-17 13:00:00,5.54,5.54,5.45,5.48,71800.0,5.54,5.54,5.45,5.48,71800.0
2008-03-17 13:30:00,5.48,5.54,5.45,5.54,89600.0,5.48,5.54,5.45,5.54,89600.0
2008-03-17 14:00:00,5.54,5.54,5.46,5.47,71800.0,5.54,5.54,5.46,5.47,71800.0
2008-03-17 14:30:00,5.47,5.54,5.47,5.52,78200.0,5.47,5.54,5.47,5.52,78200.0
2008-03-17 15:00:00,5.51,5.6,5.49,5.58,92500.0,5.51,5.6,5.49,5.58,92500.0
2008-03-17 15:30:00,5.58,5.6,5.52,5.53,224800.0,5.58,5.6,5.52,5.53,224800.0
2008-03-18 09:30:00,5.6,5.84,5.6,5.7,194900.0,5.6,5.84,5.6,5.7,194900.0
2008-03-18 10:00:00,5.7,5.74,5.62,5.63,113300.0,5.7,5.74,5.62,5.63,113300.0
2008-03-18 10:30:00,5.64,5.78,5.63,5.78,48900.0,5.64,5.78,5.63,5.78,48900.0
2008-03-18 11:00:00,5.78,5.8,5.71,5.74,46000.0,5.78,5.8,5.71,5.74,46000.0
2008-03-18 11:30:00,5.74,5.77,5.71,5.71,33000.0,5.74,5.77,5.71,5.71,33000.0
2008-03-18 12:00:00,5.72,5.75,5.69,5.74,46200.0,5.72,5.75,5.69,5.74,46200.0
2008-03-18 12:30:00,5.75,5.8,5.74,5.77,55600.0,5.75,5.8,5.74,5.77,55600.0
2008-03-18 13:00:00,5.78,5.8,5.77,5.79,52800.0,5.78,5.8,5.77,5.79,52800.0
2008-03-18 13:30:00,5.79,5.8,5.76,5.76,30500.0,5.79,5.8,5.76,5.76,30500.0
2008-03-18 14:00:00,5.76,5.78,5.61,5.65,99100.0,5.76,5.78,5.61,5.65,99100.0
2008-03-18 14:30:00,5.64,5.72,5.6,5.71,100400.0,5.64,5.72,5.6,5.71,100400.0
2008-03-18 15:00:00,5.71,5.88,5.7,5.87,136800.0,5.71,5.88,5.7,5.87,136800.0
2008-03-18 15:30:00,5.87,5.94,5.86,5.88,218000.0,5.87,5.94,5.86,5.88,218000.0
2008-03-19 09:30:00,5.97,6.03,5.87,5.89,131700.0,5.97,6.03,5.87,5.89,131700.0
2008-03-19 10:00:00,5.88,5.97,5.85,5.85,121600.0,5.88,5.97,5.85,5.85,121600.0
2008-03-19 10:30:00,5.86,5.86,5.81,5.84,57500.0,5.86,5.86,5.81,5.84,57500.0
2008-03-19 11:00:00,5.84,5.84,5.79,5.83,65600.0,5.84,5.84,5.79,5.83,65600.0
2008-03-19 11:30:00,5.82,5.89,5.81,5.81,82600.0,5.82,5.89,5.81,5.81,82600.0
2008-03-19 12:00:00,5.82,5.82,5.75,5.81,70000.0,5.82,5.82,5.75,5.81,70000.0
2008-03-19 12:30:00,5.82,5.82,5.74,5.74,64300.0,5.82,5.82,5.74,5.74,64300.0
2008-03-19 13:00:00,5.74,5.76,5.72,5.73,87000.0,5.74,5.76,5.72,5.73,87000.0
2008-03-19 13:30:00,5.73,5.73,5.66,5.68,94900.0,5.73,5.73,5.66,5.68,94900.0
2008-03-19 14:00:00,5.68,5.73,5.66,5.71,61800.0,5.68,5.73,5.66,5.71,61800.0
2008-03-19 14:30:00,5.71,5.76,5.66,5.76,64500.0,5.71,5.76,5.66,5.76,64500.0
2008-03-19 15:00:00,5.75,5.79,5.73,5.75,164600.0,5.75,5.79,5.73,5.75,164600.0
2008-03-19 15:30:00,5.76,5.82,5.75,5.79,294200.0,5.76,5.82,5.75,5.79,294200.0
2008-03-20 09:30:00,5.93,5.96,5.69,5.82,1084800.0,5.93,5.96,5.69,5.82,1084800.0
2008-03-20 10:00:00,5.82,5.88,5.76,5.82,56400.0,5.82,5.88,5.76,5.82,56400.0
2008-03-20 10:30:00,5.82,5.86,5.77,5.78,68400.0,5.82,5.86,5.77,5.78,68400.0
2008-03-20 11:00:00,5.78,5.87,5.77,5.82,46100.0,5.78,5.87,5.77,5.82,46100.0
2008-03-20 11:30:00,5.82,5.82,5.73,5.78,37800.0,5.82,5.82,5.73,5.78,37800.0
2008-03-20 12:00:00,5.78,5.84,5.78,5.8,32800.0,5.78,5.84,5.78,5.8,32800.0
2008-03-20 12:30:00,5.81,5.81,5.75,5.75,45800.0,5.81,5.81,5.75,5.75,45800.0
2008-03-20 13:00:00,5.75,5.79,5.75,5.78,44600.0,5.75,5.79,5.75,5.78,44600.0
2008-03-20 13:30:00,5.79,5.84,5.78,5.83,50200.0,5.79,5.84,5.78,5.83,50200.0
2008-03-20 14:00:00,5.84,5.87,5.84,5.86,77800.0,5.84,5.87,5.84,5.86,77800.0
2008-03-20 14:30:00,5.86,5.92,5.85,5.92,66700.0,5.86,5.92,5.85,5.92,66700.0
2008-03-20 15:00:00,5.92,5.96,5.9,5.91,101400.0,5.92,5.96,5.9,5.91,101400.0
2008-03-20 15:30:00,5.91,5.94,5.91,5.92,121600.0,5.91,5.94,5.91,5.92,121600.0
2008-03-24 09:30:00,6.0,6.16,5.98,6.14,122300.0,6.0,6.16,5.98,6.14,122300.0
2008-03-24 10:00:00,6.14,6.32,6.14,6.32,83200.0,6.14,6.32,6.14,6.32,83200.0
2008-03-24 10:30:00,6.32,6.51,6.31,6.5,125300.0,6.32,6.51,6.31,6.5,125300.0
2008-03-24 11:00:00,6.5,6.51,6.41,6.42,110500.0,6.5,6.51,6.41,6.42,110500.0
2008-03-24 11:30:00,6.43,6.43,6.37,6.4,98300.0,6.43,6.43,6.37,6.4,98300.0
2008-03-24 12:00:00,6.39,6.45,6.35,6.41,96900.0,6.39,6.45,6.35,6.41,96900.0
2008-03-24 12:30:00,6.43,6.48,6.4,6.43,127000.0,6.43,6.48,6.4,6.43,127000.0
2008-03-24 13:00:00,6.44,6.46,6.42,6.45,75500.0,6.44,6.46,6.42,6.45,75500.0
2008-03-24 13:30:00,6.45,6.47,6.43,6.47,122400.0,6.45,6.47,6.43,6.47,122400.0
2008-03-24 14:00:00,6.47,6.47,6.42,6.45,107100.0,6.47,6.47,6.42,6.45,107100.0
2008-03-24 14:30:00,6.45,6.49,6.42,6.44,142300.0,6.45,6.49,6.42,6.44,142300.0
2008-03-24 15:00:00,6.44,6.46,6.38,6.39,112600.0,6.44,6.46,6.38,6.39,112600.0
2008-03-24 15:30:00,6.39,6.52,6.39,6.49,307400.0,6.39,6.52,6.39,6.49,307400.0
2008-03-25 09:30:00,6.51,6.68,6.51,6.65,148100.0,6.51,6.68,6.51,6.65,148100.0
2008-03-25 10:00:00,6.65,6.69,6.63,6.65,127300.0,6.65,6.69,6.63,6.65,127300.0
2008-03-25 10:30:00,6.65,6.67,6.61,6.63,108000.0,6.65,6.67,6.61,6.63,108000.0
2008-03-25 11:00:00,6.62,6.62,6.58,6.59,116100.0,6.62,6.62,6.58,6.59,116100.0
2008-03-25 11:30:00,6.6,6.61,6.49,6.52,130900.0,6.6,6.61,6.49,6.52,130900.0
2008-03-25 12:00:00,6.51,6.51,6.44,6.48,65500.0,6.51,6.51,6.44,6.48,65500.0
2008-03-25 12:30:00,6.48,6.52,6.46,6.49,57900.0,6.48,6.52,6.46,6.49,57900.0
2008-03-25 13:00:00,6.5,6.57,6.49,6.57,91900.0,6.5,6.57,6.49,6.57,91900.0
2008-03-25 13:30:00,6.57,6.66,6.56,6.64,49500.0,6.57,6.66,6.56,6.64,49500.0
2008-03-25 14:00:00,6.65,6.66,6.62,6.64,56300.0,6.65,6.66,6.62,6.64,56300.0
2008-03-25 14:30:00,6.64,6.64,6.59,6.61,72900.0,6.64,6.64,6.59,6.61,72900.0
2008-03-25 15:00:00,6.61,6.62,6.56,6.59,103000.0,6.61,6.62,6.56,6.59,103000.0
2008-03-25 15:30:00,6.6,6.6,6.54,6.58,132500.0,6.6,6.6,6.54,6.58,132500.0
2008-03-26 09:30:00,6.67,6.67,6.52,6.54,80900.0,6.67,6.67,6.52,6.54,80900.0
2008-03-26 10:00:00,6.57,6.59,6.51,6.57,57500.0,6.57,6.59,6.51,6.57,57500.0
2008-03-26 10:30:00,6.57,6.61,6.51,6.61,59500.0,6.57,6.61,6.51,6.61,59500.0
2008-03-26 11:00:00,6.6,6.65,6.59,6.61,40800.0,6.6,6.65,6.59,6.61,40800.0
2008-03-26 11:30:00,6.61,6.62,6.58,6.59,45000.0,6.61,6.62,6.58,6.59,45000.0
2008-03-26 12:00:00,6.59,6.63,6.54,6.59,88000.0,6.59,6.63,6.54,6.59,88000.0
2008-03-26 12:30:00,6.6,6.6,6.55,6.56,28300.0,6.6,6.6,6.55,6.56,28300.0
2008-03-26 13:00:00,6.56,6.58,6.55,6.58,18000.0,6.56,6.58,6.55,6.58,18000.0
2008-03-26 13:30:00,6.57,6.61,6.55,6.61,24100.0,6.57,6.61,6.55,6.61,24100.0
2008-03-26 14:00:00,6.61,6.67,6.59,6.66,37900.0,6.61,6.67,6.59,6.66,37900.0
2008-03-26 14:30:00,6.67,6.72,6.66,6.72,55000.0,6.67,6.72,6.66,6.72,55000.0
2008-03-26 15:00:00,6.72,6.74,6.67,6.67,59100.0,6.72,6.74,6.67,6.67,59100.0
2008-03-26 15:30:00,6.67,6.68,6.59,6.66,162600.0,6.67,6.68,6.59,6.66,162600.0
2008-03-27 09:30:00,6.7,6.72,6.61,6.7,46400.0,6.7,6.72,6.61,6.7,46400.0
2008-03-27 10:00:00,6.69,6.7,6.61,6.63,124100.0,6.69,6.7,6.61,6.63,124100.0
2008-03-27 10:30:00,6.64,6.68,6.63,6.67,39900.0,6.64,6.68,6.63,6.67,39900.0
2008-03-27 11:00:00,6.67,6.71,6.66,6.69,36000.0,6.67,6.71,6.66,6.69,36000.0
2008-03-27 11:30:00,6.7,6.74,6.69,6.74,29700.0,6.7,6.74,6.69,6.74,29700.0
2008-03-27 12:00:00,6.74,6.76,6.73,6.76,45000.0,6.74,6.76,6.73,6.76,45000.0
2008-03-27 12:30:00,6.77,6.8,6.76,6.8,47600.0,6.77,6.8,6.76,6.8,47600.0
2008-03-27 13:00:00,6.79,6.8,6.75,6.76,50700.0,6.79,6.8,6.75,6.76,50700.0
2008-03-27 13:30:00,6.76,6.78,6.74,6.77,57900.0,6.76,6.78,6.74,6.77,57900.0
2008-03-27 14:00:00,6.77,6.84,6.77,6.82,75700.0,6.77,6.84,6.77,6.82,75700.0
2008-03-27 14:30:00,6.82,6.88,6.82,6.87,139000.0,6.82,6.88,6.82,6.87,139000.0
2008-03-27 15:00:00,6.87,6.87,6.85,6.85,73700.0,6.87,6.87,6.85,6.85,73700.0
2008-03-27 15:30:00,6.86,6.86,6.74,6.77,172300.0,6.86,6.86,6.74,6.77,172300.0
2008-03-28 09:30:00,6.79,6.99,6.69,6.93,59700.0,6.79,6.99,6.69,6.93,59700.0
2008-03-28 10:00:00,6.93,7.05,6.93,7.05,69800.0,6.93,7.05,6.93,7.05,69800.0
2008-03-28 10:30:00,7.04,7.11,7.03,7.07,93500.0,7.04,7.11,7.03,7.07,93500.0
2008-03-28 11:00:00,7.06,7.07,6.97,6.98,82500.0,7.06,7.07,6.97,6.98,82500.0
2008-03-28 11:30:00,6.98,7.04,6.96,6.98,74800.0,6.98,7.04,6.96,6.98,74800.0
2008-03-28 12:00:00,7.0,7.0,6.9,6.94,54800.0,7.0,7.0,6.9,6.94,54800.0
2008-03-28 12:30:00,6.94,6.94,6.9,6.91,33900.0,6.94,6.94,6.9,6.91,33900.0
2008-03-28 13:00:00,6.91,6.95,6.88,6.92,47800.0,6.91,6.95,6.88,6.92,47800.0
2008-03-28 13:30:00,6.92,6.93,6.84,6.84,39000.0,6.92,6.93,6.84,6.84,39000.0
2008-03-28 14:00:00,6.84,6.89,6.81,6.84,61600.0,6.84,6.89,6.81,6.84,61600.0
2008-03-28 14:30:00,6.84,6.85,6.82,6.84,35500.0,6.84,6.85,6.82,6.84,35500.0
2008-03-28 15:00:00,6.83,6.84,6.76,6.78,75400.0,6.83,6.84,6.76,6.78,75400.0
2008-03-28 15:30:00,6.77,6.8,6.72,6.77,162500.0,6.77,6.8,6.72,6.77,162500.0
2008-03-31 09:30:00,6.97,6.97,6.82,6.9,117100.0,6.97,6.97,6.82,6.9,117100.0
2008-03-31 10:00:00,6.89,6.9,6.81,6.82,61500.0,6.89,6.9,6.81,6.82,61500.0
2008-03-31 10:30:00,6.82,6.9,6.8,6.88,39100.0,6.82,6.9,6.8,6.88,39100.0
2008-03-31 11:00:00,6.88,6.95,6.87,6.92,41900.0,6.88,6.95,6.87,6.92,41900.0
2008-03-31 11:30:00,6.92,6.93,6.88,6.89,40700.0,6.92,6.93,6.88,6.89,40700.0
2008-03-31 12:00:00,6.89,6.89,6.87,6.88,18300.0,6.89,6.89,6.87,6.88,18300.0
2008-03-31 12:30:00,6.88,6.96,6.88,6.95,49900.0,6.88,6.96,6.88,6.95,49900.0
2008-03-31 13:00:00,6.95,7.02,6.93,7.01,44400.0,6.95,7.02,6.93,7.01,44400.0
2008-03-31 13:30:00,7.01,7.08,7.01,7.02,37800.0,7.01,7.08,7.01,7.02,37800.0
2008-03-31 14:00:00,7.03,7.03,6.99,7.01,28400.0,7.03,7.03,6.99,7.01,28400.0
2008-03-31 14:30:00,7.0,7.03,6.99,7.0,43900.0,7.0,7.03,6.99,7.0,43900.0
2008-03-31 15:00:00,7.0,7.0,6.97,6.97,52000.0,7.0,7.0,6.97,6.97,52000.0
2008-03-31 15:30:00,6.97,6.98,6.93,6.94,153700.0,6.97,6.98,6.93,6.94,153700.0
2008-04-01 09:30:00,6.9,7.18,6.9,7.12,140100.0,6.9,7.18,6.9,7.12,140100.0
2008-04-01 10:00:00,7.13,7.17,7.04,7.1,103400.0,7.13,7.17,7.04,7.1,103400.0
2008-04-01 10:30:00,7.1,7.18,7.09,7.17,56600.0,7.1,7.18,7.09,7.17,56600.0
2008-04-01 11:00:00,7.18,7.23,7.15,7.21,75100.0,7.18,7.23,7.15,7.21,75100.0
2008-04-01 11:30:00,7.2,7.28,7.2,7.26,78900.0,7.2,7.28,7.2,7.26,78900.0
2008-04-01 12:00:00,7.26,7.32,7.24,7.27,98500.0,7.26,7.32,7.24,7.27,98500.0
2008-04-01 12:30:00,7.27,7.32,7.24,7.25,54100.0,7.27,7.32,7.24,7.25,54100.0
2008-04-01 13:00:00,7.25,7.3,7.24,7.3,38100.0,7.25,7.3,7.24,7.3,38100.0
2008-04-01 13:30:00,7.3,7.3,7.24,7.25,56100.0,7.3,7.3,7.24,7.25,56100.0
2008-04-01 14:00:00,7.25,7.28,7.24,7.26,36400.0,7.25,7.28,7.24,7.26,36400.0
2008-04-01 14:30:00,7.27,7.33,7.27,7.33,46100.0,7.27,7.33,7.27,7.33,46100.0
2008-04-01 15:00:00,7.32,7.38,7.32,7.38,108700.0,7.32,7.38,7.32,7.38,108700.0
2008-04-01 15:30:00,7.38,7.4,7.32,7.38,174100.0,7.38,7.4,7.32,7.38,174100.0
2008-04-02 09:30:00,7.41,7.44,7.32,7.32,83900.0,7.41,7.44,7.32,7.32,83900.0
2008-04-02 10:00:00,7.33,7.41,7.32,7.41,40200.0,7.33,7.41,7.32,7.41,40200.0
2008-04-02 10:30:00,7.41,7.53,7.41,7.44,112600.0,7.41,7.53,7.41,7.44,112600.0
2008-04-02 11:00:00,7.43,7.43,7.3,7.33,97000.0,7.43,7.43,7.3,7.33,97000.0
2008-04-02 11:30:00,7.33,7.49,7.32,7.47,54000.0,7.33,7.49,7.32,7.47,54000.0
2008-04-02 12:00:00,7.46,7.48,7.41,7.41,47500.0,7.46,7.48,7.41,7.41,47500.0
2008-04-02 12:30:00,7.41,7.42,7.32,7.37,92100.0,7.41,7.42,7.32,7.37,92100.0
2008-04-02 13:00:00,7.38,7.39,7.35,7.36,96600.0,7.38,7.39,7.35,7.36,96600.0
2008-04-02 13:30:00,7.36,7.38,7.35,7.36,41900.0,7.36,7.38,7.35,7.36,41900.0
2008-04-02 14:00:00,7.36,7.37,7.32,7.32,64500.0,7.36,7.37,7.32,7.32,64500.0
2008-04-02 14:30:00,7.33,7.37,7.32,7.37,88800.0,7.33,7.37,7.32,7.37,88800.0
2008-04-02 15:00:00,7.36,7.4,7.32,7.39,101100.0,7.36,7.4,7.32,7.39,101100.0
2008-04-02 15:30:00,7.39,7.41,7.37,7.4,126200.0,7.39,7.41,7.37,7.4,126200.0
2008-04-03 09:30:00,7.31,7.36,7.27,7.28,43100.0,7.31,7.36,7.27,7.28,43100.0
2008-04-03 10:00:00,7.29,7.34,7.25,7.28,74900.0,7.29,7.34,7.25,7.28,74900.0
2008-04-03 10:30:00,7.28,7.34,7.27,7.34,57600.0,7.28,7.34,7.27,7.34,57600.0
2008-04-03 11:00:00,7.33,7.37,7.32,7.37,38300.0,7.33,7.37,7.32,7.37,38300.0
2008-04-03 11:30:00,7.36,7.45,7.35,7.39,37700.0,7.36,7.45,7.35,7.39,37700.0
2008-04-03 12:00:00,7.38,7.45,7.38,7.41,43700.0,7.38,7.45,7.38,7.41,43700.0
2008-04-03 12:30:00,7.41,7.52,7.41,7.51,44600.0,7.41,7.52,7.41,7.51,44600.0
2008-04-03 13:00:00,7.51,7.58,7.5,7.54,50400.0,7.51,7.58,7.5,7.54,50400.0
2008-04-03 13:30:00,7.55,7.55,7.49,7.49,39300.0,7.55,7.55,7.49,7.49,39300.0
2008-04-03 14:00:00,7.5,7.51,7.47,7.5,39200.0,7.5,7.51,7.47,7.5,39200.0
2008-04-03 14:30:00,7.51,7.53,7.5,7.53,35200.0,7.51,7.53,7.5,7.53,35200.0
2008-04-03 15:00:00,7.53,7.53,7.46,7.47,63900.0,7.53,7.53,7.46,7.47,63900.0
2008-04-03 15:30:00,7.46,7.47,7.4,7.46,95900.0,7.46,7.47,7.4,7.46,95900.0
2008-04-04 09:30:00,7.48,7.59,7.35,7.57,38300.0,7.48,7.59,7.35,7.57,38300.0
2008-04-04 10:00:00,7.56,7.57,7.43,7.45,85400.0,7.56,7.57,7.43,7.45,85400.0
2008-04-04 10:30:00,7.46,7.61,7.41,7.6,101200.0,7.46,7.61,7.41,7.6,101200.0
2008-04-04 11:00:00,7.6,7.65,7.6,7.64,56200.0,7.6,7.65,7.6,7.64,56200.0
2008-04-04 11:30:00,7.63,7.64,7.59,7.61,41600.0,7.63,7.64,7.59,7.61,41600.0
2008-04-04 12:00:00,7.61,7.73,7.58,7.7,61700.0,7.61,7.73,7.58,7.7,61700.0
2008-04-04 12:30:00,7.7,7.77,7.68,7.76,49200.0,7.7,7.77,7.68,7.76,49200.0
2008-04-04 13:00:00,7.76,7.88,7.76,7.87,87100.0,7.76,7.88,7.76,7.87,87100.0
2008-04-04 13:30:00,7.87,7.88,7.79,7.79,44400.0,7.87,7.88,7.79,7.79,44400.0
2008-04-04 14:00:00,7.8,7.83,7.75,7.77,90500.0,7.8,7.83,7.75,7.77,90500.0
2008-04-04 14:30:00,7.76,7.81,7.75,7.79,54500.0,7.76,7.81,7.75,7.79,54500.0
2008-04-04 15:00:00,7.79,7.8,7.7,7.73,110300.0,7.79,7.8,7.7,7.73,110300.0
2008-04-04 15:30:00,7.73,7.75,7.69,7.75,131300.0,7.73,7.75,7.69,7.75,131300.0
2008-04-07 09:30:00,7.83,7.88,7.6,7.63,111700.0,7.83,7.88,7.6,7.63,111700.0
2008-04-07 10:00:00,7.64,7.7,7.5,7.57,194600.0,7.64,7.7,7.5,7.57,194600.0
2008-04-07 10:30:00,7.57,7.8,7.54,7.79,327100.0,7.57,7.8,7.54,7.79,327100.0
2008-04-07 11:00:00,7.79,7.81,7.75,7.79,62900.0,7.79,7.81,7.75,7.79,62900.0
2008-04-07 11:30:00,7.78,7.79,7.68,7.76,77400.0,7.78,7.79,7.68,7.76,77400.0
2008-04-07 12:00:00,7.76,7.77,7.69,7.71,62500.0,7.76,7.77,7.69,7.71,62500.0
2008-04-07 12:30:00,7.71,7.73,7.68,7.69,38600.0,7.71,7.73,7.68,7.69,38600.0
2008-04-07 13:00:00,7.7,7.7,7.64,7.69,47500.0,7.7,7.7,7.64,7.69,47500.0
2008-04-07 13:30:00,7.68,7.7,7.67,7.69,29400.0,7.68,7.7,7.67,7.69,29400.0
2008-04-07 14:00:00,7.69,7.72,7.68,7.7,45000.0,7.69,7.72,7.68,7.7,45000.0
2008-04-07 14:30:00,7.69,7.72,7.68,7.69,50000.0,7.69,7.72,7.68,7.69,50000.0
2008-04-07 15:00:00,7.69,7.7,7.64,7.69,69500.0,7.69,7.7,7.64,7.69,69500.0
2008-04-07 15:30:00,7.7,7.77,7.66,7.69,161300.0,7.7,7.77,7.66,7.69,161300.0
2008-04-08 09:30:00,7.58,7.71,7.54,7.57,71200.0,7.58,7.71,7.54,7.57,71200.0
2008-04-08 10:00:00,7.57,7.59,7.52,7.52,66100.0,7.57,7.59,7.52,7.52,66100.0
2008-04-08 10:30:00,7.52,7.55,7.51,7.54,36100.0,7.52,7.55,7.51,7.54,36100.0
2008-04-08 11:00:00,7.53,7.57,7.5,7.55,148300.0,7.53,7.57,7.5,7.55,148300.0
2008-04-08 11:30:00,7.54,7.59,7.51,7.57,55900.0,7.54,7.59,7.51,7.57,55900.0
2008-04-08 12:00:00,7.57,7.58,7.55,7.56,27600.0,7.57,7.58,7.55,7.56,27600.0
2008-04-08 12:30:00,7.57,7.58,7.5,7.51,127700.0,7.57,7.58,7.5,7.51,127700.0
2008-04-08 13:00:00,7.52,7.54,7.45,7.47,105900.0,7.52,7.54,7.45,7.47,105900.0
2008-04-08 13:30:00,7.47,7.53,7.47,7.5,49300.0,7.47,7.53,7.47,7.5,49300.0
2008-04-08 14:00:00,7.5,7.53,7.45,7.47,45300.0,7.5,7.53,7.45,7.47,45300.0
2008-04-08 14:30:00,7.47,7.48,7.45,7.45,54300.0,7.47,7.48,7.45,7.45,54300.0
2008-04-08 15:00:00,7.46,7.46,7.43,7.45,58600.0,7.46,7.46,7.43,7.45,58600.0
2008-04-08 15:30:00,7.46,7.51,7.45,7.47,101500.0,7.46,7.51,7.45,7.47,101500.0
2008-04-09 09:30:00,7.63,7.63,7.34,7.38,97200.0,7.63,7.63,7.34,7.38,97200.0
2008-04-09 10:00:00,7.38,7.39,7.33,7.35,152600.0,7.38,7.39,7.33,7.35,152600.0
2008-04-09 10:30:00,7.35,7.35,7.23,7.3,77600.0,7.35,7.35,7.23,7.3,77600.0
2008-04-09 11:00:00,7.31,7.33,7.26,7.31,169500.0,7.31,7.33,7.26,7.31,169500.0
2008-04-09 11:30:00,7.3,7.31,7.17,7.19,83800.0,7.3,7.31,7.17,7.19,83800.0
2008-04-09 12:00:00,7.19,7.19,7.14,7.15,44900.0,7.19,7.19,7.14,7.15,44900.0
2008-04-09 12:30:00,7.14,7.22,7.14,7.2,108400.0,7.14,7.22,7.14,7.2,108400.0
2008-04-09 13:00:00,7.2,7.22,7.19,7.21,65300.0,7.2,7.22,7.19,7.21,65300.0
2008-04-09 13:30:00,7.21,7.25,7.19,7.23,114700.0,7.21,7.25,7.19,7.23,114700.0
2008-04-09 14:00:00,7.24,7.26,7.19,7.2,45600.0,7.24,7.26,7.19,7.2,45600.0
2008-04-09 14:30:00,7.2,7.21,7.17,7.17,163300.0,7.2,7.21,7.17,7.17,163300.0
2008-04-09 15:00:00,7.17,7.22,7.15,7.22,72100.0,7.17,7.22,7.15,7.22,72100.0
2008-04-09 15:30:00,7.21,7.26,7.11,7.17,169500.0,7.21,7.26,7.11,7.17,169500.0
2008-04-10 09:30:00,7.2,7.35,7.16,7.32,101400.0,7.2,7.35,7.16,7.32,101400.0
2008-04-10 10:00:00,7.32,7.39,7.19,7.37,139400.0,7.32,7.39,7.19,7.37,139400.0
2008-04-10 10:30:00,7.37,7.5,7.35,7.48,83100.0,7.37,7.5,7.35,7.48,83100.0
2008-04-10 11:00:00,7.5,7.54,7.48,7.51,83900.0,7.5,7.54,7.48,7.51,83900.0
2008-04-10 11:30:00,7.51,7.62,7.49,7.61,66000.0,7.51,7.62,7.49,7.61,66000.0
2008-04-10 12:00:00,7.61,7.62,7.58,7.61,123100.0,7.61,7.62,7.58,7.61,123100.0
2008-04-10 12:30:00,7.61,7.62,7.6,7.61,113700.0,7.61,7.62,7.6,7.61,113700.0
2008-04-10 13:00:00,7.61,7.65,7.6,7.61,146800.0,7.61,7.65,7.6,7.61,146800.0
2008-04-10 13:30:00,7.6,7.69,7.6,7.64,67900.0,7.6,7.69,7.6,7.64,67900.0
2008-04-10 14:00:00,7.64,7.68,7.6,7.61,104800.0,7.64,7.68,7.6,7.61,104800.0
2008-04-10 14:30:00,7.61,7.63,7.58,7.62,101800.0,7.61,7.63,7.58,7.62,101800.0
2008-04-10 15:00:00,7.62,7.64,7.55,7.6,79500.0,7.62,7.64,7.55,7.6,79500.0
2008-04-10 15:30:00,7.59,7.6,7.46,7.48,211100.0,7.59,7.6,7.46,7.48,211100.0
2008-04-11 09:30:00,7.4,7.53,7.31,7.31,62400.0,7.4,7.53,7.31,7.31,62400.0
2008-04-11 10:00:00,7.32,7.39,7.29,7.34,73500.0,7.32,7.39,7.29,7.34,73500.0
2008-04-11 10:30:00,7.34,7.36,7.32,7.32,25900.0,7.34,7.36,7.32,7.32,25900.0
2008-04-11 11:00:00,7.32,7.43,7.3,7.4,34200.0,7.32,7.43,7.3,7.4,34200.0
2008-04-11 11:30:00,7.39,7.4,7.35,7.35,21400.0,7.39,7.4,7.35,7.35,21400.0
2008-04-11 12:00:00,7.35,7.38,7.29,7.31,33600.0,7.35,7.38,7.29,7.31,33600.0
2008-04-11 12:30:00,7.31,7.42,7.29,7.39,65000.0,7.31,7.42,7.29,7.39,65000.0
2008-04-11 13:00:00,7.39,7.4,7.35,7.35,21200.0,7.39,7.4,7.35,7.35,21200.0
2008-04-11 13:30:00,7.35,7.35,7.23,7.23,38500.0,7.35,7.35,7.23,7.23,38500.0
2008-04-11 14:00:00,7.23,7.26,7.2,7.23,67700.0,7.23,7.26,7.2,7.23,67700.0
2008-04-11 14:30:00,7.24,7.27,7.2,7.23,67900.0,7.24,7.27,7.2,7.23,67900.0
2008-04-11 15:00:00,7.23,7.25,7.2,7.25,74100.0,7.23,7.25,7.2,7.25,74100.0
2008-04-11 15:30:00,7.24,7.24,7.16,7.2,126000.0,7.24,7.24,7.16,7.2,126000.0
2008-04-14 09:30:00,7.21,7.27,7.14,7.14,40100.0,7.21,7.27,7.14,7.14,40100.0
2008-04-14 10:00:00,7.14,7.16,7.12,7.13,58600.0,7.14,7.16,7.12,7.13,58600.0
2008-04-14 10:30:00,7.13,7.21,7.11,7.17,45600.0,7.13,7.21,7.11,7.17,45600.0
2008-04-14 11:00:00,7.18,7.2,7.14,7.15,45500.0,7.18,7.2,7.14,7.15,45500.0
2008-04-14 11:30:00,7.16,7.18,7.13,7.16,40100.0,7.16,7.18,7.13,7.16,40100.0
2008-04-14 12:00:00,7.16,7.26,7.14,7.25,47000.0,7.16,7.26,7.14,7.25,47000.0
2008-04-14 12:30:00,7.25,7.38,7.25,7.37,31700.0,7.25,7.38,7.25,7.37,31700.0
2008-04-14 13:00:00,7.37,7.37,7.28,7.3,31900.0,7.37,7.37,7.28,7.3,31900.0
2008-04-14 13:30:00,7.3,7.31,7.27,7.27,24900.0,7.3,7.31,7.27,7.27,24900.0
2008-04-14 14:00:00,7.27,7.31,7.26,7.26,52300.0,7.27,7.31,7.26,7.26,52300.0
2008-04-14 14:30:00,7.26,7.28,7.26,7.27,59500.0,7.26,7.28,7.26,7.27,59500.0
2008-04-14 15:00:00,7.28,7.3,7.27,7.28,46200.0,7.28,7.3,7.27,7.28,46200.0
2008-04-14 15:30:00,7.28,7.31,7.28,7.29,117000.0,7.28,7.31,7.28,7.29,117000.0
2008-04-15 09:30:00,7.35,7.39,7.34,7.34,71400.0,7.35,7.39,7.34,7.34,71400.0
2008-04-15 10:00:00,7.35,7.46,7.35,7.45,94900.0,7.35,7.46,7.35,7.45,94900.0
2008-04-15 10:30:00,7.44,7.49,7.38,7.39,162500.0,7.44,7.49,7.38,7.39,162500.0
2008-04-15 11:00:00,7.38,7.4,7.33,7.34,65100.0,7.38,7.4,7.33,7.34,65100.0
2008-04-15 11:30:00,7.33,7.5,7.33,7.5,83000.0,7.33,7.5,7.33,7.5,83000.0
2008-04-15 12:00:00,7.49,7.5,7.48,7.49,28800.0,7.49,7.5,7.48,7.49,28800.0
2008-04-15 12:30:00,7.49,7.53,7.49,7.53,54500.0,7.49,7.53,7.49,7.53,54500.0
2008-04-15 13:00:00,7.53,7.58,7.52,7.58,71800.0,7.53,7.58,7.52,7.58,71800.0
2008-04-15 13:30:00,7.58,7.6,7.58,7.59,59700.0,7.58,7.6,7.58,7.59,59700.0
2008-04-15 14:00:00,7.6,7.64,7.59,7.62,127600.0,7.6,7.64,7.59,7.62,127600.0
2008-04-15 14:30:00,7.62,7.67,7.61,7.64,83700.0,7.62,7.67,7.61,7.64,83700.0
2008-04-15 15:00:00,7.64,7.7,7.61,7.69,164800.0,7.64,7.7,7.61,7.69,164800.0
2008-04-15 15:30:00,7.69,7.7,7.64,7.69,163800.0,7.69,7.7,7.64,7.69,163800.0
2008-04-16 09:30:00,7.77,7.77,7.58,7.72,99800.0,7.77,7.77,7.58,7.72,99800.0
2008-04-16 10:00:00,7.72,7.74,7.57,7.7,76000.0,7.72,7.74,7.57,7.7,76000.0
2008-04-16 10:30:00,7.71,7.74,7.62,7.65,72300.0,7.71,7.74,7.62,7.65,72300.0
2008-04-16 11:00:00,7.66,7.66,7.57,7.6,57100.0,7.66,7.66,7.57,7.6,57100.0
2008-04-16 11:30:00,7.59,7.65,7.57,7.62,61700.0,7.59,7.65,7.57,7.62,61700.0
2008-04-16 12:00:00,7.63,7.69,7.62,7.67,38700.0,7.63,7.69,7.62,7.67,38700.0
2008-04-16 12:30:00,7.68,7.7,7.66,7.68,34300.0,7.68,7.7,7.66,7.68,34300.0
2008-04-16 13:00:00,7.68,7.69,7.67,7.69,29300.0,7.68,7.69,7.67,7.69,29300.0
2008-04-16 13:30:00,7.68,7.68,7.62,7.62,34800.0,7.68,7.68,7.62,7.62,34800.0
2008-04-16 14:00:00,7.62,7.69,7.62,7.69,55200.0,7.62,7.69,7.62,7.69,55200.0
2008-04-16 14:30:00,7.69,7.7,7.65,7.7,42900.0,7.69,7.7,7.65,7.7,42900.0
2008-04-16 15:00:00,7.71,7.78,7.7,7.77,104600.0,7.71,7.78,7.7,7.77,104600.0
2008-04-16 15:30:00,7.78,7.84,7.75,7.83,147000.0,7.78,7.84,7.75,7.83,147000.0
2008-04-17 09:30:00,7.81,7.84,7.68,7.8,76200.0,7.81,7.84,7.68,7.8,76200.0
2008-04-17 10:00:00,7.78,7.8,7.73,7.77,46400.0,7.78,7.8,7.73,7.77,46400.0
2008-04-17 10:30:00,7.76,7.76,7.57,7.6,106800.0,7.76,7.76,7.57,7.6,106800.0
2008-04-17 11:00:00,7.59,7.64,7.54,7.54,62100.0,7.59,7.64,7.54,7.54,62100.0
2008-04-17 11:30:00,7.54,7.55,7.5,7.51,23700.0,7.54,7.55,7.5,7.51,23700.0
2008-04-17 12:00:00,7.5,7.55,7.5,7.53,28500.0,7.5,7.55,7.5,7.53,28500.0
2008-04-17 12:30:00,7.53,7.55,7.51,7.55,22700.0,7.53,7.55,7.51,7.55,22700.0
2008-04-17 13:00:00,7.55,7.58,7.52,7.53,28100.0,7.55,7.58,7.52,7.53,28100.0
2008-04-17 13:30:00,7.53,7.59,7.53,7.54,61600.0,7.53,7.59,7.53,7.54,61600.0
2008-04-17 14:00:00,7.55,7.55,7.51,7.53,31800.0,7.55,7.55,7.51,7.53,31800.0
2008-04-17 14:30:00,7.53,7.53,7.5,7.5,44100.0,7.53,7.53,7.5,7.5,44100.0
2008-04-17 15:00:00,7.51,7.52,7.5,7.51,55200.0,7.51,7.52,7.5,7.51,55200.0
2008-04-17 15:30:00,7.5,7.51,7.48,7.48,103300.0,7.5,7.51,7.48,7.48,103300.0
2008-04-18 09:30:00,7.64,7.82,7.63,7.69,216700.0,7.64,7.82,7.63,7.69,216700.0
2008-04-18 10:00:00,7.7,7.79,7.65,7.77,136600.0,7.7,7.79,7.65,7.77,136600.0
2008-04-18 10:30:00,7.76,7.88,7.75,7.86,97100.0,7.76,7.88,7.75,7.86,97100.0
2008-04-18 11:00:00,7.86,7.88,7.85,7.87,54600.0,7.86,7.88,7.85,7.87,54600.0
2008-04-18 11:30:00,7.87,7.87,7.78,7.83,47900.0,7.87,7.87,7.78,7.83,47900.0
2008-04-18 12:00:00,7.82,7.86,7.77,7.84,30800.0,7.82,7.86,7.77,7.84,30800.0
2008-04-18 12:30:00,7.85,7.85,7.8,7.8,17700.0,7.85,7.85,7.8,7.8,17700.0
2008-04-18 13:00:00,7.8,7.86,7.8,7.86,18700.0,7.8,7.86,7.8,7.86,18700.0
2008-04-18 13:30:00,7.85,7.86,7.85,7.85,38900.0,7.85,7.86,7.85,7.85,38900.0
2008-04-18 14:00:00,7.86,7.86,7.73,7.76,142300.0,7.86,7.86,7.73,7.76,142300.0
2008-04-18 14:30:00,7.75,7.76,7.73,7.74,51200.0,7.75,7.76,7.73,7.74,51200.0
2008-04-18 15:00:00,7.74,7.82,7.73,7.82,53700.0,7.74,7.82,7.73,7.82,53700.0
2008-04-18 15:30:00,7.81,7.86,7.79,7.83,83100.0,7.81,7.86,7.79,7.83,83100.0
2008-04-21 09:30:00,7.6,7.83,7.52,7.74,58600.0,7.6,7.83,7.52,7.74,58600.0
2008-04-21 10:00:00,7.74,7.81,7.67,7.75,55900.0,7.74,7.81,7.67,7.75,55900.0
2008-04-21 10:30:00,7.75,7.82,7.74,7.79,16800.0,7.75,7.82,7.74,7.79,16800.0
2008-04-21 11:00:00,7.79,7.85,7.79,7.83,27300.0,7.79,7.85,7.79,7.83,27300.0
2008-04-21 11:30:00,7.82,7.83,7.78,7.8,17500.0,7.82,7.83,7.78,7.8,17500.0
2008-04-21 12:00:00,7.8,7.82,7.75,7.77,47100.0,7.8,7.82,7.75,7.77,47100.0
2008-04-21 12:30:00,7.77,7.78,7.75,7.75,67700.0,7.77,7.78,7.75,7.75,67700.0
2008-04-21 13:00:00,7.75,7.8,7.74,7.79,80300.0,7.75,7.8,7.74,7.79,80300.0
2008-04-21 13:30:00,7.79,7.8,7.75,7.75,19200.0,7.79,7.8,7.75,7.75,19200.0
2008-04-21 14:00:00,7.75,7.77,7.75,7.75,28500.0,7.75,7.77,7.75,7.75,28500.0
2008-04-21 14:30:00,7.75,7.77,7.74,7.76,33000.0,7.75,7.77,7.74,7.76,33000.0
2008-04-21 15:00:00,7.77,7.8,7.77,7.8,21500.0,7.77,7.8,7.77,7.8,21500.0
2008-04-21 15:30:00,7.79,7.83,7.78,7.81,62300.0,7.79,7.83,7.78,7.81,62300.0
2008-04-22 09:30:00,7.78,7.81,7.61,7.62,50000.0,7.78,7.81,7.61,7.62,50000.0
2008-04-22 10:00:00,7.62,7.64,7.6,7.61,53100.0,7.62,7.64,7.6,7.61,53100.0
2008-04-22 10:30:00,7.6,7.64,7.56,7.58,61400.0,7.6,7.64,7.56,7.58,61400.0
2008-04-22 11:00:00,7.57,7.59,7.52,7.53,39000.0,7.57,7.59,7.52,7.53,39000.0
2008-04-22 11:30:00,7.53,7.56,7.45,7.45,65700.0,7.53,7.56,7.45,7.45,65700.0
2008-04-22 12:00:00,7.45,7.49,7.36,7.4,68700.0,7.45,7.49,7.36,7.4,68700.0
2008-04-22 12:30:00,7.41,7.42,7.34,7.39,108400.0,7.41,7.42,7.34,7.39,108400.0
2008-04-22 13:00:00,7.39,7.46,7.34,7.44,53000.0,7.39,7.46,7.34,7.44,53000.0
2008-04-22 13:30:00,7.44,7.44,7.4,7.43,14700.0,7.44,7.44,7.4,7.43,14700.0
2008-04-22 14:00:00,7.43,7.44,7.4,7.41,31100.0,7.43,7.44,7.4,7.41,31100.0
2008-04-22 14:30:00,7.4,7.42,7.37,7.37,46000.0,7.4,7.42,7.37,7.37,46000.0
2008-04-22 15:00:00,7.37,7.45,7.36,7.45,56800.0,7.37,7.45,7.36,7.45,56800.0
2008-04-22 15:30:00,7.45,7.5,7.44,7.5,115000.0,7.45,7.5,7.44,7.5,115000.0
2008-04-23 09:30:00,7.63,7.63,7.49,7.55,63900.0,7.63,7.63,7.49,7.55,63900.0
2008-04-23 10:00:00,7.55,7.63,7.55,7.63,43900.0,7.55,7.63,7.55,7.63,43900.0
2008-04-23 10:30:00,7.63,7.67,7.62,7.66,65900.0,7.63,7.67,7.62,7.66,65900.0
2008-04-23 11:00:00,7.66,7.67,7.64,7.64,22900.0,7.66,7.67,7.64,7.64,22900.0
2008-04-23 11:30:00,7.65,7.66,7.64,7.65,59400.0,7.65,7.66,7.64,7.65,59400.0
2008-04-23 12:00:00,7.66,7.66,7.59,7.62,98000.0,7.66,7.66,7.59,7.62,98000.0
2008-04-23 12:30:00,7.63,7.64,7.6,7.64,26900.0,7.63,7.64,7.6,7.64,26900.0
2008-04-23 13:00:00,7.64,7.69,7.64,7.69,53800.0,7.64,7.69,7.64,7.69,53800.0
2008-04-23 13:30:00,7.68,7.72,7.68,7.71,36100.0,7.68,7.72,7.68,7.71,36100.0
2008-04-23 14:00:00,7.71,7.75,7.7,7.72,49500.0,7.71,7.75,7.7,7.72,49500.0
2008-04-23 14:30:00,7.73,7.76,7.72,7.75,89700.0,7.73,7.76,7.72,7.75,89700.0
2008-04-23 15:00:00,7.75,7.83,7.74,7.8,129100.0,7.75,7.83,7.74,7.8,129100.0
2008-04-23 15:30:00,7.79,7.79,7.69,7.75,174400.0,7.79,7.79,7.69,7.75,174400.0
2008-04-24 09:30:00,7.8,7.8,7.64,7.65,49100.0,7.8,7.8,7.64,7.65,49100.0
2008-04-24 10:00:00,7.65,7.66,7.54,7.64,53200.0,7.65,7.66,7.54,7.64,53200.0
2008-04-24 10:30:00,7.63,7.64,7.57,7.62,20400.0,7.63,7.64,7.57,7.62,20400.0
2008-04-24 11:00:00,7.63,7.7,7.62,7.7,17600.0,7.63,7.7,7.62,7.7,17600.0
2008-04-24 11:30:00,7.7,7.8,7.7,7.79,54000.0,7.7,7.8,7.7,7.79,54000.0
2008-04-24 12:00:00,7.79,7.87,7.79,7.81,43100.0,7.79,7.87,7.79,7.81,43100.0
2008-04-24 12:30:00,7.81,7.88,7.81,7.85,43300.0,7.81,7.88,7.81,7.85,43300.0
2008-04-24 13:00:00,7.86,7.89,7.85,7.86,52400.0,7.86,7.89,7.85,7.86,52400.0
2008-04-24 13:30:00,7.87,7.92,7.85,7.91,55000.0,7.87,7.92,7.85,7.91,55000.0
2008-04-24 14:00:00,7.91,7.99,7.9,7.99,46100.0,7.91,7.99,7.9,7.99,46100.0
2008-04-24 14:30:00,7.99,8.0,7.93,7.93,76600.0,7.99,8.0,7.93,7.93,76600.0
2008-04-24 15:00:00,7.93,7.97,7.91,7.92,54300.0,7.93,7.97,7.91,7.92,54300.0
2008-04-24 15:30:00,7.92,7.92,7.84,7.85,95700.0,7.92,7.92,7.84,7.85,95700.0
2008-04-25 09:30:00,7.96,7.99,7.8,7.8,31800.0,7.96,7.99,7.8,7.8,31800.0
2008-04-25 10:00:00,7.8,7.88,7.75,7.77,33200.0,7.8,7.88,7.75,7.77,33200.0
2008-04-25 10:30:00,7.77,7.89,7.75,7.82,37300.0,7.77,7.89,7.75,7.82,37300.0
2008-04-25 11:00:00,7.82,7.82,7.69,7.73,27000.0,7.82,7.82,7.69,7.73,27000.0
2008-04-25 11:30:00,7.73,7.76,7.68,7.74,41100.0,7.73,7.76,7.68,7.74,41100.0
2008-04-25 12:00:00,7.75,7.79,7.72,7.74,13900.0,7.75,7.79,7.72,7.74,13900.0
2008-04-25 12:30:00,7.73,7.89,7.73,7.84,22300.0,7.73,7.89,7.73,7.84,22300.0
2008-04-25 13:00:00,7.84,7.87,7.76,7.76,15100.0,7.84,7.87,7.76,7.76,15100.0
2008-04-25 13:30:00,7.76,7.84,7.74,7.84,15400.0,7.76,7.84,7.74,7.84,15400.0
2008-04-25 14:00:00,7.84,7.89,7.8,7.85,30000.0,7.84,7.89,7.8,7.85,30000.0
2008-04-25 14:30:00,7.85,7.9,7.81,7.9,27000.0,7.85,7.9,7.81,7.9,27000.0
2008-04-25 15:00:00,7.9,7.98,7.89,7.93,54500.0,7.9,7.98,7.89,7.93,54500.0
2008-04-25 15:30:00,7.93,7.99,7.91,7.92,66400.0,7.93,7.99,7.91,7.92,66400.0
2008-04-28 09:30:00,7.99,7.99,7.92,7.99,32900.0,7.99,7.99,7.92,7.99,32900.0
2008-04-28 10:00:00,7.99,8.0,7.95,7.97,38700.0,7.99,8.0,7.95,7.97,38700.0
2008-04-28 10:30:00,7.97,8.0,7.97,8.0,17400.0,7.97,8.0,7.97,8.0,17400.0
2008-04-28 11:00:00,7.99,8.0,7.87,7.89,72800.0,7.99,8.0,7.87,7.89,72800.0
2008-04-28 11:30:00,7.89,7.95,7.89,7.94,58900.0,7.89,7.95,7.89,7.94,58900.0
2008-04-28 12:00:00,7.93,7.96,7.93,7.95,30700.0,7.93,7.96,7.93,7.95,30700.0
2008-04-28 12:30:00,7.95,7.96,7.94,7.96,43800.0,7.95,7.96,7.94,7.96,43800.0
2008-04-28 13:00:00,7.95,7.96,7.95,7.96,28200.0,7.95,7.96,7.95,7.96,28200.0
2008-04-28 13:30:00,7.96,7.98,7.94,7.94,28000.0,7.96,7.98,7.94,7.94,28000.0
2008-04-28 14:00:00,7.94,7.98,7.94,7.97,68400.0,7.94,7.98,7.94,7.97,68400.0
2008-04-28 14:30:00,7.97,8.0,7.97,7.99,39600.0,7.97,8.0,7.97,7.99,39600.0
2008-04-28 15:00:00,8.0,8.0,7.96,7.97,49000.0,8.0,8.0,7.96,7.97,49000.0
2008-04-28 15:30:00,7.97,7.97,7.92,7.95,129300.0,7.97,7.97,7.92,7.95,129300.0
2008-04-29 09:30:00,7.97,7.97,7.75,7.77,46500.0,7.97,7.97,7.75,7.77,46500.0
2008-04-29 10:00:00,7.78,7.8,7.78,7.8,31100.0,7.78,7.8,7.78,7.8,31100.0
2008-04-29 10:30:00,7.8,7.8,7.71,7.72,41000.0,7.8,7.8,7.71,7.72,41000.0
2008-04-29 11:00:00,7.71,7.71,7.63,7.69,66600.0,7.71,7.71,7.63,7.69,66600.0
2008-04-29 11:30:00,7.68,7.69,7.67,7.67,21000.0,7.68,7.69,7.67,7.67,21000.0
2008-04-29 12:00:00,7.67,7.68,7.64,7.66,28200.0,7.67,7.68,7.64,7.66,28200.0
2008-04-29 12:30:00,7.66,7.68,7.63,7.63,34500.0,7.66,7.68,7.63,7.63,34500.0
2008-04-29 13:00:00,7.62,7.67,7.62,7.66,28400.0,7.62,7.67,7.62,7.66,28400.0
2008-04-29 13:30:00,7.66,7.68,7.66,7.66,24100.0,7.66,7.68,7.66,7.66,24100.0
2008-04-29 14:00:00,7.66,7.7,7.66,7.69,51100.0,7.66,7.7,7.66,7.69,51100.0
2008-04-29 14:30:00,7.69,7.75,7.68,7.73,45600.0,7.69,7.75,7.68,7.73,45600.0
2008-04-29 15:00:00,7.73,7.74,7.72,7.73,33300.0,7.73,7.74,7.72,7.73,33300.0
2008-04-29 15:30:00,7.72,7.73,7.72,7.72,56000.0,7.72,7.73,7.72,7.72,56000.0
2008-04-30 09:30:00,7.69,7.83,7.66,7.75,34100.0,7.69,7.83,7.66,7.75,34100.0
2008-04-30 10:00:00,7.75,7.76,7.66,7.68,54900.0,7.75,7.76,7.66,7.68,54900.0
2008-04-30 10:30:00,7.68,7.68,7.61,7.63,74600.0,7.68,7.68,7.61,7.63,74600.0
2008-04-30 11:00:00,7.63,7.65,7.62,7.65,36200.0,7.63,7.65,7.62,7.65,36200.0
2008-04-30 11:30:00,7.64,7.67,7.64,7.66,45400.0,7.64,7.67,7.64,7.66,45400.0
2008-04-30 12:00:00,7.66,7.67,7.63,7.63,62100.0,7.66,7.67,7.63,7.63,62100.0
2008-04-30 12:30:00,7.63,7.65,7.63,7.64,16700.0,7.63,7.65,7.63,7.64,16700.0
2008-04-30 13:00:00,7.64,7.73,7.64,7.72,46800.0,7.64,7.73,7.64,7.72,46800.0
2008-04-30 13:30:00,7.72,7.73,7.67,7.67,23400.0,7.72,7.73,7.67,7.67,23400.0
2008-04-30 14:00:00,7.67,7.71,7.65,7.68,93800.0,7.67,7.71,7.65,7.68,93800.0
2008-04-30 14:30:00,7.68,7.69,7.65,7.65,76200.0,7.68,7.69,7.65,7.65,76200.0
2008-04-30 15:00:00,7.65,7.66,7.52,7.53,150300.0,7.65,7.66,7.52,7.53,150300.0
2008-04-30 15:30:00,7.53,7.61,7.53,7.61,195700.0,7.53,7.61,7.53,7.61,195700.0
2008-05-01 09:30:00,7.72,7.72,7.58,7.66,58400.0,7.72,7.72,7.58,7.66,58400.0
2008-05-01 10:00:00,7.67,7.72,7.66,7.7,49900.0,7.67,7.72,7.66,7.7,49900.0
2008-05-01 10:30:00,7.7,7.74,7.68,7.74,43700.0,7.7,7.74,7.68,7.74,43700.0
2008-05-01 11:00:00,7.74,7.83,7.73,7.81,66400.0,7.74,7.83,7.73,7.81,66400.0
2008-05-01 11:30:00,7.82,7.83,7.8,7.81,27600.0,7.82,7.83,7.8,7.81,27600.0
2008-05-01 12:00:00,7.8,7.81,7.79,7.8,46800.0,7.8,7.81,7.79,7.8,46800.0
2008-05-01 12:30:00,7.81,7.94,7.8,7.94,94500.0,7.81,7.94,7.8,7.94,94500.0
2008-05-01 13:00:00,7.94,7.99,7.91,7.91,93500.0,7.94,7.99,7.91,7.91,93500.0
2008-05-01 13:30:00,7.92,7.92,7.84,7.84,74400.0,7.92,7.92,7.84,7.84,74400.0
2008-05-01 14:00:00,7.83,7.91,7.82,7.85,58600.0,7.83,7.91,7.82,7.85,58600.0
2008-05-01 14:30:00,7.86,7.91,7.85,7.9,34900.0,7.86,7.91,7.85,7.9,34900.0
2008-05-01 15:00:00,7.9,7.91,7.89,7.9,43200.0,7.9,7.91,7.89,7.9,43200.0
2008-05-01 15:30:00,7.91,7.97,7.9,7.97,102300.0,7.91,7.97,7.9,7.97,102300.0
2008-05-02 09:30:00,8.03,8.15,7.91,7.93,80500.0,8.03,8.15,7.91,7.93,80500.0
2008-05-02 10:00:00,7.93,8.0,7.93,7.94,41800.0,7.93,8.0,7.93,7.94,41800.0
2008-05-02 10:30:00,7.95,7.95,7.91,7.93,34500.0,7.95,7.95,7.91,7.93,34500.0
2008-05-02 11:00:00,7.93,7.95,7.93,7.95,21600.0,7.93,7.95,7.93,7.95,21600.0
2008-05-02 11:30:00,7.94,7.95,7.87,7.89,40700.0,7.94,7.95,7.87,7.89,40700.0
2008-05-02 12:00:00,7.89,7.93,7.87,7.88,34800.0,7.89,7.93,7.87,7.88,34800.0
2008-05-02 12:30:00,7.87,7.93,7.85,7.93,37200.0,7.87,7.93,7.85,7.93,37200.0
2008-05-02 13:00:00,7.93,7.94,7.88,7.91,19700.0,7.93,7.94,7.88,7.91,19700.0
2008-05-02 13:30:00,7.92,7.97,7.9,7.95,42000.0,7.92,7.97,7.9,7.95,42000.0
2008-05-02 14:00:00,7.95,7.96,7.88,7.89,25700.0,7.95,7.96,7.88,7.89,25700.0
2008-05-02 14:30:00,7.88,7.93,7.86,7.89,44800.0,7.88,7.93,7.86,7.89,44800.0
2008-05-02 15:00:00,7.88,7.96,7.87,7.96,40200.0,7.88,7.96,7.87,7.96,40200.0
2008-05-02 15:30:00,7.96,7.97,7.86,7.87,127000.0,7.96,7.97,7.86,7.87,127000.0
2008-05-05 09:30:00,8.0,8.1,7.9,7.9,29900.0,8.0,8.1,7.9,7.9,29900.0
2008-05-05 10:00:00,7.91,7.98,7.9,7.91,37700.0,7.91,7.98,7.9,7.91,37700.0
2008-05-05 10:30:00,7.91,7.91,7.85,7.87,30700.0,7.91,7.91,7.85,7.87,30700.0
2008-05-05 11:00:00,7.86,7.86,7.77,7.8,28200.0,7.86,7.86,7.77,7.8,28200.0
2008-05-05 11:30:00,7.81,7.89,7.8,7.88,21900.0,7.81,7.89,7.8,7.88,21900.0
2008-05-05 12:00:00,7.88,7.89,7.85,7.85,23900.0,7.88,7.89,7.85,7.85,23900.0
2008-05-05 12:30:00,7.85,7.95,7.85,7.92,31800.0,7.85,7.95,7.85,7.92,31800.0
2008-05-05 13:00:00,7.93,7.95,7.89,7.92,22600.0,7.93,7.95,7.89,7.92,22600.0
2008-05-05 13:30:00,7.92,7.92,7.84,7.85,36600.0,7.92,7.92,7.84,7.85,36600.0
2008-05-05 14:00:00,7.86,7.91,7.85,7.9,41900.0,7.86,7.91,7.85,7.9,41900.0
2008-05-05 14:30:00,7.89,7.91,7.85,7.87,75300.0,7.89,7.91,7.85,7.87,75300.0
2008-05-05 15:00:00,7.86,7.9,7.86,7.88,43200.0,7.86,7.9,7.86,7.88,43200.0
2008-05-05 15:30:00,7.88,7.89,7.86,7.87,88300.0,7.88,7.89,7.86,7.87,88300.0
2008-05-06 09:30:00,7.89,7.96,7.76,7.86,35000.0,7.89,7.96,7.76,7.86,35000.0
2008-05-06 10:00:00,7.87,7.87,7.82,7.84,76300.0,7.87,7.87,7.82,7.84,76300.0
2008-05-06 10:30:00,7.83,7.88,7.83,7.86,47300.0,7.83,7.88,7.83,7.86,47300.0
2008-05-06 11:00:00,7.86,7.86,7.81,7.84,64300.0,7.86,7.86,7.81,7.84,64300.0
2008-05-06 11:30:00,7.83,7.83,7.8,7.83,17800.0,7.83,7.83,7.8,7.83,17800.0
2008-05-06 12:00:00,7.83,7.95,7.82,7.94,20500.0,7.83,7.95,7.82,7.94,20500.0
2008-05-06 12:30:00,7.95,7.95,7.89,7.94,38700.0,7.95,7.95,7.89,7.94,38700.0
2008-05-06 13:00:00,7.94,7.94,7.87,7.88,48700.0,7.94,7.94,7.87,7.88,48700.0
2008-05-06 13:30:00,7.87,7.91,7.81,7.82,48700.0,7.87,7.91,7.81,7.82,48700.0
2008-05-06 14:00:00,7.83,7.84,7.78,7.81,47300.0,7.83,7.84,7.78,7.81,47300.0
2008-05-06 14:30:00,7.81,7.81,7.79,7.8,37800.0,7.81,7.81,7.79,7.8,37800.0
2008-05-06 15:00:00,7.8,7.88,7.79,7.85,51300.0,7.8,7.88,7.79,7.85,51300.0
2008-05-06 15:30:00,7.86,7.86,7.76,7.8,133700.0,7.86,7.86,7.76,7.8,133700.0
2008-05-07 09:30:00,7.73,7.76,7.18,7.26,216200.0,7.73,7.76,7.18,7.26,216200.0
2008-05-07 10:00:00,7.27,7.5,7.27,7.4,149600.0,7.27,7.5,7.27,7.4,149600.0
2008-05-07 10:30:00,7.4,7.45,7.25,7.25,101600.0,7.4,7.45,7.25,7.25,101600.0
2008-05-07 11:00:00,7.26,7.31,7.16,7.2,189900.0,7.26,7.31,7.16,7.2,189900.0
2008-05-07 11:30:00,7.2,7.24,7.15,7.23,83500.0,7.2,7.24,7.15,7.23,83500.0
2008-05-07 12:00:00,7.24,7.27,7.17,7.19,95400.0,7.24,7.27,7.17,7.19,95400.0
2008-05-07 12:30:00,7.19,7.2,7.16,7.19,57800.0,7.19,7.2,7.16,7.19,57800.0
2008-05-07 13:00:00,7.19,7.19,7.05,7.05,120500.0,7.19,7.19,7.05,7.05,120500.0
2008-05-07 13:30:00,7.06,7.06,6.96,6.98,89800.0,7.06,7.06,6.96,6.98,89800.0
2008-05-07 14:00:00,6.97,7.02,6.95,6.95,129500.0,6.97,7.02,6.95,6.95,129500.0
2008-05-07 14:30:00,6.95,6.95,6.89,6.89,168800.0,6.95,6.95,6.89,6.89,168800.0
2008-05-07 15:00:00,6.9,6.91,6.82,6.82,263700.0,6.9,6.91,6.82,6.82,263700.0
2008-05-07 15:30:00,6.82,6.94,6.76,6.93,471600.0,6.82,6.94,6.76,6.93,471600.0
2008-05-08 09:30:00,6.82,6.95,6.62,6.66,142800.0,6.82,6.95,6.62,6.66,142800.0
2008-05-08 10:00:00,6.66,6.67,6.6,6.62,209600.0,6.66,6.67,6.6,6.62,209600.0
2008-05-08 10:30:00,6.62,6.69,6.61,6.66,171500.0,6.62,6.69,6.61,6.66,171500.0
2008-05-08 11:00:00,6.67,6.82,6.66,6.82,93400.0,6.67,6.82,6.66,6.82,93400.0
2008-05-08 11:30:00,6.82,6.85,6.79,6.8,80200.0,6.82,6.85,6.79,6.8,80200.0
2008-05-08 12:00:00,6.8,6.81,6.67,6.67,44300.0,6.8,6.81,6.67,6.67,44300.0
2008-05-08 12:30:00,6.67,6.7,6.66,6.7,116500.0,6.67,6.7,6.66,6.7,116500.0
2008-05-08 13:00:00,6.7,6.77,6.69,6.77,88300.0,6.7,6.77,6.69,6.77,88300.0
2008-05-08 13:30:00,6.76,6.81,6.73,6.81,112900.0,6.76,6.81,6.73,6.81,112900.0
2008-05-08 14:00:00,6.81,6.82,6.72,6.79,83300.0,6.81,6.82,6.72,6.79,83300.0
2008-05-08 14:30:00,6.79,6.8,6.7,6.71,41800.0,6.79,6.8,6.7,6.71,41800.0
2008-05-08 15:00:00,6.7,6.73,6.66,6.67,107100.0,6.7,6.73,6.66,6.67,107100.0
2008-05-08 15:30:00,6.67,6.76,6.66,6.73,151300.0,6.67,6.76,6.66,6.73,151300.0
2008-05-09 09:30:00,6.67,6.67,6.55,6.6,66700.0,6.67,6.67,6.55,6.6,66700.0
2008-05-09 10:00:00,6.6,6.71,6.6,6.63,97500.0,6.6,6.71,6.6,6.63,97500.0
2008-05-09 10:30:00,6.63,6.83,6.63,6.82,93500.0,6.63,6.83,6.63,6.82,93500.0
2008-05-09 11:00:00,6.82,6.83,6.74,6.74,79900.0,6.82,6.83,6.74,6.74,79900.0
2008-05-09 11:30:00,6.75,6.75,6.7,6.71,47600.0,6.75,6.75,6.7,6.71,47600.0
2008-05-09 12:00:00,6.71,6.71,6.67,6.69,52600.0,6.71,6.71,6.67,6.69,52600.0
2008-05-09 12:30:00,6.69,6.71,6.69,6.71,32200.0,6.69,6.71,6.69,6.71,32200.0
2008-05-09 13:00:00,6.7,6.75,6.7,6.74,35800.0,6.7,6.75,6.7,6.74,35800.0
2008-05-09 13:30:00,6.73,6.79,6.72,6.78,33100.0,6.73,6.79,6.72,6.78,33100.0
2008-05-09 14:00:00,6.78,6.79,6.77,6.77,53400.0,6.78,6.79,6.77,6.77,53400.0
2008-05-09 14:30:00,6.77,6.82,6.77,6.78,59100.0,6.77,6.82,6.77,6.78,59100.0
2008-05-09 15:00:00,6.78,6.82,6.77,6.78,77200.0,6.78,6.82,6.77,6.78,77200.0
2008-05-09 15:30:00,6.79,6.81,6.78,6.81,79800.0,6.79,6.81,6.78,6.81,79800.0
2008-05-12 09:30:00,6.82,6.87,6.71,6.72,48700.0,6.82,6.87,6.71,6.72,48700.0
2008-05-12 10:00:00,6.71,6.72,6.66,6.66,33400.0,6.71,6.72,6.66,6.66,33400.0
2008-05-12 10:30:00,6.67,6.76,6.66,6.71,81300.0,6.67,6.76,6.66,6.71,81300.0
2008-05-12 11:00:00,6.7,6.71,6.68,6.7,44000.0,6.7,6.71,6.68,6.7,44000.0
2008-05-12 11:30:00,6.7,6.77,6.69,6.77,69800.0,6.7,6.77,6.69,6.77,69800.0
2008-05-12 12:00:00,6.76,6.78,6.74,6.75,52400.0,6.76,6.78,6.74,6.75,52400.0
2008-05-12 12:30:00,6.75,6.75,6.74,6.74,23500.0,6.75,6.75,6.74,6.74,23500.0
2008-05-12 13:00:00,6.74,6.75,6.71,6.71,26400.0,6.74,6.75,6.71,6.71,26400.0
2008-05-12 13:30:00,6.71,6.72,6.69,6.69,23900.0,6.71,6.72,6.69,6.69,23900.0
2008-05-12 14:00:00,6.69,6.7,6.69,6.7,50800.0,6.69,6.7,6.69,6.7,50800.0
2008-05-12 14:30:00,6.7,6.74,6.69,6.7,90400.0,6.7,6.74,6.69,6.7,90400.0
2008-05-12 15:00:00,6.69,6.72,6.68,6.7,96800.0,6.69,6.72,6.68,6.7,96800.0
2008-05-12 15:30:00,6.69,6.7,6.68,6.7,148900.0,6.69,6.7,6.68,6.7,148900.0
2008-05-13 09:30:00,6.75,6.78,6.6,6.6,73500.0,6.75,6.78,6.6,6.6,73500.0
2008-05-13 10:00:00,6.6,6.61,6.56,6.57,65600.0,6.6,6.61,6.56,6.57,65600.0
2008-05-13 10:30:00,6.57,6.57,6.45,6.55,170600.0,6.57,6.57,6.45,6.55,170600.0
2008-05-13 11:00:00,6.55,6.55,6.49,6.52,67800.0,6.55,6.55,6.49,6.52,67800.0
2008-05-13 11:30:00,6.52,6.6,6.51,6.55,52000.0,6.52,6.6,6.51,6.55,52000.0
2008-05-13 12:00:00,6.55,6.56,6.54,6.55,52000.0,6.55,6.56,6.54,6.55,52000.0
2008-05-13 12:30:00,6.55,6.57,6.54,6.55,60600.0,6.55,6.57,6.54,6.55,60600.0
2008-05-13 13:00:00,6.56,6.56,6.52,6.53,34800.0,6.56,6.56,6.52,6.53,34800.0
2008-05-13 13:30:00,6.53,6.53,6.51,6.51,57100.0,6.53,6.53,6.51,6.51,57100.0
2008-05-13 14:00:00,6.52,6.53,6.51,6.52,55100.0,6.52,6.53,6.51,6.52,55100.0
2008-05-13 14:30:00,6.52,6.54,6.5,6.53,81100.0,6.52,6.54,6.5,6.53,81100.0
2008-05-13 15:00:00,6.53,6.54,6.51,6.52,57900.0,6.53,6.54,6.51,6.52,57900.0
2008-05-13 15:30:00,6.52,6.54,6.5,6.5,119000.0,6.52,6.54,6.5,6.5,119000.0
2008-05-14 09:30:00,6.51,6.66,6.51,6.66,88800.0,6.51,6.66,6.51,6.66,88800.0
2008-05-14 10:00:00,6.66,6.69,6.66,6.68,50700.0,6.66,6.69,6.66,6.68,50700.0
2008-05-14 10:30:00,6.68,6.73,6.68,6.7,55400.0,6.68,6.73,6.68,6.7,55400.0
2008-05-14 11:00:00,6.69,6.71,6.69,6.69,60500.0,6.69,6.71,6.69,6.69,60500.0
2008-05-14 11:30:00,6.69,6.7,6.61,6.61,76200.0,6.69,6.7,6.61,6.61,76200.0
2008-05-14 12:00:00,6.62,6.65,6.61,6.64,54700.0,6.62,6.65,6.61,6.64,54700.0
2008-05-14 12:30:00,6.64,6.65,6.64,6.65,22500.0,6.64,6.65,6.64,6.65,22500.0
2008-05-14 13:00:00,6.64,6.65,6.64,6.65,28900.0,6.64,6.65,6.64,6.65,28900.0
2008-05-14 13:30:00,6.65,6.66,6.62,6.62,62000.0,6.65,6.66,6.62,6.62,62000.0
2008-05-14 14:00:00,6.63,6.65,6.62,6.64,65100.0,6.63,6.65,6.62,6.64,65100.0
2008-05-14 14:30:00,6.64,6.65,6.62,6.63,68400.0,6.64,6.65,6.62,6.63,68400.0
2008-05-14 15:00:00,6.63,6.64,6.58,6.6,125300.0,6.63,6.64,6.58,6.6,125300.0
2008-05-14 15:30:00,6.59,6.61,6.58,6.6,100500.0,6.59,6.61,6.58,6.6,100500.0
2008-05-15 09:30:00,6.63,6.65,6.43,6.5,107000.0,6.63,6.65,6.43,6.5,107000.0
2008-05-15 10:00:00,6.5,6.55,6.44,6.48,65600.0,6.5,6.55,6.44,6.48,65600.0
2008-05-15 10:30:00,6.48,6.55,6.48,6.55,27300.0,6.48,6.55,6.48,6.55,27300.0
2008-05-15 11:00:00,6.54,6.6,6.51,6.53,121000.0,6.54,6.6,6.51,6.53,121000.0
2008-05-15 11:30:00,6.53,6.53,6.47,6.52,31600.0,6.53,6.53,6.47,6.52,31600.0
2008-05-15 12:00:00,6.52,6.57,6.52,6.57,47900.0,6.52,6.57,6.52,6.57,47900.0
2008-05-15 12:30:00,6.57,6.58,6.55,6.58,33600.0,6.57,6.58,6.55,6.58,33600.0
2008-05-15 13:00:00,6.57,6.58,6.53,6.53,64900.0,6.57,6.58,6.53,6.53,64900.0
2008-05-15 13:30:00,6.53,6.54,6.49,6.5,97800.0,6.53,6.54,6.49,6.5,97800.0
2008-05-15 14:00:00,6.5,6.51,6.48,6.48,97600.0,6.5,6.51,6.48,6.48,97600.0
2008-05-15 14:30:00,6.48,6.51,6.47,6.5,43000.0,6.48,6.51,6.47,6.5,43000.0
2008-05-15 15:00:00,6.5,6.52,6.49,6.5,41200.0,6.5,6.52,6.49,6.5,41200.0
2008-05-15 15:30:00,6.5,6.52,6.48,6.49,115300.0,6.5,6.52,6.48,6.49,115300.0
2008-05-16 09:30:00,6.63,6.63,6.48,6.49,223100.0,6.63,6.63,6.48,6.49,223100.0
2008-05-16 10:00:00,6.5,6.5,6.49,6.49,69700.0,6.5,6.5,6.49,6.49,69700.0
2008-05-16 10:30:00,6.49,6.5,6.42,6.43,93800.0,6.49,6.5,6.42,6.43,93800.0
2008-05-16 11:00:00,6.42,6.43,6.33,6.33,89400.0,6.42,6.43,6.33,6.33,89400.0
2008-05-16 11:30:00,6.33,6.4,6.32,6.39,66100.0,6.33,6.4,6.32,6.39,66100.0
2008-05-16 12:00:00,6.39,6.41,6.37,6.41,46600.0,6.39,6.41,6.37,6.41,46600.0
2008-05-16 12:30:00,6.42,6.42,6.39,6.39,40400.0,6.42,6.42,6.39,6.39,40400.0
2008-05-16 13:00:00,6.4,6.4,6.39,6.39,13000.0,6.4,6.4,6.39,6.39,13000.0
2008-05-16 13:30:00,6.39,6.4,6.38,6.39,37500.0,6.39,6.4,6.38,6.39,37500.0
2008-05-16 14:00:00,6.38,6.39,6.32,6.32,98700.0,6.38,6.39,6.32,6.32,98700.0
2008-05-16 14:30:00,6.32,6.37,6.32,6.37,40600.0,6.32,6.37,6.32,6.37,40600.0
2008-05-16 15:00:00,6.36,6.45,6.36,6.42,84000.0,6.36,6.45,6.36,6.42,84000.0
2008-05-16 15:30:00,6.41,6.42,6.32,6.33,154000.0,6.41,6.42,6.32,6.33,154000.0
2008-05-19 09:30:00,6.37,6.4,6.24,6.24,113200.0,6.37,6.4,6.24,6.24,113200.0
2008-05-19 10:00:00,6.25,6.27,6.2,6.21,102000.0,6.25,6.27,6.2,6.21,102000.0
2008-05-19 10:30:00,6.21,6.27,6.21,6.25,150900.0,6.21,6.27,6.21,6.25,150900.0
2008-05-19 11:00:00,6.25,6.33,6.25,6.3,107000.0,6.25,6.33,6.25,6.3,107000.0
2008-05-19 11:30:00,6.29,6.34,6.29,6.3,88700.0,6.29,6.34,6.29,6.3,88700.0
2008-05-19 12:00:00,6.31,6.4,6.3,6.39,88300.0,6.31,6.4,6.3,6.39,88300.0
2008-05-19 12:30:00,6.4,6.42,6.39,6.41,82700.0,6.4,6.42,6.39,6.41,82700.0
2008-05-19 13:00:00,6.42,6.42,6.36,6.36,107400.0,6.42,6.42,6.36,6.36,107400.0
2008-05-19 13:30:00,6.37,6.41,6.36,6.36,112800.0,6.37,6.41,6.36,6.36,112800.0
2008-05-19 14:00:00,6.37,6.37,6.26,6.27,47700.0,6.37,6.37,6.26,6.27,47700.0
2008-05-19 14:30:00,6.27,6.28,6.27,6.28,48600.0,6.27,6.28,6.27,6.28,48600.0
2008-05-19 15:00:00,6.28,6.32,6.28,6.31,84500.0,6.28,6.32,6.28,6.31,84500.0
2008-05-19 15:30:00,6.31,6.31,6.2,6.22,230600.0,6.31,6.31,6.2,6.22,230600.0
2008-05-20 09:30:00,6.4,6.4,6.18,6.26,84800.0,6.4,6.4,6.18,6.26,84800.0
2008-05-20 10:00:00,6.26,6.3,6.24,6.3,29500.0,6.26,6.3,6.24,6.3,29500.0
2008-05-20 10:30:00,6.3,6.3,6.28,6.29,32200.0,6.3,6.3,6.28,6.29,32200.0
2008-05-20 11:00:00,6.28,6.29,6.27,6.27,35800.0,6.28,6.29,6.27,6.27,35800.0
2008-05-20 11:30:00,6.27,6.28,6.25,6.25,39100.0,6.27,6.28,6.25,6.25,39100.0
2008-05-20 12:00:00,6.25,6.3,6.25,6.3,44000.0,6.25,6.3,6.25,6.3,44000.0
2008-05-20 12:30:00,6.29,6.3,6.26,6.29,38500.0,6.29,6.3,6.26,6.29,38500.0
2008-05-20 13:00:00,6.3,6.3,6.25,6.27,55900.0,6.3,6.3,6.25,6.27,55900.0
2008-05-20 13:30:00,6.26,6.27,6.21,6.21,73100.0,6.26,6.27,6.21,6.21,73100.0
2008-05-20 14:00:00,6.21,6.22,6.15,6.16,121300.0,6.21,6.22,6.15,6.16,121300.0
2008-05-20 14:30:00,6.15,6.17,6.14,6.14,149600.0,6.15,6.17,6.14,6.14,149600.0
2008-05-20 15:00:00,6.15,6.2,6.14,6.17,111700.0,6.15,6.2,6.14,6.17,111700.0
2008-05-20 15:30:00,6.16,6.22,6.14,6.21,194400.0,6.16,6.22,6.14,6.21,194400.0
2008-05-21 09:30:00,6.22,6.25,6.19,6.19,50100.0,6.22,6.25,6.19,6.19,50100.0
2008-05-21 10:00:00,6.19,6.31,6.19,6.31,52500.0,6.19,6.31,6.19,6.31,52500.0
2008-05-21 10:30:00,6.3,6.32,6.25,6.25,71900.0,6.3,6.32,6.25,6.25,71900.0
2008-05-21 11:00:00,6.25,6.25,6.11,6.14,57600.0,6.25,6.25,6.11,6.14,57600.0
2008-05-21 11:30:00,6.14,6.16,6.12,6.15,30200.0,6.14,6.16,6.12,6.15,30200.0
2008-05-21 12:00:00,6.15,6.18,6.15,6.17,23400.0,6.15,6.18,6.15,6.17,23400.0
2008-05-21 12:30:00,6.18,6.22,6.17,6.2,22900.0,6.18,6.22,6.17,6.2,22900.0
2008-05-21 13:00:00,6.2,6.2,6.15,6.15,16200.0,6.2,6.2,6.15,6.15,16200.0
2008-05-21 13:30:00,6.15,6.18,6.15,6.15,22900.0,6.15,6.18,6.15,6.15,22900.0
2008-05-21 14:00:00,6.15,6.15,6.08,6.11,76000.0,6.15,6.15,6.08,6.11,76000.0
2008-05-21 14:30:00,6.11,6.11,6.03,6.05,53300.0,6.11,6.11,6.03,6.05,53300.0
2008-05-21 15:00:00,6.04,6.09,6.03,6.08,65100.0,6.04,6.09,6.03,6.08,65100.0
2008-05-21 15:30:00,6.09,6.11,6.05,6.08,109400.0,6.09,6.11,6.05,6.08,109400.0
2008-05-22 09:30:00,6.1,6.17,6.05,6.08,55400.0,6.1,6.17,6.05,6.08,55400.0
2008-05-22 10:00:00,6.09,6.19,6.09,6.13,62500.0,6.09,6.19,6.09,6.13,62500.0
2008-05-22 10:30:00,6.13,6.18,6.13,6.13,42500.0,6.13,6.18,6.13,6.13,42500.0
2008-05-22 11:00:00,6.13,6.18,6.12,6.17,37300.0,6.13,6.18,6.12,6.17,37300.0
2008-05-22 11:30:00,6.18,6.18,6.14,6.18,34900.0,6.18,6.18,6.14,6.18,34900.0
2008-05-22 12:00:00,6.17,6.18,6.16,6.17,23800.0,6.17,6.18,6.16,6.17,23800.0
2008-05-22 12:30:00,6.17,6.22,6.16,6.2,27700.0,6.17,6.22,6.16,6.2,27700.0
2008-05-22 13:00:00,6.19,6.19,6.15,6.18,34700.0,6.19,6.19,6.15,6.18,34700.0
2008-05-22 13:30:00,6.19,6.25,6.18,6.23,88800.0,6.19,6.25,6.18,6.23,88800.0
2008-05-22 14:00:00,6.22,6.28,6.22,6.25,76100.0,6.22,6.28,6.22,6.25,76100.0
2008-05-22 14:30:00,6.25,6.25,6.22,6.23,48700.0,6.25,6.25,6.22,6.23,48700.0
2008-05-22 15:00:00,6.23,6.23,6.21,6.21,42200.0,6.23,6.23,6.21,6.21,42200.0
2008-05-22 15:30:00,6.21,6.24,6.19,6.24,70300.0,6.21,6.24,6.19,6.24,70300.0
2008-05-23 09:30:00,6.25,6.3,6.1,6.11,53400.0,6.25,6.3,6.1,6.11,53400.0
2008-05-23 10:00:00,6.12,6.16,6.11,6.12,36500.0,6.12,6.16,6.11,6.12,36500.0
2008-05-23 10:30:00,6.12,6.13,6.06,6.09,82200.0,6.12,6.13,6.06,6.09,82200.0
2008-05-23 11:00:00,6.08,6.13,6.08,6.08,49700.0,6.08,6.13,6.08,6.08,49700.0
2008-05-23 11:30:00,6.08,6.17,6.08,6.14,48800.0,6.08,6.17,6.08,6.14,48800.0
2008-05-23 12:00:00,6.14,6.15,6.13,6.15,30600.0,6.14,6.15,6.13,6.15,30600.0
2008-05-23 12:30:00,6.15,6.15,6.09,6.11,28600.0,6.15,6.15,6.09,6.11,28600.0
2008-05-23 13:00:00,6.11,6.13,6.09,6.13,27400.0,6.11,6.13,6.09,6.13,27400.0
2008-05-23 13:30:00,6.13,6.16,6.11,6.11,37300.0,6.13,6.16,6.11,6.11,37300.0
2008-05-23 14:00:00,6.11,6.15,6.11,6.15,52300.0,6.11,6.15,6.11,6.15,52300.0
2008-05-23 14:30:00,6.15,6.15,6.11,6.13,39400.0,6.15,6.15,6.11,6.13,39400.0
2008-05-23 15:00:00,6.13,6.15,6.1,6.15,43900.0,6.13,6.15,6.1,6.15,43900.0
2008-05-23 15:30:00,6.15,6.16,6.11,6.12,61400.0,6.15,6.16,6.11,6.12,61400.0
2008-05-27 09:30:00,6.11,6.16,6.05,6.09,58500.0,6.11,6.16,6.05,6.09,58500.0
2008-05-27 10:00:00,6.09,6.21,6.09,6.1,55500.0,6.09,6.21,6.09,6.1,55500.0
2008-05-27 10:30:00,6.1,6.12,6.07,6.11,38900.0,6.1,6.12,6.07,6.11,38900.0
2008-05-27 11:00:00,6.12,6.12,6.06,6.06,50700.0,6.12,6.12,6.06,6.06,50700.0
2008-05-27 11:30:00,6.06,6.07,6.06,6.06,15700.0,6.06,6.07,6.06,6.06,15700.0
2008-05-27 12:00:00,6.06,6.07,6.05,6.07,48900.0,6.06,6.07,6.05,6.07,48900.0
2008-05-27 12:30:00,6.07,6.09,6.07,6.08,20300.0,6.07,6.09,6.07,6.08,20300.0
2008-05-27 13:00:00,6.09,6.09,6.08,6.09,8400.0,6.09,6.09,6.08,6.09,8400.0
2008-05-27 13:30:00,6.08,6.09,6.07,6.08,14200.0,6.08,6.09,6.07,6.08,14200.0
2008-05-27 14:00:00,6.08,6.13,6.07,6.12,33600.0,6.08,6.13,6.07,6.12,33600.0
2008-05-27 14:30:00,6.13,6.16,6.12,6.14,28600.0,6.13,6.16,6.12,6.14,28600.0
2008-05-27 15:00:00,6.15,6.15,6.13,6.14,13900.0,6.15,6.15,6.13,6.14,13900.0
2008-05-27 15:30:00,6.14,6.17,6.13,6.16,55600.0,6.14,6.17,6.13,6.16,55600.0
2008-05-28 09:30:00,6.2,6.28,6.15,6.16,42900.0,6.2,6.28,6.15,6.16,42900.0
2008-05-28 10:00:00,6.15,6.15,6.11,6.12,26700.0,6.15,6.15,6.11,6.12,26700.0
2008-05-28 10:30:00,6.11,6.16,6.11,6.16,31700.0,6.11,6.16,6.11,6.16,31700.0
2008-05-28 11:00:00,6.15,6.16,6.08,6.09,28500.0,6.15,6.16,6.08,6.09,28500.0
2008-05-28 11:30:00,6.1,6.12,6.08,6.11,23700.0,6.1,6.12,6.08,6.11,23700.0
2008-05-28 12:00:00,6.11,6.12,6.07,6.11,22000.0,6.11,6.12,6.07,6.11,22000.0
2008-05-28 12:30:00,6.1,6.11,6.1,6.1,9600.0,6.1,6.11,6.1,6.1,9600.0
2008-05-28 13:00:00,6.1,6.11,6.08,6.09,17500.0,6.1,6.11,6.08,6.09,17500.0
2008-05-28 13:30:00,6.1,6.1,6.08,6.09,22900.0,6.1,6.1,6.08,6.09,22900.0
2008-05-28 14:00:00,6.09,6.09,6.06,6.06,22100.0,6.09,6.09,6.06,6.06,22100.0
2008-05-28 14:30:00,6.07,6.08,6.06,6.08,27900.0,6.07,6.08,6.06,6.08,27900.0
2008-05-28 15:00:00,6.07,6.12,6.07,6.11,48500.0,6.07,6.12,6.07,6.11,48500.0
2008-05-28 15:30:00,6.11,6.16,6.1,6.15,76400.0,6.11,6.16,6.1,6.15,76400.0
2008-05-29 09:30:00,6.15,6.22,6.13,6.18,52800.0,6.15,6.22,6.13,6.18,52800.0
2008-05-29 10:00:00,6.18,6.21,6.14,6.19,71100.0,6.18,6.21,6.14,6.19,71100.0
2008-05-29 10:30:00,6.19,6.19,6.12,6.15,100600.0,6.19,6.19,6.12,6.15,100600.0
2008-05-29 11:00:00,6.14,6.18,6.14,6.15,81400.0,6.14,6.18,6.14,6.15,81400.0
2008-05-29 11:30:00,6.15,6.24,6.13,6.24,39900.0,6.15,6.24,6.13,6.24,39900.0
2008-05-29 12:00:00,6.23,6.24,6.2,6.2,17000.0,6.23,6.24,6.2,6.2,17000.0
2008-05-29 12:30:00,6.21,6.31,6.21,6.27,79300.0,6.21,6.31,6.21,6.27,79300.0
2008-05-29 13:00:00,6.28,6.29,6.24,6.26,66100.0,6.28,6.29,6.24,6.26,66100.0
2008-05-29 13:30:00,6.27,6.27,6.24,6.25,105600.0,6.27,6.27,6.24,6.25,105600.0
2008-05-29 14:00:00,6.25,6.31,6.24,6.31,118300.0,6.25,6.31,6.24,6.31,118300.0
2008-05-29 14:30:00,6.31,6.34,6.3,6.34,63800.0,6.31,6.34,6.3,6.34,63800.0
2008-05-29 15:00:00,6.34,6.36,6.33,6.34,103900.0,6.34,6.36,6.33,6.34,103900.0
2008-05-29 15:30:00,6.34,6.34,6.26,6.26,135600.0,6.34,6.34,6.26,6.26,135600.0
2008-05-30 09:30:00,6.32,6.34,6.21,6.24,49600.0,6.32,6.34,6.21,6.24,49600.0
2008-05-30 10:00:00,6.24,6.27,6.22,6.25,38800.0,6.24,6.27,6.22,6.25,38800.0
2008-05-30 10:30:00,6.26,6.28,6.23,6.26,43100.0,6.26,6.28,6.23,6.26,43100.0
2008-05-30 11:00:00,6.25,6.27,6.24,6.24,39800.0,6.25,6.27,6.24,6.24,39800.0
2008-05-30 11:30:00,6.25,6.27,6.24,6.25,25400.0,6.25,6.27,6.24,6.25,25400.0
2008-05-30 12:00:00,6.25,6.26,6.24,6.24,35700.0,6.25,6.26,6.24,6.24,35700.0
2008-05-30 12:30:00,6.24,6.28,6.24,6.24,40800.0,6.24,6.28,6.24,6.24,40800.0
2008-05-30 13:00:00,6.24,6.25,6.23,6.25,16800.0,6.24,6.25,6.23,6.25,16800.0
2008-05-30 13:30:00,6.25,6.32,6.25,6.31,38900.0,6.25,6.32,6.25,6.31,38900.0
2008-05-30 14:00:00,6.3,6.3,6.25,6.26,66400.0,6.3,6.3,6.25,6.26,66400.0
2008-05-30 14:30:00,6.26,6.32,6.25,6.32,59400.0,6.26,6.32,6.25,6.32,59400.0
2008-05-30 15:00:00,6.32,6.32,6.29,6.29,29100.0,6.32,6.32,6.29,6.29,29100.0
2008-05-30 15:30:00,6.3,6.36,6.26,6.31,254300.0,6.3,6.36,6.26,6.31,254300.0
2008-06-02 09:30:00,6.49,6.64,6.2,6.21,124000.0,6.49,6.64,6.2,6.21,124000.0
2008-06-02 10:00:00,6.22,6.24,6.08,6.19,159800.0,6.22,6.24,6.08,6.19,159800.0
2008-06-02 10:30:00,6.18,6.21,6.15,6.2,91800.0,6.18,6.21,6.15,6.2,91800.0
2008-06-02 11:00:00,6.19,6.2,6.1,6.13,54100.0,6.19,6.2,6.1,6.13,54100.0
2008-06-02 11:30:00,6.13,6.15,6.11,6.13,85100.0,6.13,6.15,6.11,6.13,85100.0
2008-06-02 12:00:00,6.13,6.13,6.11,6.13,52200.0,6.13,6.13,6.11,6.13,52200.0
2008-06-02 12:30:00,6.13,6.13,6.08,6.1,99900.0,6.13,6.13,6.08,6.1,99900.0
2008-06-02 13:00:00,6.09,6.1,6.06,6.07,35400.0,6.09,6.1,6.06,6.07,35400.0
2008-06-02 13:30:00,6.06,6.1,6.05,6.1,52800.0,6.06,6.1,6.05,6.1,52800.0
2008-06-02 14:00:00,6.1,6.11,6.06,6.06,70800.0,6.1,6.11,6.06,6.06,70800.0
2008-06-02 14:30:00,6.07,6.1,6.06,6.1,219300.0,6.07,6.1,6.06,6.1,219300.0
2008-06-02 15:00:00,6.09,6.16,6.07,6.12,147800.0,6.09,6.16,6.07,6.12,147800.0
2008-06-02 15:30:00,6.11,6.14,6.07,6.11,216900.0,6.11,6.14,6.07,6.11,216900.0
2008-06-03 09:30:00,6.21,6.21,6.05,6.1,107600.0,6.21,6.21,6.05,6.1,107600.0
2008-06-03 10:00:00,6.11,6.17,6.06,6.1,89200.0,6.11,6.17,6.06,6.1,89200.0
2008-06-03 10:30:00,6.1,6.14,6.08,6.13,60600.0,6.1,6.14,6.08,6.13,60600.0
2008-06-03 11:00:00,6.12,6.17,6.12,6.15,59600.0,6.12,6.17,6.12,6.15,59600.0
2008-06-03 11:30:00,6.14,6.15,6.11,6.12,43300.0,6.14,6.15,6.11,6.12,43300.0
2008-06-03 12:00:00,6.12,6.12,6.05,6.06,83200.0,6.12,6.12,6.05,6.06,83200.0
2008-06-03 12:30:00,6.06,6.07,6.03,6.04,50000.0,6.06,6.07,6.03,6.04,50000.0
2008-06-03 13:00:00,6.05,6.1,6.04,6.09,36200.0,6.05,6.1,6.04,6.09,36200.0
2008-06-03 13:30:00,6.09,6.09,6.0,6.02,74400.0,6.09,6.09,6.0,6.02,74400.0
2008-06-03 14:00:00,6.01,6.03,5.99,6.0,118200.0,6.01,6.03,5.99,6.0,118200.0
2008-06-03 14:30:00,6.0,6.02,5.95,6.0,326400.0,6.0,6.02,5.95,6.0,326400.0
2008-06-03 15:00:00,6.0,6.03,5.97,6.0,297500.0,6.0,6.03,5.97,6.0,297500.0
2008-06-03 15:30:00,6.01,6.07,5.99,6.05,235200.0,6.01,6.07,5.99,6.05,235200.0
2008-06-04 09:30:00,6.01,6.13,6.01,6.12,169300.0,6.01,6.13,6.01,6.12,169300.0
2008-06-04 10:00:00,6.13,6.18,6.1,6.15,108100.0,6.13,6.18,6.1,6.15,108100.0
2008-06-04 10:30:00,6.15,6.22,6.13,6.22,53200.0,6.15,6.22,6.13,6.22,53200.0
2008-06-04 11:00:00,6.21,6.27,6.2,6.25,39700.0,6.21,6.27,6.2,6.25,39700.0
2008-06-04 11:30:00,6.26,6.26,6.22,6.23,35600.0,6.26,6.26,6.22,6.23,35600.0
2008-06-04 12:00:00,6.23,6.23,6.19,6.2,35000.0,6.23,6.23,6.19,6.2,35000.0
2008-06-04 12:30:00,6.2,6.21,6.18,6.19,38400.0,6.2,6.21,6.18,6.19,38400.0
2008-06-04 13:00:00,6.2,6.22,6.16,6.16,94900.0,6.2,6.22,6.16,6.16,94900.0
2008-06-04 13:30:00,6.17,6.18,6.14,6.14,55800.0,6.17,6.18,6.14,6.14,55800.0
2008-06-04 14:00:00,6.15,6.15,6.09,6.1,67700.0,6.15,6.15,6.09,6.1,67700.0
2008-06-04 14:30:00,6.11,6.15,6.08,6.08,131800.0,6.11,6.15,6.08,6.08,131800.0
2008-06-04 15:00:00,6.08,6.11,6.08,6.11,70400.0,6.08,6.11,6.08,6.11,70400.0
2008-06-04 15:30:00,6.11,6.15,6.1,6.15,53800.0,6.11,6.15,6.1,6.15,53800.0
2008-06-05 09:30:00,6.31,6.59,6.28,6.55,227100.0,6.31,6.59,6.28,6.55,227100.0
2008-06-05 10:00:00,6.55,6.73,6.53,6.63,183000.0,6.55,6.73,6.53,6.63,183000.0
2008-06-05 10:30:00,6.63,6.68,6.62,6.64,166000.0,6.63,6.68,6.62,6.64,166000.0
2008-06-05 11:00:00,6.64,6.65,6.55,6.6,81200.0,6.64,6.65,6.55,6.6,81200.0
2008-06-05 11:30:00,6.6,6.6,6.57,6.59,45300.0,6.6,6.6,6.57,6.59,45300.0
2008-06-05 12:00:00,6.6,6.6,6.55,6.55,85900.0,6.6,6.6,6.55,6.55,85900.0
2008-06-05 12:30:00,6.56,6.56,6.51,6.52,90100.0,6.56,6.56,6.51,6.52,90100.0
2008-06-05 13:00:00,6.53,6.54,6.51,6.52,73200.0,6.53,6.54,6.51,6.52,73200.0
2008-06-05 13:30:00,6.52,6.52,6.45,6.45,137200.0,6.52,6.52,6.45,6.45,137200.0
2008-06-05 14:00:00,6.44,6.46,6.33,6.37,157500.0,6.44,6.46,6.33,6.37,157500.0
2008-06-05 14:30:00,6.36,6.48,6.36,6.47,73000.0,6.36,6.48,6.36,6.47,73000.0
2008-06-05 15:00:00,6.47,6.47,6.45,6.46,65200.0,6.47,6.47,6.45,6.46,65200.0
2008-06-05 15:30:00,6.45,6.5,6.44,6.49,137000.0,6.45,6.5,6.44,6.49,137000.0
2008-06-06 09:30:00,6.4,6.5,6.26,6.26,166900.0,6.4,6.5,6.26,6.26,166900.0
2008-06-06 10:00:00,6.26,6.26,6.15,6.18,121900.0,6.26,6.26,6.15,6.18,121900.0
2008-06-06 10:30:00,6.17,6.17,6.08,6.12,197600.0,6.17,6.17,6.08,6.12,197600.0
2008-06-06 11:00:00,6.11,6.11,6.07,6.09,85300.0,6.11,6.11,6.07,6.09,85300.0
2008-06-06 11:30:00,6.08,6.11,6.07,6.08,53400.0,6.08,6.11,6.07,6.08,53400.0
2008-06-06 12:00:00,6.08,6.09,6.07,6.08,45300.0,6.08,6.09,6.07,6.08,45300.0
2008-06-06 12:30:00,6.09,6.1,6.06,6.08,72200.0,6.09,6.1,6.06,6.08,72200.0
2008-06-06 13:00:00,6.08,6.08,6.05,6.05,94000.0,6.08,6.08,6.05,6.05,94000.0
2008-06-06 13:30:00,6.05,6.09,6.05,6.07,67900.0,6.05,6.09,6.05,6.07,67900.0
2008-06-06 14:00:00,6.08,6.08,6.01,6.01,114800.0,6.08,6.08,6.01,6.01,114800.0
2008-06-06 14:30:00,6.02,6.03,6.0,6.0,127400.0,6.02,6.03,6.0,6.0,127400.0
2008-06-06 15:00:00,6.01,6.08,6.0,6.02,132800.0,6.01,6.08,6.0,6.02,132800.0
2008-06-06 15:30:00,6.03,6.04,6.0,6.0,258200.0,6.03,6.04,6.0,6.0,258200.0
2008-06-09 09:30:00,6.08,6.08,5.95,5.97,91300.0,6.08,6.08,5.95,5.97,91300.0
2008-06-09 10:00:00,5.98,6.02,5.89,5.89,124900.0,5.98,6.02,5.89,5.89,124900.0
2008-06-09 10:30:00,5.9,5.9,5.85,5.86,100300.0,5.9,5.9,5.85,5.86,100300.0
2008-06-09 11:00:00,5.86,5.87,5.82,5.82,90200.0,5.86,5.87,5.82,5.82,90200.0
2008-06-09 11:30:00,5.82,5.85,5.81,5.84,63600.0,5.82,5.85,5.81,5.84,63600.0
2008-06-09 12:00:00,5.84,5.85,5.81,5.83,34300.0,5.84,5.85,5.81,5.83,34300.0
2008-06-09 12:30:00,5.83,5.85,5.82,5.83,60700.0,5.83,5.85,5.82,5.83,60700.0
2008-06-09 13:00:00,5.83,5.85,5.82,5.84,89600.0,5.83,5.85,5.82,5.84,89600.0
2008-06-09 13:30:00,5.83,5.84,5.82,5.83,84500.0,5.83,5.84,5.82,5.83,84500.0
2008-06-09 14:00:00,5.83,5.84,5.77,5.77,180700.0,5.83,5.84,5.77,5.77,180700.0
2008-06-09 14:30:00,5.77,5.82,5.76,5.76,131800.0,5.77,5.82,5.76,5.76,131800.0
2008-06-09 15:00:00,5.76,5.79,5.75,5.76,145800.0,5.76,5.79,5.75,5.76,145800.0
2008-06-09 15:30:00,5.77,5.83,5.77,5.79,140600.0,5.77,5.83,5.77,5.79,140600.0
2008-06-10 09:30:00,5.77,5.83,5.67,5.67,121500.0,5.77,5.83,5.67,5.67,121500.0
2008-06-10 10:00:00,5.67,5.69,5.58,5.66,114500.0,5.67,5.69,5.58,5.66,114500.0
2008-06-10 10:30:00,5.66,5.66,5.59,5.63,106200.0,5.66,5.66,5.59,5.63,106200.0
2008-06-10 11:00:00,5.63,5.67,5.6,5.61,57200.0,5.63,5.67,5.6,5.61,57200.0
2008-06-10 11:30:00,5.61,5.63,5.6,5.61,54200.0,5.61,5.63,5.6,5.61,54200.0
2008-06-10 12:00:00,5.61,5.63,5.6,5.63,54800.0,5.61,5.63,5.6,5.63,54800.0
2008-06-10 12:30:00,5.63,5.65,5.62,5.64,46100.0,5.63,5.65,5.62,5.64,46100.0
2008-06-10 13:00:00,5.63,5.72,5.63,5.71,48400.0,5.63,5.72,5.63,5.71,48400.0
2008-06-10 13:30:00,5.71,5.73,5.65,5.65,67500.0,5.71,5.73,5.65,5.65,67500.0
2008-06-10 14:00:00,5.64,5.69,5.63,5.69,51600.0,5.64,5.69,5.63,5.69,51600.0
2008-06-10 14:30:00,5.68,5.7,5.66,5.67,33500.0,5.68,5.7,5.66,5.67,33500.0
2008-06-10 15:00:00,5.68,5.7,5.67,5.7,82500.0,5.68,5.7,5.67,5.7,82500.0
2008-06-10 15:30:00,5.7,5.7,5.66,5.67,93600.0,5.7,5.7,5.66,5.67,93600.0
2008-06-11 09:30:00,5.65,5.67,5.56,5.57,66200.0,5.65,5.67,5.56,5.57,66200.0
2008-06-11 10:00:00,5.57,5.57,5.48,5.51,128900.0,5.57,5.57,5.48,5.51,128900.0
2008-06-11 10:30:00,5.5,5.6,5.49,5.6,40700.0,5.5,5.6,5.49,5.6,40700.0
2008-06-11 11:00:00,5.59,5.59,5.53,5.53,48300.0,5.59,5.59,5.53,5.53,48300.0
2008-06-11 11:30:00,5.53,5.54,5.51,5.52,13500.0,5.53,5.54,5.51,5.52,13500.0
2008-06-11 12:00:00,5.52,5.54,5.51,5.51,27500.0,5.52,5.54,5.51,5.51,27500.0
2008-06-11 12:30:00,5.52,5.52,5.48,5.48,93600.0,5.52,5.52,5.48,5.48,93600.0
2008-06-11 13:00:00,5.48,5.51,5.48,5.51,20800.0,5.48,5.51,5.48,5.51,20800.0
2008-06-11 13:30:00,5.51,5.55,5.5,5.5,41500.0,5.51,5.55,5.5,5.5,41500.0
2008-06-11 14:00:00,5.51,5.51,5.49,5.49,46900.0,5.51,5.51,5.49,5.49,46900.0
2008-06-11 14:30:00,5.49,5.5,5.44,5.47,86400.0,5.49,5.5,5.44,5.47,86400.0
2008-06-11 15:00:00,5.46,5.47,5.41,5.42,88400.0,5.46,5.47,5.41,5.42,88400.0
2008-06-11 15:30:00,5.42,5.43,5.4,5.4,137000.0,5.42,5.43,5.4,5.4,137000.0
2008-06-12 09:30:00,5.49,5.58,5.45,5.54,91800.0,5.49,5.58,5.45,5.54,91800.0
2008-06-12 10:00:00,5.53,5.57,5.51,5.55,56700.0,5.53,5.57,5.51,5.55,56700.0
2008-06-12 10:30:00,5.55,5.57,5.55,5.57,63100.0,5.55,5.57,5.55,5.57,63100.0
2008-06-12 11:00:00,5.57,5.65,5.56,5.63,64800.0,5.57,5.65,5.56,5.63,64800.0
2008-06-12 11:30:00,5.63,5.63,5.6,5.61,35800.0,5.63,5.63,5.6,5.61,35800.0
2008-06-12 12:00:00,5.62,5.62,5.61,5.61,17900.0,5.62,5.62,5.61,5.61,17900.0
2008-06-12 12:30:00,5.61,5.62,5.59,5.6,33000.0,5.61,5.62,5.59,5.6,33000.0
2008-06-12 13:00:00,5.59,5.6,5.58,5.58,25100.0,5.59,5.6,5.58,5.58,25100.0
2008-06-12 13:30:00,5.58,5.59,5.54,5.56,31600.0,5.58,5.59,5.54,5.56,31600.0
2008-06-12 14:00:00,5.56,5.6,5.55,5.59,45700.0,5.56,5.6,5.55,5.59,45700.0
2008-06-12 14:30:00,5.58,5.59,5.53,5.56,65900.0,5.58,5.59,5.53,5.56,65900.0
2008-06-12 15:00:00,5.56,5.56,5.52,5.52,44400.0,5.56,5.56,5.52,5.52,44400.0
2008-06-12 15:30:00,5.52,5.57,5.51,5.56,81500.0,5.52,5.57,5.51,5.56,81500.0
2008-06-13 09:30:00,5.65,5.7,5.56,5.64,42200.0,5.65,5.7,5.56,5.64,42200.0
2008-06-13 10:00:00,5.63,5.68,5.62,5.68,45200.0,5.63,5.68,5.62,5.68,45200.0
2008-06-13 10:30:00,5.68,5.68,5.57,5.58,44400.0,5.68,5.68,5.57,5.58,44400.0
2008-06-13 11:00:00,5.58,5.64,5.58,5.61,32100.0,5.58,5.64,5.58,5.61,32100.0
2008-06-13 11:30:00,5.6,5.64,5.57,5.62,139100.0,5.6,5.64,5.57,5.62,139100.0
2008-06-13 12:00:00,5.63,5.63,5.6,5.6,41500.0,5.63,5.63,5.6,5.6,41500.0
2008-06-13 12:30:00,5.61,5.62,5.6,5.6,16300.0,5.61,5.62,5.6,5.6,16300.0
2008-06-13 13:00:00,5.61,5.62,5.6,5.62,27900.0,5.61,5.62,5.6,5.62,27900.0
2008-06-13 13:30:00,5.62,5.62,5.57,5.58,16900.0,5.62,5.62,5.57,5.58,16900.0
2008-06-13 14:00:00,5.58,5.6,5.57,5.58,36200.0,5.58,5.6,5.57,5.58,36200.0
2008-06-13 14:30:00,5.58,5.59,5.57,5.59,34000.0,5.58,5.59,5.57,5.59,34000.0
2008-06-13 15:00:00,5.59,5.6,5.58,5.59,24100.0,5.59,5.6,5.58,5.59,24100.0
2008-06-13 15:30:00,5.59,5.65,5.58,5.63,73600.0,5.59,5.65,5.58,5.63,73600.0
2008-06-16 09:30:00,5.64,5.74,5.6,5.72,77400.0,5.64,5.74,5.6,5.72,77400.0
2008-06-16 10:00:00,5.72,5.78,5.67,5.77,91200.0,5.72,5.78,5.67,5.77,91200.0
2008-06-16 10:30:00,5.77,5.82,5.74,5.82,97100.0,5.77,5.82,5.74,5.82,97100.0
2008-06-16 11:00:00,5.82,5.82,5.78,5.8,35900.0,5.82,5.82,5.78,5.8,35900.0
2008-06-16 11:30:00,5.81,5.85,5.8,5.84,85400.0,5.81,5.85,5.8,5.84,85400.0
2008-06-16 12:00:00,5.84,5.85,5.83,5.83,43000.0,5.84,5.85,5.83,5.83,43000.0
2008-06-16 12:30:00,5.84,5.84,5.77,5.79,73000.0,5.84,5.84,5.77,5.79,73000.0
2008-06-16 13:00:00,5.8,5.84,5.79,5.84,76200.0,5.8,5.84,5.79,5.84,76200.0
2008-06-16 13:30:00,5.84,5.85,5.83,5.83,68500.0,5.84,5.85,5.83,5.83,68500.0
2008-06-16 14:00:00,5.83,5.84,5.82,5.84,90700.0,5.83,5.84,5.82,5.84,90700.0
2008-06-16 14:30:00,5.83,5.85,5.83,5.85,50100.0,5.83,5.85,5.83,5.85,50100.0
2008-06-16 15:00:00,5.86,5.88,5.85,5.85,81900.0,5.86,5.88,5.85,5.85,81900.0
2008-06-16 15:30:00,5.85,5.88,5.83,5.88,238100.0,5.85,5.88,5.83,5.88,238100.0
2008-06-17 09:30:00,5.9,5.97,5.89,5.95,88200.0,5.9,5.97,5.89,5.95,88200.0
2008-06-17 10:00:00,5.96,5.97,5.91,5.94,95000.0,5.96,5.97,5.91,5.94,95000.0
2008-06-17 10:30:00,5.94,5.99,5.93,5.98,102200.0,5.94,5.99,5.93,5.98,102200.0
2008-06-17 11:00:00,5.99,6.02,5.97,5.97,62000.0,5.99,6.02,5.97,5.97,62000.0
2008-06-17 11:30:00,5.97,5.97,5.92,5.92,45300.0,5.97,5.97,5.92,5.92,45300.0
2008-06-17 12:00:00,5.91,5.91,5.89,5.9,41800.0,5.91,5.91,5.89,5.9,41800.0
2008-06-17 12:30:00,5.91,5.96,5.9,5.95,46500.0,5.91,5.96,5.9,5.95,46500.0
2008-06-17 13:00:00,5.95,5.97,5.94,5.96,37000.0,5.95,5.97,5.94,5.96,37000.0
2008-06-17 13:30:00,5.95,5.96,5.95,5.96,17400.0,5.95,5.96,5.95,5.96,17400.0
2008-06-17 14:00:00,5.96,5.96,5.95,5.96,23100.0,5.96,5.96,5.95,5.96,23100.0
2008-06-17 14:30:00,5.96,5.96,5.95,5.96,62500.0,5.96,5.96,5.95,5.96,62500.0
2008-06-17 15:00:00,5.95,5.96,5.93,5.93,65300.0,5.95,5.96,5.93,5.93,65300.0
2008-06-17 15:30:00,5.94,5.94,5.87,5.87,86300.0,5.94,5.94,5.87,5.87,86300.0
2008-06-18 09:30:00,5.83,5.94,5.82,5.86,52200.0,5.83,5.94,5.82,5.86,52200.0
2008-06-18 10:00:00,5.86,5.92,5.85,5.88,35200.0,5.86,5.92,5.85,5.88,35200.0
2008-06-18 10:30:00,5.88,5.9,5.84,5.87,108900.0,5.88,5.9,5.84,5.87,108900.0
2008-06-18 11:00:00,5.87,5.89,5.87,5.88,26600.0,5.87,5.89,5.87,5.88,26600.0
2008-06-18 11:30:00,5.89,5.97,5.88,5.95,61600.0,5.89,5.97,5.88,5.95,61600.0
2008-06-18 12:00:00,5.94,5.95,5.91,5.92,60900.0,5.94,5.95,5.91,5.92,60900.0
2008-06-18 12:30:00,5.91,5.92,5.87,5.87,74400.0,5.91,5.92,5.87,5.87,74400.0
2008-06-18 13:00:00,5.87,5.88,5.84,5.86,51400.0,5.87,5.88,5.84,5.86,51400.0
2008-06-18 13:30:00,5.87,5.87,5.82,5.82,79400.0,5.87,5.87,5.82,5.82,79400.0
2008-06-18 14:00:00,5.82,5.83,5.75,5.78,88300.0,5.82,5.83,5.75,5.78,88300.0
2008-06-18 14:30:00,5.77,5.85,5.77,5.84,74900.0,5.77,5.85,5.77,5.84,74900.0
2008-06-18 15:00:00,5.84,5.9,5.82,5.86,102200.0,5.84,5.9,5.82,5.86,102200.0
2008-06-18 15:30:00,5.86,5.87,5.85,5.86,99600.0,5.86,5.87,5.85,5.86,99600.0
2008-06-19 09:30:00,5.86,5.94,5.81,5.86,67400.0,5.86,5.94,5.81,5.86,67400.0
2008-06-19 10:00:00,5.86,5.91,5.81,5.87,59200.0,5.86,5.91,5.81,5.87,59200.0
2008-06-19 10:30:00,5.86,5.9,5.85,5.86,59900.0,5.86,5.9,5.85,5.86,59900.0
2008-06-19 11:00:00,5.85,5.87,5.85,5.86,122600.0,5.85,5.87,5.85,5.86,122600.0
2008-06-19 11:30:00,5.85,5.88,5.85,5.88,29100.0,5.85,5.88,5.85,5.88,29100.0
2008-06-19 12:00:00,5.88,5.88,5.85,5.86,64400.0,5.88,5.88,5.85,5.86,64400.0
2008-06-19 12:30:00,5.86,5.88,5.85,5.85,149000.0,5.86,5.88,5.85,5.85,149000.0
2008-06-19 13:00:00,5.86,5.87,5.85,5.87,304400.0,5.86,5.87,5.85,5.87,304400.0
2008-06-19 13:30:00,5.87,5.87,5.85,5.86,391100.0,5.87,5.87,5.85,5.86,391100.0
2008-06-19 14:00:00,5.87,5.87,5.8,5.82,111700.0,5.87,5.87,5.8,5.82,111700.0
2008-06-19 14:30:00,5.82,5.87,5.82,5.87,82800.0,5.82,5.87,5.82,5.87,82800.0
2008-06-19 15:00:00,5.87,5.9,5.86,5.89,44400.0,5.87,5.9,5.86,5.89,44400.0
2008-06-19 15:30:00,5.9,5.92,5.89,5.92,111900.0,5.9,5.92,5.89,5.92,111900.0
2008-06-20 09:30:00,5.86,5.91,5.74,5.76,348400.0,5.86,5.91,5.74,5.76,348400.0
2008-06-20 10:00:00,5.76,5.76,5.65,5.67,133600.0,5.76,5.76,5.65,5.67,133600.0
2008-06-20 10:30:00,5.66,5.66,5.58,5.64,79100.0,5.66,5.66,5.58,5.64,79100.0
2008-06-20 11:00:00,5.64,5.67,5.62,5.62,78700.0,5.64,5.67,5.62,5.62,78700.0
2008-06-20 11:30:00,5.63,5.68,5.62,5.67,63000.0,5.63,5.68,5.62,5.67,63000.0
2008-06-20 12:00:00,5.67,5.67,5.59,5.63,49400.0,5.67,5.67,5.59,5.63,49400.0
2008-06-20 12:30:00,5.63,5.64,5.62,5.62,24200.0,5.63,5.64,5.62,5.62,24200.0
2008-06-20 13:00:00,5.63,5.67,5.58,5.58,60300.0,5.63,5.67,5.58,5.58,60300.0
2008-06-20 13:30:00,5.57,5.62,5.54,5.62,58900.0,5.57,5.62,5.54,5.62,58900.0
2008-06-20 14:00:00,5.61,5.62,5.56,5.58,56300.0,5.61,5.62,5.56,5.58,56300.0
2008-06-20 14:30:00,5.59,5.59,5.55,5.56,76600.0,5.59,5.59,5.55,5.56,76600.0
2008-06-20 15:00:00,5.57,5.58,5.56,5.56,54500.0,5.57,5.58,5.56,5.56,54500.0
2008-06-20 15:30:00,5.57,5.62,5.56,5.61,186400.0,5.57,5.62,5.56,5.61,186400.0
2008-06-23 09:30:00,5.68,5.85,5.53,5.53,60300.0,5.68,5.85,5.53,5.53,60300.0
2008-06-23 10:00:00,5.54,5.58,5.53,5.55,60500.0,5.54,5.58,5.53,5.55,60500.0
2008-06-23 10:30:00,5.55,5.56,5.5,5.51,52700.0,5.55,5.56,5.5,5.51,52700.0
2008-06-23 11:00:00,5.51,5.51,5.43,5.48,94900.0,5.51,5.51,5.43,5.48,94900.0
2008-06-23 11:30:00,5.48,5.51,5.48,5.5,71500.0,5.48,5.51,5.48,5.5,71500.0
2008-06-23 12:00:00,5.51,5.51,5.45,5.45,295000.0,5.51,5.51,5.45,5.45,295000.0
2008-06-23 12:30:00,5.46,5.48,5.44,5.47,99000.0,5.46,5.48,5.44,5.47,99000.0
2008-06-23 13:00:00,5.47,5.5,5.45,5.5,99600.0,5.47,5.5,5.45,5.5,99600.0
2008-06-23 13:30:00,5.5,5.5,5.49,5.5,40600.0,5.5,5.5,5.49,5.5,40600.0
2008-06-23 14:00:00,5.5,5.5,5.48,5.49,61500.0,5.5,5.5,5.48,5.49,61500.0
2008-06-23 14:30:00,5.49,5.5,5.46,5.48,82300.0,5.49,5.5,5.46,5.48,82300.0
2008-06-23 15:00:00,5.48,5.49,5.44,5.45,32400.0,5.48,5.49,5.44,5.45,32400.0
2008-06-23 15:30:00,5.45,5.47,5.42,5.47,164200.0,5.45,5.47,5.42,5.47,164200.0
2008-06-24 09:30:00,5.44,5.65,5.41,5.42,83400.0,5.44,5.65,5.41,5.42,83400.0
2008-06-24 10:00:00,5.42,5.42,5.35,5.36,84000.0,5.42,5.42,5.35,5.36,84000.0
2008-06-24 10:30:00,5.36,5.38,5.35,5.38,52600.0,5.36,5.38,5.35,5.38,52600.0
2008-06-24 11:00:00,5.38,5.42,5.37,5.41,61800.0,5.38,5.42,5.37,5.41,61800.0
2008-06-24 11:30:00,5.4,5.46,5.38,5.45,58600.0,5.4,5.46,5.38,5.45,58600.0
2008-06-24 12:00:00,5.45,5.45,5.44,5.45,25500.0,5.45,5.45,5.44,5.45,25500.0
2008-06-24 12:30:00,5.45,5.45,5.44,5.45,63600.0,5.45,5.45,5.44,5.45,63600.0
2008-06-24 13:00:00,5.45,5.45,5.43,5.45,73900.0,5.45,5.45,5.43,5.45,73900.0
2008-06-24 13:30:00,5.44,5.45,5.43,5.45,139400.0,5.44,5.45,5.43,5.45,139400.0
2008-06-24 14:00:00,5.45,5.48,5.44,5.47,36600.0,5.45,5.48,5.44,5.47,36600.0
2008-06-24 14:30:00,5.47,5.48,5.41,5.42,104700.0,5.47,5.48,5.41,5.42,104700.0
2008-06-24 15:00:00,5.42,5.43,5.41,5.43,21500.0,5.42,5.43,5.41,5.43,21500.0
2008-06-24 15:30:00,5.43,5.45,5.42,5.43,100700.0,5.43,5.45,5.42,5.43,100700.0
2008-06-25 09:30:00,5.43,5.53,5.41,5.45,29700.0,5.43,5.53,5.41,5.45,29700.0
2008-06-25 10:00:00,5.46,5.52,5.46,5.52,31700.0,5.46,5.52,5.46,5.52,31700.0
2008-06-25 10:30:00,5.52,5.59,5.51,5.57,47000.0,5.52,5.59,5.51,5.57,47000.0
2008-06-25 11:00:00,5.57,5.57,5.55,5.56,83500.0,5.57,5.57,5.55,5.56,83500.0
2008-06-25 11:30:00,5.56,5.56,5.52,5.52,49500.0,5.56,5.56,5.52,5.52,49500.0
2008-06-25 12:00:00,5.53,5.53,5.51,5.51,22600.0,5.53,5.53,5.51,5.51,22600.0
2008-06-25 12:30:00,5.51,5.52,5.5,5.5,17200.0,5.51,5.52,5.5,5.5,17200.0
2008-06-25 13:00:00,5.51,5.53,5.5,5.52,22000.0,5.51,5.53,5.5,5.52,22000.0
2008-06-25 13:30:00,5.52,5.53,5.52,5.53,11200.0,5.52,5.53,5.52,5.53,11200.0
2008-06-25 14:00:00,5.53,5.53,5.5,5.52,32900.0,5.53,5.53,5.5,5.52,32900.0
2008-06-25 14:30:00,5.5,5.53,5.48,5.52,41000.0,5.5,5.53,5.48,5.52,41000.0
2008-06-25 15:00:00,5.52,5.54,5.47,5.49,49400.0,5.52,5.54,5.47,5.49,49400.0
2008-06-25 15:30:00,5.49,5.52,5.45,5.52,100800.0,5.49,5.52,5.45,5.52,100800.0
2008-06-26 09:30:00,5.44,5.44,5.27,5.3,105800.0,5.44,5.44,5.27,5.3,105800.0
2008-06-26 10:00:00,5.28,5.32,5.26,5.27,98600.0,5.28,5.32,5.26,5.27,98600.0
2008-06-26 10:30:00,5.28,5.29,5.26,5.26,39400.0,5.28,5.29,5.26,5.26,39400.0
2008-06-26 11:00:00,5.26,5.3,5.26,5.28,38600.0,5.26,5.3,5.26,5.28,38600.0
2008-06-26 11:30:00,5.29,5.29,5.26,5.28,57900.0,5.29,5.29,5.26,5.28,57900.0
2008-06-26 12:00:00,5.27,5.28,5.27,5.27,15400.0,5.27,5.28,5.27,5.27,15400.0
2008-06-26 12:30:00,5.28,5.28,5.23,5.26,84600.0,5.28,5.28,5.23,5.26,84600.0
2008-06-26 13:00:00,5.27,5.28,5.26,5.26,25700.0,5.27,5.28,5.26,5.26,25700.0
2008-06-26 13:30:00,5.26,5.26,5.25,5.26,21000.0,5.26,5.26,5.25,5.26,21000.0
2008-06-26 14:00:00,5.27,5.28,5.25,5.25,35400.0,5.27,5.28,5.25,5.25,35400.0
2008-06-26 14:30:00,5.26,5.27,5.22,5.22,175500.0,5.26,5.27,5.22,5.22,175500.0
2008-06-26 15:00:00,5.22,5.24,5.22,5.23,74900.0,5.22,5.24,5.22,5.23,74900.0
2008-06-26 15:30:00,5.23,5.24,5.21,5.22,104700.0,5.23,5.24,5.21,5.22,104700.0
2008-06-27 09:30:00,5.19,5.25,5.1,5.11,143900.0,5.19,5.25,5.1,5.11,143900.0
2008-06-27 10:00:00,5.12,5.17,5.12,5.13,89500.0,5.12,5.17,5.12,5.13,89500.0
2008-06-27 10:30:00,5.12,5.16,5.08,5.1,155600.0,5.12,5.16,5.08,5.1,155600.0
2008-06-27 11:00:00,5.1,5.1,5.08,5.1,48700.0,5.1,5.1,5.08,5.1,48700.0
2008-06-27 11:30:00,5.09,5.12,5.09,5.09,38400.0,5.09,5.12,5.09,5.09,38400.0
2008-06-27 12:00:00,5.09,5.1,5.08,5.08,52500.0,5.09,5.1,5.08,5.08,52500.0
2008-06-27 12:30:00,5.08,5.09,5.03,5.04,82800.0,5.08,5.09,5.03,5.04,82800.0
2008-06-27 13:00:00,5.04,5.07,5.0,5.07,183900.0,5.04,5.07,5.0,5.07,183900.0
2008-06-27 13:30:00,5.06,5.09,5.01,5.04,86700.0,5.06,5.09,5.01,5.04,86700.0
2008-06-27 14:00:00,5.04,5.1,5.03,5.09,93900.0,5.04,5.1,5.03,5.09,93900.0
2008-06-27 14:30:00,5.08,5.09,5.08,5.09,26500.0,5.08,5.09,5.08,5.09,26500.0
2008-06-27 15:00:00,5.08,5.09,5.07,5.09,79400.0,5.08,5.09,5.07,5.09,79400.0
2008-06-27 15:30:00,5.09,5.09,5.07,5.08,120900.0,5.09,5.09,5.07,5.08,120900.0
2008-06-30 09:30:00,5.07,5.16,5.05,5.1,53800.0,5.07,5.16,5.05,5.1,53800.0
2008-06-30 10:00:00,5.1,5.15,5.08,5.1,57600.0,5.1,5.15,5.08,5.1,57600.0
2008-06-30 10:30:00,5.09,5.1,5.02,5.03,74200.0,5.09,5.1,5.02,5.03,74200.0
2008-06-30 11:00:00,5.03,5.06,5.0,5.04,105800.0,5.03,5.06,5.0,5.04,105800.0
2008-06-30 11:30:00,5.03,5.05,5.03,5.05,59200.0,5.03,5.05,5.03,5.05,59200.0
2008-06-30 12:00:00,5.04,5.05,4.99,5.0,136100.0,5.04,5.05,4.99,5.0,136100.0
2008-06-30 12:30:00,5.0,5.0,4.99,4.99,45600.0,5.0,5.0,4.99,4.99,45600.0
2008-06-30 13:00:00,5.0,5.0,4.95,4.97,87000.0,5.0,5.0,4.95,4.97,87000.0
2008-06-30 13:30:00,4.97,4.98,4.95,4.96,53600.0,4.97,4.98,4.95,4.96,53600.0
2008-06-30 14:00:00,4.96,4.97,4.93,4.97,56900.0,4.96,4.97,4.93,4.97,56900.0
2008-06-30 14:30:00,4.96,5.0,4.96,5.0,94100.0,4.96,5.0,4.96,5.0,94100.0
2008-06-30 15:00:00,4.99,5.0,4.99,5.0,121700.0,4.99,5.0,4.99,5.0,121700.0
2008-06-30 15:30:00,5.0,5.01,4.99,5.0,252400.0,5.0,5.01,4.99,5.0,252400.0
2008-07-01 09:30:00,4.99,4.99,4.85,4.86,131400.0,4.99,4.99,4.85,4.86,131400.0
2008-07-01 10:00:00,4.86,4.94,4.81,4.81,112400.0,4.86,4.94,4.81,4.81,112400.0
2008-07-01 10:30:00,4.81,4.84,4.8,4.82,100200.0,4.81,4.84,4.8,4.82,100200.0
2008-07-01 11:00:00,4.82,4.88,4.81,4.85,60500.0,4.82,4.88,4.81,4.85,60500.0
2008-07-01 11:30:00,4.84,4.85,4.76,4.79,80700.0,4.84,4.85,4.76,4.79,80700.0
2008-07-01 12:00:00,4.78,4.79,4.76,4.76,49300.0,4.78,4.79,4.76,4.76,49300.0
2008-07-01 12:30:00,4.77,4.79,4.75,4.77,55300.0,4.77,4.79,4.75,4.77,55300.0
2008-07-01 13:00:00,4.78,4.78,4.77,4.78,57400.0,4.78,4.78,4.77,4.78,57400.0
2008-07-01 13:30:00,4.78,4.78,4.77,4.78,114700.0,4.78,4.78,4.77,4.78,114700.0
2008-07-01 14:00:00,4.78,4.78,4.75,4.78,166500.0,4.78,4.78,4.75,4.78,166500.0
2008-07-01 14:30:00,4.77,4.81,4.77,4.81,80000.0,4.77,4.81,4.77,4.81,80000.0
2008-07-01 15:00:00,4.8,4.8,4.77,4.78,95100.0,4.8,4.8,4.77,4.78,95100.0
2008-07-01 15:30:00,4.77,4.84,4.77,4.81,194700.0,4.77,4.84,4.77,4.81,194700.0
2008-07-02 09:30:00,4.92,4.94,4.76,4.82,62200.0,4.92,4.94,4.76,4.82,62200.0
2008-07-02 10:00:00,4.82,4.83,4.79,4.81,42900.0,4.82,4.83,4.79,4.81,42900.0
2008-07-02 10:30:00,4.8,4.85,4.8,4.84,49900.0,4.8,4.85,4.8,4.84,49900.0
2008-07-02 11:00:00,4.84,4.84,4.78,4.78,50700.0,4.84,4.84,4.78,4.78,50700.0
2008-07-02 11:30:00,4.78,4.83,4.78,4.8,61500.0,4.78,4.83,4.78,4.8,61500.0
2008-07-02 12:00:00,4.8,4.81,4.75,4.76,76600.0,4.8,4.81,4.75,4.76,76600.0
2008-07-02 12:30:00,4.75,4.8,4.75,4.79,59000.0,4.75,4.8,4.75,4.79,59000.0
2008-07-02 13:00:00,4.79,4.8,4.78,4.8,69800.0,4.79,4.8,4.78,4.8,69800.0
2008-07-02 13:30:00,4.79,4.83,4.79,4.83,152400.0,4.79,4.83,4.79,4.83,152400.0
2008-07-02 14:00:00,4.83,4.86,4.83,4.85,110600.0,4.83,4.86,4.83,4.85,110600.0
2008-07-02 14:30:00,4.84,4.89,4.84,4.89,75500.0,4.84,4.89,4.84,4.89,75500.0
2008-07-02 15:00:00,4.88,4.9,4.87,4.89,81200.0,4.88,4.9,4.87,4.89,81200.0
2008-07-02 15:30:00,4.88,4.89,4.84,4.84,182900.0,4.88,4.89,4.84,4.84,182900.0
2008-07-03 09:30:00,4.84,4.84,4.72,4.72,99400.0,4.84,4.84,4.72,4.72,99400.0
2008-07-03 10:00:00,4.72,4.77,4.7,4.76,110400.0,4.72,4.77,4.7,4.76,110400.0
2008-07-03 10:30:00,4.76,4.77,4.72,4.74,67000.0,4.76,4.77,4.72,4.74,67000.0
2008-07-03 11:00:00,4.73,4.74,4.73,4.74,33000.0,4.73,4.74,4.73,4.74,33000.0
2008-07-03 11:30:00,4.73,4.78,4.73,4.78,60500.0,4.73,4.78,4.73,4.78,60500.0
2008-07-03 12:00:00,4.77,4.78,4.75,4.76,106400.0,4.77,4.78,4.75,4.76,106400.0
2008-07-03 12:30:00,4.76,4.8,4.76,4.79,92600.0,4.76,4.8,4.76,4.79,92600.0
2008-07-07 09:30:00,4.8,4.89,4.74,4.78,50300.0,4.8,4.89,4.74,4.78,50300.0
2008-07-07 10:00:00,4.77,4.78,4.65,4.66,87400.0,4.77,4.78,4.65,4.66,87400.0
2008-07-07 10:30:00,4.66,4.69,4.66,4.67,43000.0,4.66,4.69,4.66,4.67,43000.0
2008-07-07 11:00:00,4.67,4.69,4.67,4.69,24000.0,4.67,4.69,4.67,4.69,24000.0
2008-07-07 11:30:00,4.68,4.77,4.68,4.76,92500.0,4.68,4.77,4.68,4.76,92500.0
2008-07-07 12:00:00,4.76,4.78,4.69,4.72,85300.0,4.76,4.78,4.69,4.72,85300.0
2008-07-07 12:30:00,4.71,4.73,4.69,4.69,59500.0,4.71,4.73,4.69,4.69,59500.0
2008-07-07 13:00:00,4.68,4.69,4.67,4.68,22200.0,4.68,4.69,4.67,4.68,22200.0
2008-07-07 13:30:00,4.68,4.69,4.67,4.68,64300.0,4.68,4.69,4.67,4.68,64300.0
2008-07-07 14:00:00,4.67,4.68,4.64,4.64,55500.0,4.67,4.68,4.64,4.64,55500.0
2008-07-07 14:30:00,4.64,4.67,4.64,4.64,44400.0,4.64,4.67,4.64,4.64,44400.0
2008-07-07 15:00:00,4.64,4.72,4.64,4.71,137700.0,4.64,4.72,4.64,4.71,137700.0
2008-07-07 15:30:00,4.71,4.73,4.7,4.7,179500.0,4.71,4.73,4.7,4.7,179500.0
2008-07-08 09:30:00,4.69,4.8,4.67,4.77,92900.0,4.69,4.8,4.67,4.77,92900.0
2008-07-08 10:00:00,4.76,4.83,4.76,4.79,51700.0,4.76,4.83,4.76,4.79,51700.0
2008-07-08 10:30:00,4.79,4.81,4.73,4.73,41300.0,4.79,4.81,4.73,4.73,41300.0
2008-07-08 11:00:00,4.73,4.88,4.73,4.88,95100.0,4.73,4.88,4.73,4.88,95100.0
2008-07-08 11:30:00,4.88,4.94,4.88,4.93,91900.0,4.88,4.94,4.88,4.93,91900.0
2008-07-08 12:00:00,4.92,5.1,4.92,5.1,179400.0,4.92,5.1,4.92,5.1,179400.0
2008-07-08 12:30:00,5.1,5.27,5.1,5.23,281800.0,5.1,5.27,5.1,5.23,281800.0
2008-07-08 13:00:00,5.23,5.35,5.23,5.32,117600.0,5.23,5.35,5.23,5.32,117600.0
2008-07-08 13:30:00,5.31,5.33,5.17,5.19,193700.0,5.31,5.33,5.17,5.19,193700.0
2008-07-08 14:00:00,5.18,5.2,5.12,5.14,150900.0,5.18,5.2,5.12,5.14,150900.0
2008-07-08 14:30:00,5.13,5.2,5.12,5.19,184800.0,5.13,5.2,5.12,5.19,184800.0
2008-07-08 15:00:00,5.19,5.21,5.18,5.21,142000.0,5.19,5.21,5.18,5.21,142000.0
2008-07-08 15:30:00,5.21,5.32,5.19,5.32,318800.0,5.21,5.32,5.19,5.32,318800.0
2008-07-09 09:30:00,5.33,5.36,5.2,5.33,58800.0,5.33,5.36,5.2,5.33,58800.0
2008-07-09 10:00:00,5.33,5.49,5.32,5.45,147800.0,5.33,5.49,5.32,5.45,147800.0
2008-07-09 10:30:00,5.45,5.55,5.44,5.53,121100.0,5.45,5.55,5.44,5.53,121100.0
2008-07-09 11:00:00,5.53,5.68,5.53,5.67,134400.0,5.53,5.68,5.53,5.67,134400.0
2008-07-09 11:30:00,5.66,5.81,5.59,5.72,169900.0,5.66,5.81,5.59,5.72,169900.0
2008-07-09 12:00:00,5.72,5.84,5.69,5.81,121900.0,5.72,5.84,5.69,5.81,121900.0
2008-07-09 12:30:00,5.81,5.81,5.69,5.7,125500.0,5.81,5.81,5.69,5.7,125500.0
2008-07-09 13:00:00,5.69,5.7,5.63,5.67,66600.0,5.69,5.7,5.63,5.67,66600.0
2008-07-09 13:30:00,5.66,5.67,5.62,5.66,87300.0,5.66,5.67,5.62,5.66,87300.0
2008-07-09 14:00:00,5.66,5.74,5.65,5.7,170300.0,5.66,5.74,5.65,5.7,170300.0
2008-07-09 14:30:00,5.7,5.71,5.59,5.67,258100.0,5.7,5.71,5.59,5.67,258100.0
2008-07-09 15:00:00,5.67,5.68,5.55,5.63,226200.0,5.67,5.68,5.55,5.63,226200.0
2008-07-09 15:30:00,5.63,5.66,5.55,5.55,370700.0,5.63,5.66,5.55,5.55,370700.0
2008-07-10 09:30:00,5.53,5.74,5.45,5.61,127000.0,5.53,5.74,5.45,5.61,127000.0
2008-07-10 10:00:00,5.61,5.67,5.52,5.54,57200.0,5.61,5.67,5.52,5.54,57200.0
2008-07-10 10:30:00,5.54,5.56,5.48,5.55,156400.0,5.54,5.56,5.48,5.55,156400.0
2008-07-10 11:00:00,5.55,5.64,5.55,5.58,65600.0,5.55,5.64,5.55,5.58,65600.0
2008-07-10 11:30:00,5.59,5.6,5.57,5.58,36000.0,5.59,5.6,5.57,5.58,36000.0
2008-07-10 12:00:00,5.57,5.65,5.57,5.59,52900.0,5.57,5.65,5.57,5.59,52900.0
2008-07-10 12:30:00,5.59,5.6,5.55,5.56,27000.0,5.59,5.6,5.55,5.56,27000.0
2008-07-10 13:00:00,5.56,5.6,5.55,5.58,45400.0,5.56,5.6,5.55,5.58,45400.0
2008-07-10 13:30:00,5.58,5.63,5.58,5.59,61500.0,5.58,5.63,5.58,5.59,61500.0
2008-07-10 14:00:00,5.59,5.6,5.51,5.52,68600.0,5.59,5.6,5.51,5.52,68600.0
2008-07-10 14:30:00,5.52,5.52,5.48,5.5,64700.0,5.52,5.52,5.48,5.5,64700.0
2008-07-10 15:00:00,5.49,5.55,5.49,5.5,96100.0,5.49,5.55,5.49,5.5,96100.0
2008-07-10 15:30:00,5.5,5.53,5.5,5.53,111500.0,5.5,5.53,5.5,5.53,111500.0
2008-07-11 09:30:00,5.47,5.49,5.35,5.41,70800.0,5.47,5.49,5.35,5.41,70800.0
2008-07-11 10:00:00,5.41,5.41,5.26,5.28,83900.0,5.41,5.41,5.26,5.28,83900.0
2008-07-11 10:30:00,5.3,5.31,5.25,5.28,55900.0,5.3,5.31,5.25,5.28,55900.0
2008-07-11 11:00:00,5.28,5.3,5.27,5.28,173500.0,5.28,5.3,5.27,5.28,173500.0
2008-07-11 11:30:00,5.27,5.36,5.26,5.32,82600.0,5.27,5.36,5.26,5.32,82600.0
2008-07-11 12:00:00,5.32,5.37,5.31,5.34,48700.0,5.32,5.37,5.31,5.34,48700.0
2008-07-11 12:30:00,5.34,5.34,5.26,5.29,60700.0,5.34,5.34,5.26,5.29,60700.0
2008-07-11 13:00:00,5.29,5.35,5.26,5.35,45800.0,5.29,5.35,5.26,5.35,45800.0
2008-07-11 13:30:00,5.35,5.44,5.35,5.38,88600.0,5.35,5.44,5.35,5.38,88600.0
2008-07-11 14:00:00,5.38,5.41,5.31,5.32,78500.0,5.38,5.41,5.31,5.32,78500.0
2008-07-11 14:30:00,5.32,5.46,5.32,5.42,102700.0,5.32,5.46,5.32,5.42,102700.0
2008-07-11 15:00:00,5.42,5.5,5.37,5.42,94400.0,5.42,5.5,5.37,5.42,94400.0
2008-07-11 15:30:00,5.42,5.42,5.32,5.4,242800.0,5.42,5.42,5.32,5.4,242800.0
2008-07-14 09:30:00,5.46,5.53,5.4,5.44,50100.0,5.46,5.53,5.4,5.44,50100.0
2008-07-14 10:00:00,5.45,5.55,5.41,5.48,46000.0,5.45,5.55,5.41,5.48,46000.0
2008-07-14 10:30:00,5.48,5.51,5.45,5.48,85600.0,5.48,5.51,5.45,5.48,85600.0
2008-07-14 11:00:00,5.48,5.48,5.42,5.43,56700.0,5.48,5.48,5.42,5.43,56700.0
2008-07-14 11:30:00,5.43,5.48,5.41,5.47,107700.0,5.43,5.48,5.41,5.47,107700.0
2008-07-14 12:00:00,5.46,5.47,5.42,5.42,72900.0,5.46,5.47,5.42,5.42,72900.0
2008-07-14 12:30:00,5.42,5.43,5.42,5.42,101500.0,5.42,5.43,5.42,5.42,101500.0
2008-07-14 13:00:00,5.42,5.44,5.38,5.38,78100.0,5.42,5.44,5.38,5.38,78100.0
2008-07-14 13:30:00,5.38,5.43,5.37,5.41,130600.0,5.38,5.43,5.37,5.41,130600.0
2008-07-14 14:00:00,5.4,5.42,5.4,5.41,50000.0,5.4,5.42,5.4,5.41,50000.0
2008-07-14 14:30:00,5.41,5.42,5.37,5.42,61900.0,5.41,5.42,5.37,5.42,61900.0
2008-07-14 15:00:00,5.42,5.48,5.38,5.46,122600.0,5.42,5.48,5.38,5.46,122600.0
2008-07-14 15:30:00,5.46,5.5,5.46,5.47,213700.0,5.46,5.5,5.46,5.47,213700.0
2008-07-15 09:30:00,5.39,5.46,5.34,5.41,56500.0,5.39,5.46,5.34,5.41,56500.0
2008-07-15 10:00:00,5.41,5.43,5.3,5.4,99500.0,5.41,5.43,5.3,5.4,99500.0
2008-07-15 10:30:00,5.4,5.45,5.39,5.43,68100.0,5.4,5.45,5.39,5.43,68100.0
2008-07-15 11:00:00,5.43,5.57,5.43,5.55,140700.0,5.43,5.57,5.43,5.55,140700.0
2008-07-15 11:30:00,5.55,5.59,5.49,5.59,82300.0,5.55,5.59,5.49,5.59,82300.0
2008-07-15 12:00:00,5.59,5.68,5.58,5.68,111100.0,5.59,5.68,5.58,5.68,111100.0
2008-07-15 12:30:00,5.68,5.7,5.66,5.68,84300.0,5.68,5.7,5.66,5.68,84300.0
2008-07-15 13:00:00,5.69,5.77,5.68,5.71,129200.0,5.69,5.77,5.68,5.71,129200.0
2008-07-15 13:30:00,5.72,5.8,5.72,5.77,73300.0,5.72,5.8,5.72,5.77,73300.0
2008-07-15 14:00:00,5.78,5.84,5.74,5.84,72300.0,5.78,5.84,5.74,5.84,72300.0
2008-07-15 14:30:00,5.83,5.93,5.8,5.91,137900.0,5.83,5.93,5.8,5.91,137900.0
2008-07-15 15:00:00,5.9,5.98,5.9,5.95,148500.0,5.9,5.98,5.9,5.95,148500.0
2008-07-15 15:30:00,5.95,5.97,5.84,5.86,357100.0,5.95,5.97,5.84,5.86,357100.0
2008-07-16 09:30:00,5.92,5.97,5.81,5.91,81500.0,5.92,5.97,5.81,5.91,81500.0
2008-07-16 10:00:00,5.94,5.99,5.93,5.99,51400.0,5.94,5.99,5.93,5.99,51400.0
2008-07-16 10:30:00,5.99,6.19,5.98,6.16,101900.0,5.99,6.19,5.98,6.16,101900.0
2008-07-16 11:00:00,6.17,6.23,6.14,6.19,96200.0,6.17,6.23,6.14,6.19,96200.0
2008-07-16 11:30:00,6.18,6.21,6.16,6.17,67500.0,6.18,6.21,6.16,6.17,67500.0
2008-07-16 12:00:00,6.16,6.17,6.14,6.15,81600.0,6.16,6.17,6.14,6.15,81600.0
2008-07-16 12:30:00,6.15,6.18,6.07,6.09,98200.0,6.15,6.18,6.07,6.09,98200.0
2008-07-16 13:00:00,6.09,6.13,6.05,6.06,162600.0,6.09,6.13,6.05,6.06,162600.0
2008-07-16 13:30:00,6.06,6.07,5.98,6.0,96100.0,6.06,6.07,5.98,6.0,96100.0
2008-07-16 14:00:00,6.0,6.09,5.92,6.09,107500.0,6.0,6.09,5.92,6.09,107500.0
2008-07-16 14:30:00,6.09,6.16,6.09,6.12,60700.0,6.09,6.16,6.09,6.12,60700.0
2008-07-16 15:00:00,6.13,6.13,6.09,6.13,82900.0,6.13,6.13,6.09,6.13,82900.0
2008-07-16 15:30:00,6.13,6.14,6.09,6.1,117200.0,6.13,6.14,6.09,6.1,117200.0
2008-07-17 09:30:00,6.15,6.23,6.08,6.1,52400.0,6.15,6.23,6.08,6.1,52400.0
2008-07-17 10:00:00,6.08,6.1,5.99,6.07,36300.0,6.08,6.1,5.99,6.07,36300.0
2008-07-17 10:30:00,6.07,6.12,6.06,6.11,32000.0,6.07,6.12,6.06,6.11,32000.0
2008-07-17 11:00:00,6.11,6.12,6.05,6.1,41600.0,6.11,6.12,6.05,6.1,41600.0
2008-07-17 11:30:00,6.1,6.14,6.04,6.13,77800.0,6.1,6.14,6.04,6.13,77800.0
2008-07-17 12:00:00,6.14,6.14,6.1,6.11,27700.0,6.14,6.14,6.1,6.11,27700.0
2008-07-17 12:30:00,6.11,6.13,6.1,6.11,62000.0,6.11,6.13,6.1,6.11,62000.0
2008-07-17 13:00:00,6.1,6.15,6.1,6.1,92900.0,6.1,6.15,6.1,6.1,92900.0
2008-07-17 13:30:00,6.1,6.16,6.1,6.15,71000.0,6.1,6.16,6.1,6.15,71000.0
2008-07-17 14:00:00,6.15,6.19,6.14,6.19,51700.0,6.15,6.19,6.14,6.19,51700.0
2008-07-17 14:30:00,6.19,6.19,6.15,6.17,37800.0,6.19,6.19,6.15,6.17,37800.0
2008-07-17 15:00:00,6.18,6.22,6.16,6.19,62300.0,6.18,6.22,6.16,6.19,62300.0
2008-07-17 15:30:00,6.18,6.19,6.1,6.15,174500.0,6.18,6.19,6.1,6.15,174500.0
2008-07-18 09:30:00,6.16,6.2,6.06,6.13,87200.0,6.16,6.2,6.06,6.13,87200.0
2008-07-18 10:00:00,6.11,6.16,6.1,6.14,28000.0,6.11,6.16,6.1,6.14,28000.0
2008-07-18 10:30:00,6.14,6.18,6.1,6.13,46700.0,6.14,6.18,6.1,6.13,46700.0
2008-07-18 11:00:00,6.12,6.18,6.11,6.15,38600.0,6.12,6.18,6.11,6.15,38600.0
2008-07-18 11:30:00,6.15,6.19,6.14,6.17,127700.0,6.15,6.19,6.14,6.17,127700.0
2008-07-18 12:00:00,6.18,6.19,6.15,6.15,35800.0,6.18,6.19,6.15,6.15,35800.0
2008-07-18 12:30:00,6.15,6.16,6.06,6.16,65500.0,6.15,6.16,6.06,6.16,65500.0
2008-07-18 13:00:00,6.15,6.2,6.15,6.16,40300.0,6.15,6.2,6.15,6.16,40300.0
2008-07-18 13:30:00,6.17,6.22,6.15,6.16,29100.0,6.17,6.22,6.15,6.16,29100.0
2008-07-18 14:00:00,6.16,6.21,6.15,6.2,22300.0,6.16,6.21,6.15,6.2,22300.0
2008-07-18 14:30:00,6.19,6.19,6.15,6.19,25600.0,6.19,6.19,6.15,6.19,25600.0
2008-07-18 15:00:00,6.18,6.2,6.18,6.19,22000.0,6.18,6.2,6.18,6.19,22000.0
2008-07-18 15:30:00,6.19,6.2,6.15,6.15,65700.0,6.19,6.2,6.15,6.15,65700.0
2008-07-21 09:30:00,6.19,6.32,6.19,6.31,71600.0,6.19,6.32,6.19,6.31,71600.0
2008-07-21 10:00:00,6.31,6.37,6.29,6.35,96200.0,6.31,6.37,6.29,6.35,96200.0
2008-07-21 10:30:00,6.35,6.46,6.34,6.45,141000.0,6.35,6.46,6.34,6.45,141000.0
2008-07-21 11:00:00,6.44,6.52,6.42,6.5,96000.0,6.44,6.52,6.42,6.5,96000.0
2008-07-21 11:30:00,6.5,6.52,6.38,6.39,124500.0,6.5,6.52,6.38,6.39,124500.0
2008-07-21 12:00:00,6.4,6.44,6.35,6.43,66500.0,6.4,6.44,6.35,6.43,66500.0
2008-07-21 12:30:00,6.44,6.45,6.37,6.39,89400.0,6.44,6.45,6.37,6.39,89400.0
2008-07-21 13:00:00,6.39,6.46,6.39,6.46,65600.0,6.39,6.46,6.39,6.46,65600.0
2008-07-21 13:30:00,6.46,6.47,6.41,6.46,52700.0,6.46,6.47,6.41,6.46,52700.0
2008-07-21 14:00:00,6.46,6.47,6.41,6.42,51600.0,6.46,6.47,6.41,6.42,51600.0
2008-07-21 14:30:00,6.42,6.44,6.39,6.43,60200.0,6.42,6.44,6.39,6.43,60200.0
2008-07-21 15:00:00,6.43,6.48,6.43,6.47,66600.0,6.43,6.48,6.43,6.47,66600.0
2008-07-21 15:30:00,6.48,6.52,6.43,6.43,128600.0,6.48,6.52,6.43,6.43,128600.0
2008-07-22 09:30:00,6.47,6.54,6.41,6.52,98900.0,6.47,6.54,6.41,6.52,98900.0
2008-07-22 10:00:00,6.52,6.68,6.52,6.63,122000.0,6.52,6.68,6.52,6.63,122000.0
2008-07-22 10:30:00,6.63,6.66,6.6,6.65,66900.0,6.63,6.66,6.6,6.65,66900.0
2008-07-22 11:00:00,6.65,6.79,6.64,6.76,71300.0,6.65,6.79,6.64,6.76,71300.0
2008-07-22 11:30:00,6.76,6.76,6.67,6.69,56300.0,6.76,6.76,6.67,6.69,56300.0
2008-07-22 12:00:00,6.69,6.71,6.68,6.69,48000.0,6.69,6.71,6.68,6.69,48000.0
2008-07-22 12:30:00,6.69,6.69,6.64,6.64,48900.0,6.69,6.69,6.64,6.64,48900.0
2008-07-22 13:00:00,6.64,6.65,6.64,6.64,33100.0,6.64,6.65,6.64,6.64,33100.0
2008-07-22 13:30:00,6.65,6.65,6.53,6.57,164100.0,6.65,6.65,6.53,6.57,164100.0
2008-07-22 14:00:00,6.57,6.57,6.53,6.54,143800.0,6.57,6.57,6.53,6.54,143800.0
2008-07-22 14:30:00,6.54,6.54,6.5,6.52,136800.0,6.54,6.54,6.5,6.52,136800.0
2008-07-22 15:00:00,6.52,6.52,6.48,6.5,142300.0,6.52,6.52,6.48,6.5,142300.0
2008-07-22 15:30:00,6.5,6.53,6.45,6.51,334600.0,6.5,6.53,6.45,6.51,334600.0
2008-07-23 09:30:00,6.54,6.55,6.45,6.49,81800.0,6.54,6.55,6.45,6.49,81800.0
2008-07-23 10:00:00,6.49,6.55,6.48,6.55,111400.0,6.49,6.55,6.48,6.55,111400.0
2008-07-23 10:30:00,6.55,6.7,6.53,6.54,133600.0,6.55,6.7,6.53,6.54,133600.0
2008-07-23 11:00:00,6.54,6.57,6.51,6.52,117900.0,6.54,6.57,6.51,6.52,117900.0
2008-07-23 11:30:00,6.51,6.66,6.51,6.59,87000.0,6.51,6.66,6.51,6.59,87000.0
2008-07-23 12:00:00,6.6,6.62,6.47,6.5,67900.0,6.6,6.62,6.47,6.5,67900.0
2008-07-23 12:30:00,6.5,6.59,6.47,6.58,52200.0,6.5,6.59,6.47,6.58,52200.0
2008-07-23 13:00:00,6.59,6.6,6.58,6.59,36700.0,6.59,6.6,6.58,6.59,36700.0
2008-07-23 13:30:00,6.6,6.67,6.58,6.6,205500.0,6.6,6.67,6.58,6.6,205500.0
2008-07-23 14:00:00,6.6,6.7,6.6,6.7,61100.0,6.6,6.7,6.6,6.7,61100.0
2008-07-23 14:30:00,6.7,6.71,6.68,6.69,61300.0,6.7,6.71,6.68,6.69,61300.0
2008-07-23 15:00:00,6.7,6.72,6.67,6.71,72000.0,6.7,6.72,6.67,6.71,72000.0
2008-07-23 15:30:00,6.72,6.72,6.62,6.7,257100.0,6.72,6.72,6.62,6.7,257100.0
2008-07-24 09:30:00,6.73,6.73,6.59,6.61,46300.0,6.73,6.73,6.59,6.61,46300.0
2008-07-24 10:00:00,6.6,6.62,6.5,6.59,56500.0,6.6,6.62,6.5,6.59,56500.0
2008-07-24 10:30:00,6.59,6.63,6.52,6.61,62300.0,6.59,6.63,6.52,6.61,62300.0
2008-07-24 11:00:00,6.61,6.63,6.55,6.58,33700.0,6.61,6.63,6.55,6.58,33700.0
2008-07-24 11:30:00,6.58,6.7,6.57,6.7,67700.0,6.58,6.7,6.57,6.7,67700.0
2008-07-24 12:00:00,6.71,6.72,6.65,6.65,33500.0,6.71,6.72,6.65,6.65,33500.0
2008-07-24 12:30:00,6.65,6.65,6.6,6.6,32800.0,6.65,6.65,6.6,6.6,32800.0
2008-07-24 13:00:00,6.6,6.64,6.56,6.61,54300.0,6.6,6.64,6.56,6.61,54300.0
2008-07-24 13:30:00,6.6,6.62,6.56,6.56,35700.0,6.6,6.62,6.56,6.56,35700.0
2008-07-24 14:00:00,6.56,6.62,6.54,6.6,62400.0,6.56,6.62,6.54,6.6,62400.0
2008-07-24 14:30:00,6.6,6.64,6.58,6.63,68200.0,6.6,6.64,6.58,6.63,68200.0
2008-07-24 15:00:00,6.63,6.66,6.57,6.58,53100.0,6.63,6.66,6.57,6.58,53100.0
2008-07-24 15:30:00,6.58,6.62,6.57,6.58,102300.0,6.58,6.62,6.57,6.58,102300.0
2008-07-25 09:30:00,6.66,6.73,6.51,6.59,51600.0,6.66,6.73,6.51,6.59,51600.0
2008-07-25 10:00:00,6.59,6.72,6.59,6.63,51600.0,6.59,6.72,6.59,6.63,51600.0
2008-07-25 10:30:00,6.62,6.72,6.6,6.72,47600.0,6.62,6.72,6.6,6.72,47600.0
2008-07-25 11:00:00,6.72,6.75,6.68,6.74,38600.0,6.72,6.75,6.68,6.74,38600.0
2008-07-25 11:30:00,6.74,6.75,6.7,6.73,28700.0,6.74,6.75,6.7,6.73,28700.0
2008-07-25 12:00:00,6.73,6.73,6.63,6.64,45100.0,6.73,6.73,6.63,6.64,45100.0
2008-07-25 12:30:00,6.64,6.68,6.63,6.68,24400.0,6.64,6.68,6.63,6.68,24400.0
2008-07-25 13:00:00,6.68,6.68,6.63,6.63,56100.0,6.68,6.68,6.63,6.63,56100.0
2008-07-25 13:30:00,6.64,6.7,6.62,6.69,43200.0,6.64,6.7,6.62,6.69,43200.0
2008-07-25 14:00:00,6.68,6.69,6.66,6.68,25600.0,6.68,6.69,6.66,6.68,25600.0
2008-07-25 14:30:00,6.68,6.72,6.68,6.69,27700.0,6.68,6.72,6.68,6.69,27700.0
2008-07-25 15:00:00,6.69,6.72,6.67,6.69,44000.0,6.69,6.72,6.67,6.69,44000.0
2008-07-25 15:30:00,6.68,6.72,6.66,6.69,59500.0,6.68,6.72,6.66,6.69,59500.0
2008-07-28 09:30:00,6.66,6.85,6.66,6.79,78100.0,6.66,6.85,6.66,6.79,78100.0
2008-07-28 10:00:00,6.78,6.82,6.68,6.73,34300.0,6.78,6.82,6.68,6.73,34300.0
2008-07-28 10:30:00,6.74,6.78,6.68,6.7,31300.0,6.74,6.78,6.68,6.7,31300.0
2008-07-28 11:00:00,6.7,6.71,6.66,6.68,34400.0,6.7,6.71,6.66,6.68,34400.0
2008-07-28 11:30:00,6.68,6.72,6.67,6.72,22800.0,6.68,6.72,6.67,6.72,22800.0
2008-07-28 12:00:00,6.72,6.75,6.71,6.75,28600.0,6.72,6.75,6.71,6.75,28600.0
2008-07-28 12:30:00,6.74,6.75,6.68,6.69,27700.0,6.74,6.75,6.68,6.69,27700.0
2008-07-28 13:00:00,6.68,6.68,6.62,6.62,37400.0,6.68,6.68,6.62,6.62,37400.0
2008-07-28 13:30:00,6.62,6.64,6.58,6.62,53800.0,6.62,6.64,6.58,6.62,53800.0
2008-07-28 14:00:00,6.62,6.64,6.6,6.6,49200.0,6.62,6.64,6.6,6.6,49200.0
2008-07-28 14:30:00,6.6,6.64,6.59,6.6,54200.0,6.6,6.64,6.59,6.6,54200.0
2008-07-28 15:00:00,6.6,6.62,6.58,6.61,54800.0,6.6,6.62,6.58,6.61,54800.0
2008-07-28 15:30:00,6.61,6.63,6.53,6.62,148000.0,6.61,6.63,6.53,6.62,148000.0
2008-07-29 09:30:00,6.63,6.79,6.55,6.79,45100.0,6.63,6.79,6.55,6.79,45100.0
2008-07-29 10:00:00,6.8,6.89,6.79,6.85,74500.0,6.8,6.89,6.79,6.85,74500.0
2008-07-29 10:30:00,6.85,6.94,6.84,6.93,63800.0,6.85,6.94,6.84,6.93,63800.0
2008-07-29 11:00:00,6.93,6.93,6.83,6.84,72200.0,6.93,6.93,6.83,6.84,72200.0
2008-07-29 11:30:00,6.84,6.84,6.73,6.82,99400.0,6.84,6.84,6.73,6.82,99400.0
2008-07-29 12:00:00,6.82,6.86,6.8,6.85,51800.0,6.82,6.86,6.8,6.85,51800.0
2008-07-29 12:30:00,6.85,6.85,6.81,6.85,27000.0,6.85,6.85,6.81,6.85,27000.0
2008-07-29 13:00:00,6.85,6.85,6.78,6.83,52200.0,6.85,6.85,6.78,6.83,52200.0
2008-07-29 13:30:00,6.84,6.84,6.72,6.76,155900.0,6.84,6.84,6.72,6.76,155900.0
2008-07-29 14:00:00,6.76,6.77,6.67,6.7,93300.0,6.76,6.77,6.67,6.7,93300.0
2008-07-29 14:30:00,6.71,6.75,6.64,6.67,57600.0,6.71,6.75,6.64,6.67,57600.0
2008-07-29 15:00:00,6.67,6.77,6.67,6.72,57900.0,6.67,6.77,6.67,6.72,57900.0
2008-07-29 15:30:00,6.72,6.72,6.65,6.7,147300.0,6.72,6.72,6.65,6.7,147300.0
2008-07-30 09:30:00,6.74,6.81,6.69,6.71,48800.0,6.74,6.81,6.69,6.71,48800.0
2008-07-30 10:00:00,6.72,6.79,6.7,6.78,44200.0,6.72,6.79,6.7,6.78,44200.0
2008-07-30 10:30:00,6.77,6.78,6.67,6.7,54300.0,6.77,6.78,6.67,6.7,54300.0
2008-07-30 11:00:00,6.7,6.7,6.69,6.7,38900.0,6.7,6.7,6.69,6.7,38900.0
2008-07-30 11:30:00,6.7,6.74,6.69,6.74,109900.0,6.7,6.74,6.69,6.74,109900.0
2008-07-30 12:00:00,6.74,6.74,6.71,6.72,41700.0,6.74,6.74,6.71,6.72,41700.0
2008-07-30 12:30:00,6.72,6.73,6.63,6.63,38900.0,6.72,6.73,6.63,6.63,38900.0
2008-07-30 13:00:00,6.63,6.67,6.6,6.62,87500.0,6.63,6.67,6.6,6.62,87500.0
2008-07-30 13:30:00,6.62,6.63,6.56,6.62,36100.0,6.62,6.63,6.56,6.62,36100.0
2008-07-30 14:00:00,6.62,6.62,6.57,6.61,38100.0,6.62,6.62,6.57,6.61,38100.0
2008-07-30 14:30:00,6.61,6.67,6.6,6.67,29400.0,6.61,6.67,6.6,6.67,29400.0
2008-07-30 15:00:00,6.67,6.68,6.66,6.68,30600.0,6.67,6.68,6.66,6.68,30600.0
2008-07-30 15:30:00,6.68,6.71,6.68,6.69,108300.0,6.68,6.71,6.68,6.69,108300.0
2008-07-31 09:30:00,6.72,7.23,6.57,7.23,178500.0,6.72,7.23,6.57,7.23,178500.0
2008-07-31 10:00:00,7.23,7.24,7.1,7.2,208400.0,7.23,7.24,7.1,7.2,208400.0
2008-07-31 10:30:00,7.2,7.2,7.06,7.14,61700.0,7.2,7.2,7.06,7.14,61700.0
2008-07-31 11:00:00,7.14,7.14,6.99,7.03,94800.0,7.14,7.14,6.99,7.03,94800.0
2008-07-31 11:30:00,7.02,7.05,7.0,7.0,78700.0,7.02,7.05,7.0,7.0,78700.0
2008-07-31 12:00:00,7.0,7.05,7.0,7.04,32700.0,7.0,7.05,7.0,7.04,32700.0
2008-07-31 12:30:00,7.05,7.09,7.04,7.09,31500.0,7.05,7.09,7.04,7.09,31500.0
2008-07-31 13:00:00,7.09,7.13,7.09,7.12,43400.0,7.09,7.13,7.09,7.12,43400.0
2008-07-31 13:30:00,7.12,7.18,7.11,7.12,44200.0,7.12,7.18,7.11,7.12,44200.0
2008-07-31 14:00:00,7.12,7.2,7.11,7.19,55000.0,7.12,7.2,7.11,7.19,55000.0
2008-07-31 14:30:00,7.2,7.24,7.14,7.15,99200.0,7.2,7.24,7.14,7.15,99200.0
2008-07-31 15:00:00,7.16,7.17,7.08,7.14,68100.0,7.16,7.17,7.08,7.14,68100.0
2008-07-31 15:30:00,7.15,7.15,6.98,7.0,297200.0,7.15,7.15,6.98,7.0,297200.0
2008-08-01 09:30:00,7.02,7.21,7.0,7.21,69300.0,7.02,7.21,7.0,7.21,69300.0
2008-08-01 10:00:00,7.21,7.24,7.08,7.17,60200.0,7.21,7.24,7.08,7.17,60200.0
2008-08-01 10:30:00,7.18,7.3,7.18,7.24,63800.0,7.18,7.3,7.18,7.24,63800.0
2008-08-01 11:00:00,7.25,7.25,7.14,7.18,57200.0,7.25,7.25,7.14,7.18,57200.0
2008-08-01 11:30:00,7.18,7.22,7.17,7.22,50800.0,7.18,7.22,7.17,7.22,50800.0
2008-08-01 12:00:00,7.22,7.22,7.15,7.17,84600.0,7.22,7.22,7.15,7.17,84600.0
2008-08-01 12:30:00,7.17,7.21,7.12,7.15,78300.0,7.17,7.21,7.12,7.15,78300.0
2008-08-01 13:00:00,7.15,7.18,7.1,7.16,111300.0,7.15,7.18,7.1,7.16,111300.0
2008-08-01 13:30:00,7.16,7.18,7.09,7.17,88200.0,7.16,7.18,7.09,7.17,88200.0
2008-08-01 14:00:00,7.17,7.18,7.1,7.13,65000.0,7.17,7.18,7.1,7.13,65000.0
2008-08-01 14:30:00,7.14,7.17,7.11,7.12,57600.0,7.14,7.17,7.11,7.12,57600.0
2008-08-01 15:00:00,7.11,7.16,7.08,7.16,123800.0,7.11,7.16,7.08,7.16,123800.0
2008-08-01 15:30:00,7.15,7.17,7.08,7.12,185600.0,7.15,7.17,7.08,7.12,185600.0
2008-08-04 09:30:00,7.15,7.15,7.05,7.07,52900.0,7.15,7.15,7.05,7.07,52900.0
2008-08-04 10:00:00,7.08,7.09,6.84,6.86,172900.0,7.08,7.09,6.84,6.86,172900.0
2008-08-04 10:30:00,6.86,6.99,6.84,6.92,63300.0,6.86,6.99,6.84,6.92,63300.0
2008-08-04 11:00:00,6.92,7.0,6.91,6.99,27100.0,6.92,7.0,6.91,6.99,27100.0
2008-08-04 11:30:00,7.0,7.09,6.99,7.06,48500.0,7.0,7.09,6.99,7.06,48500.0
2008-08-04 12:00:00,7.05,7.07,7.0,7.02,47300.0,7.05,7.07,7.0,7.02,47300.0
2008-08-04 12:30:00,7.01,7.04,6.98,6.99,35000.0,7.01,7.04,6.98,6.99,35000.0
2008-08-04 13:00:00,6.99,7.01,6.95,6.99,40400.0,6.99,7.01,6.95,6.99,40400.0
2008-08-04 13:30:00,6.99,7.04,6.99,7.04,33900.0,6.99,7.04,6.99,7.04,33900.0
2008-08-04 14:00:00,7.04,7.09,7.04,7.08,63800.0,7.04,7.09,7.04,7.08,63800.0
2008-08-04 14:30:00,7.08,7.1,7.07,7.09,58300.0,7.08,7.1,7.07,7.09,58300.0
2008-08-04 15:00:00,7.1,7.1,7.07,7.07,38200.0,7.1,7.1,7.07,7.07,38200.0
2008-08-04 15:30:00,7.07,7.07,6.99,7.0,103000.0,7.07,7.07,6.99,7.0,103000.0
2008-08-05 09:30:00,7.08,7.12,7.0,7.07,55300.0,7.08,7.12,7.0,7.07,55300.0
2008-08-05 10:00:00,7.07,7.1,7.01,7.01,88100.0,7.07,7.1,7.01,7.01,88100.0
2008-08-05 10:30:00,7.03,7.05,6.97,7.02,53500.0,7.03,7.05,6.97,7.02,53500.0
2008-08-05 11:00:00,7.02,7.02,7.01,7.01,29600.0,7.02,7.02,7.01,7.01,29600.0
2008-08-05 11:30:00,7.02,7.02,6.98,7.01,60500.0,7.02,7.02,6.98,7.01,60500.0
2008-08-05 12:00:00,7.01,7.01,7.0,7.01,81500.0,7.01,7.01,7.0,7.01,81500.0
2008-08-05 12:30:00,7.01,7.01,6.96,7.01,54600.0,7.01,7.01,6.96,7.01,54600.0
2008-08-05 13:00:00,7.01,7.01,6.98,6.99,31900.0,7.01,7.01,6.98,6.99,31900.0
2008-08-05 13:30:00,6.98,7.02,6.98,7.01,75100.0,6.98,7.02,6.98,7.01,75100.0
2008-08-05 14:00:00,7.01,7.14,7.0,7.06,75500.0,7.01,7.14,7.0,7.06,75500.0
2008-08-05 14:30:00,7.06,7.08,7.0,7.01,95800.0,7.06,7.08,7.0,7.01,95800.0
2008-08-05 15:00:00,7.0,7.05,6.97,7.0,147600.0,7.0,7.05,6.97,7.0,147600.0
2008-08-05 15:30:00,6.99,7.15,6.99,7.1,307400.0,6.99,7.15,6.99,7.1,307400.0
2008-08-06 09:30:00,6.53,6.58,5.7,5.85,683600.0,6.53,6.58,5.7,5.85,683600.0
2008-08-06 10:00:00,5.86,6.03,5.83,5.85,385100.0,5.86,6.03,5.83,5.85,385100.0
2008-08-06 10:30:00,5.85,5.88,5.77,5.88,692200.0,5.85,5.88,5.77,5.88,692200.0
2008-08-06 11:00:00,5.87,5.95,5.83,5.95,420700.0,5.87,5.95,5.83,5.95,420700.0
2008-08-06 11:30:00,5.95,6.1,5.94,5.94,416200.0,5.95,6.1,5.94,5.94,416200.0
2008-08-06 12:00:00,5.95,5.96,5.91,5.91,289700.0,5.95,5.96,5.91,5.91,289700.0
2008-08-06 12:30:00,5.91,5.94,5.9,5.91,156500.0,5.91,5.94,5.9,5.91,156500.0
2008-08-06 13:00:00,5.92,6.15,5.91,6.09,124900.0,5.92,6.15,5.91,6.09,124900.0
2008-08-06 13:30:00,6.09,6.12,5.99,6.0,129300.0,6.09,6.12,5.99,6.0,129300.0
2008-08-06 14:00:00,6.0,6.04,5.99,6.02,274000.0,6.0,6.04,5.99,6.02,274000.0
2008-08-06 14:30:00,6.02,6.04,6.02,6.03,190000.0,6.02,6.04,6.02,6.03,190000.0
2008-08-06 15:00:00,6.03,6.03,5.9,5.9,206500.0,6.03,6.03,5.9,5.9,206500.0
2008-08-06 15:30:00,5.89,6.01,5.89,5.95,322200.0,5.89,6.01,5.89,5.95,322200.0
2008-08-07 09:30:00,5.85,5.85,5.68,5.76,186300.0,5.85,5.85,5.68,5.76,186300.0
2008-08-07 10:00:00,5.77,5.78,5.76,5.76,90300.0,5.77,5.78,5.76,5.76,90300.0
2008-08-07 10:30:00,5.76,5.79,5.76,5.78,116300.0,5.76,5.79,5.76,5.78,116300.0
2008-08-07 11:00:00,5.79,5.8,5.78,5.79,82700.0,5.79,5.8,5.78,5.79,82700.0
2008-08-07 11:30:00,5.79,5.8,5.79,5.79,55100.0,5.79,5.8,5.79,5.79,55100.0
2008-08-07 12:00:00,5.79,5.83,5.79,5.79,84300.0,5.79,5.83,5.79,5.79,84300.0
2008-08-07 12:30:00,5.79,5.85,5.79,5.85,57600.0,5.79,5.85,5.79,5.85,57600.0
2008-08-07 13:00:00,5.84,5.88,5.84,5.87,78800.0,5.84,5.88,5.84,5.87,78800.0
2008-08-07 13:30:00,5.87,5.87,5.86,5.86,46300.0,5.87,5.87,5.86,5.86,46300.0
2008-08-07 14:00:00,5.86,5.87,5.85,5.86,116600.0,5.86,5.87,5.85,5.86,116600.0
2008-08-07 14:30:00,5.86,5.86,5.83,5.83,106900.0,5.86,5.86,5.83,5.83,106900.0
2008-08-07 15:00:00,5.83,5.84,5.75,5.77,333200.0,5.83,5.84,5.75,5.77,333200.0
2008-08-07 15:30:00,5.76,5.76,5.57,5.6,599900.0,5.76,5.76,5.57,5.6,599900.0
2008-08-08 09:30:00,5.55,5.71,5.52,5.66,138500.0,5.55,5.71,5.52,5.66,138500.0
2008-08-08 10:00:00,5.65,5.74,5.6,5.7,83300.0,5.65,5.74,5.6,5.7,83300.0
2008-08-08 10:30:00,5.7,5.79,5.68,5.78,82500.0,5.7,5.79,5.68,5.78,82500.0
2008-08-08 11:00:00,5.78,5.79,5.78,5.79,42700.0,5.78,5.79,5.78,5.79,42700.0
2008-08-08 11:30:00,5.79,5.89,5.78,5.81,89500.0,5.79,5.89,5.78,5.81,89500.0
2008-08-08 12:00:00,5.81,5.81,5.77,5.8,45000.0,5.81,5.81,5.77,5.8,45000.0
2008-08-08 12:30:00,5.79,5.85,5.79,5.85,60700.0,5.79,5.85,5.79,5.85,60700.0
2008-08-08 13:00:00,5.86,5.87,5.81,5.85,110800.0,5.86,5.87,5.81,5.85,110800.0
2008-08-08 13:30:00,5.85,5.86,5.84,5.84,66600.0,5.85,5.86,5.84,5.84,66600.0
2008-08-08 14:00:00,5.84,5.85,5.82,5.83,77200.0,5.84,5.85,5.82,5.83,77200.0
2008-08-08 14:30:00,5.82,5.83,5.82,5.82,94600.0,5.82,5.83,5.82,5.82,94600.0
2008-08-08 15:00:00,5.82,5.82,5.78,5.78,108200.0,5.82,5.82,5.78,5.78,108200.0
2008-08-08 15:30:00,5.78,5.82,5.78,5.79,118000.0,5.78,5.82,5.78,5.79,118000.0
2008-08-11 09:30:00,5.83,5.97,5.78,5.95,78400.0,5.83,5.97,5.78,5.95,78400.0
2008-08-11 10:00:00,5.96,5.99,5.87,5.99,80000.0,5.96,5.99,5.87,5.99,80000.0
2008-08-11 10:30:00,5.99,5.99,5.91,5.99,70300.0,5.99,5.99,5.91,5.99,70300.0
2008-08-11 11:00:00,5.99,6.01,5.98,5.98,62200.0,5.99,6.01,5.98,5.98,62200.0
2008-08-11 11:30:00,5.99,6.09,5.98,6.05,61900.0,5.99,6.09,5.98,6.05,61900.0
2008-08-11 12:00:00,6.06,6.16,6.04,6.16,109700.0,6.06,6.16,6.04,6.16,109700.0
2008-08-11 12:30:00,6.16,6.16,6.07,6.16,99700.0,6.16,6.16,6.07,6.16,99700.0
2008-08-11 13:00:00,6.16,6.23,6.15,6.22,57000.0,6.16,6.23,6.15,6.22,57000.0
2008-08-11 13:30:00,6.22,6.29,6.18,6.25,86000.0,6.22,6.29,6.18,6.25,86000.0
2008-08-11 14:00:00,6.24,6.27,6.2,6.25,72600.0,6.24,6.27,6.2,6.25,72600.0
2008-08-11 14:30:00,6.25,6.26,6.2,6.23,77600.0,6.25,6.26,6.2,6.23,77600.0
2008-08-11 15:00:00,6.23,6.28,6.22,6.23,88500.0,6.23,6.28,6.22,6.23,88500.0
2008-08-11 15:30:00,6.23,6.25,6.22,6.24,114400.0,6.23,6.25,6.22,6.24,114400.0
2008-08-12 09:30:00,6.22,6.26,6.15,6.25,41500.0,6.22,6.26,6.15,6.25,41500.0
2008-08-12 10:00:00,6.25,6.37,6.24,6.26,56200.0,6.25,6.37,6.24,6.26,56200.0
2008-08-12 10:30:00,6.26,6.29,6.23,6.29,34900.0,6.26,6.29,6.23,6.29,34900.0
2008-08-12 11:00:00,6.29,6.54,6.26,6.42,139700.0,6.29,6.54,6.26,6.42,139700.0
2008-08-12 11:30:00,6.42,6.42,6.33,6.33,42800.0,6.42,6.42,6.33,6.33,42800.0
2008-08-12 12:00:00,6.33,6.34,6.3,6.3,27700.0,6.33,6.34,6.3,6.3,27700.0
2008-08-12 12:30:00,6.3,6.33,6.29,6.32,36000.0,6.3,6.33,6.29,6.32,36000.0
2008-08-12 13:00:00,6.33,6.33,6.31,6.32,36100.0,6.33,6.33,6.31,6.32,36100.0
2008-08-12 13:30:00,6.32,6.32,6.28,6.28,37100.0,6.32,6.32,6.28,6.28,37100.0
2008-08-12 14:00:00,6.29,6.34,6.26,6.33,78300.0,6.29,6.34,6.26,6.33,78300.0
2008-08-12 14:30:00,6.33,6.4,6.33,6.36,72500.0,6.33,6.4,6.33,6.36,72500.0
2008-08-12 15:00:00,6.37,6.38,6.33,6.35,85900.0,6.37,6.38,6.33,6.35,85900.0
2008-08-12 15:30:00,6.35,6.36,6.33,6.33,87300.0,6.35,6.36,6.33,6.33,87300.0
2008-08-13 09:30:00,6.33,6.45,6.3,6.4,51900.0,6.33,6.45,6.3,6.4,51900.0
2008-08-13 10:00:00,6.4,6.45,6.37,6.44,52700.0,6.4,6.45,6.37,6.44,52700.0
2008-08-13 10:30:00,6.44,6.5,6.42,6.49,72900.0,6.44,6.5,6.42,6.49,72900.0
2008-08-13 11:00:00,6.49,6.6,6.48,6.49,99000.0,6.49,6.6,6.48,6.49,99000.0
2008-08-13 11:30:00,6.49,6.54,6.48,6.48,63400.0,6.49,6.54,6.48,6.48,63400.0
2008-08-13 12:00:00,6.48,6.51,6.46,6.48,56900.0,6.48,6.51,6.46,6.48,56900.0
2008-08-13 12:30:00,6.48,6.54,6.48,6.49,41300.0,6.48,6.54,6.48,6.49,41300.0
2008-08-13 13:00:00,6.49,6.53,6.47,6.53,47300.0,6.49,6.53,6.47,6.53,47300.0
2008-08-13 13:30:00,6.53,6.59,6.53,6.59,64100.0,6.53,6.59,6.53,6.59,64100.0
2008-08-13 14:00:00,6.59,6.64,6.59,6.64,64800.0,6.59,6.64,6.59,6.64,64800.0
2008-08-13 14:30:00,6.63,6.71,6.63,6.7,90500.0,6.63,6.71,6.63,6.7,90500.0
2008-08-13 15:00:00,6.69,6.7,6.59,6.63,86300.0,6.69,6.7,6.59,6.63,86300.0
2008-08-13 15:30:00,6.63,6.64,6.59,6.63,116900.0,6.63,6.64,6.59,6.63,116900.0
2008-08-14 09:30:00,6.57,6.72,6.53,6.66,36900.0,6.57,6.72,6.53,6.66,36900.0
2008-08-14 10:00:00,6.66,6.69,6.58,6.58,36100.0,6.66,6.69,6.58,6.58,36100.0
2008-08-14 10:30:00,6.59,6.74,6.59,6.73,35400.0,6.59,6.74,6.59,6.73,35400.0
2008-08-14 11:00:00,6.74,6.8,6.67,6.78,50400.0,6.74,6.8,6.67,6.78,50400.0
2008-08-14 11:30:00,6.78,6.83,6.75,6.83,49400.0,6.78,6.83,6.75,6.83,49400.0
2008-08-14 12:00:00,6.82,6.89,6.8,6.85,35000.0,6.82,6.89,6.8,6.85,35000.0
2008-08-14 12:30:00,6.84,6.9,6.82,6.85,30600.0,6.84,6.9,6.82,6.85,30600.0
2008-08-14 13:00:00,6.84,6.85,6.8,6.8,49100.0,6.84,6.85,6.8,6.8,49100.0
2008-08-14 13:30:00,6.8,6.81,6.76,6.77,35800.0,6.8,6.81,6.76,6.77,35800.0
2008-08-14 14:00:00,6.77,6.8,6.76,6.78,54700.0,6.77,6.8,6.76,6.78,54700.0
2008-08-14 14:30:00,6.78,6.8,6.74,6.76,56600.0,6.78,6.8,6.74,6.76,56600.0
2008-08-14 15:00:00,6.76,6.76,6.74,6.76,55400.0,6.76,6.76,6.74,6.76,55400.0
2008-08-14 15:30:00,6.76,6.8,6.73,6.78,105400.0,6.76,6.8,6.73,6.78,105400.0
2008-08-15 09:30:00,6.86,6.9,6.72,6.79,208500.0,6.86,6.9,6.72,6.79,208500.0
2008-08-15 10:00:00,6.79,6.81,6.73,6.74,70100.0,6.79,6.81,6.73,6.74,70100.0
2008-08-15 10:30:00,6.75,6.89,6.74,6.83,51400.0,6.75,6.89,6.74,6.83,51400.0
2008-08-15 11:00:00,6.83,6.84,6.75,6.76,32400.0,6.83,6.84,6.75,6.76,32400.0
2008-08-15 11:30:00,6.77,6.77,6.75,6.75,27600.0,6.77,6.77,6.75,6.75,27600.0
2008-08-15 12:00:00,6.75,6.76,6.72,6.73,38300.0,6.75,6.76,6.72,6.73,38300.0
2008-08-15 12:30:00,6.73,6.8,6.73,6.78,42500.0,6.73,6.8,6.73,6.78,42500.0
2008-08-15 13:00:00,6.79,6.79,6.72,6.74,37400.0,6.79,6.79,6.72,6.74,37400.0
2008-08-15 13:30:00,6.72,6.73,6.64,6.64,35800.0,6.72,6.73,6.64,6.64,35800.0
2008-08-15 14:00:00,6.65,6.67,6.64,6.65,59700.0,6.65,6.67,6.64,6.65,59700.0
2008-08-15 14:30:00,6.65,6.65,6.64,6.64,59100.0,6.65,6.65,6.64,6.64,59100.0
2008-08-15 15:00:00,6.64,6.68,6.64,6.66,88200.0,6.64,6.68,6.64,6.66,88200.0
2008-08-15 15:30:00,6.66,6.66,6.64,6.65,81000.0,6.66,6.66,6.64,6.65,81000.0
2008-08-18 09:30:00,6.69,6.69,6.52,6.58,75700.0,6.69,6.69,6.52,6.58,75700.0
2008-08-18 10:00:00,6.58,6.61,6.56,6.59,80600.0,6.58,6.61,6.56,6.59,80600.0
2008-08-18 10:30:00,6.6,6.66,6.59,6.64,45700.0,6.6,6.66,6.59,6.64,45700.0
2008-08-18 11:00:00,6.65,6.65,6.64,6.64,32100.0,6.65,6.65,6.64,6.64,32100.0
2008-08-18 11:30:00,6.64,6.65,6.62,6.62,48400.0,6.64,6.65,6.62,6.62,48400.0
2008-08-18 12:00:00,6.61,6.64,6.6,6.64,16800.0,6.61,6.64,6.6,6.64,16800.0
2008-08-18 12:30:00,6.65,6.65,6.59,6.63,71000.0,6.65,6.65,6.59,6.63,71000.0
2008-08-18 13:00:00,6.64,6.65,6.62,6.64,25600.0,6.64,6.65,6.62,6.64,25600.0
2008-08-18 13:30:00,6.63,6.64,6.49,6.49,53700.0,6.63,6.64,6.49,6.49,53700.0
2008-08-18 14:00:00,6.49,6.51,6.45,6.47,90600.0,6.49,6.51,6.45,6.47,90600.0
2008-08-18 14:30:00,6.46,6.46,6.44,6.45,52800.0,6.46,6.46,6.44,6.45,52800.0
2008-08-18 15:00:00,6.45,6.48,6.43,6.46,123100.0,6.45,6.48,6.43,6.46,123100.0
2008-08-18 15:30:00,6.46,6.47,6.41,6.47,208900.0,6.46,6.47,6.41,6.47,208900.0
2008-08-19 09:30:00,6.46,6.47,6.32,6.37,29300.0,6.46,6.47,6.32,6.37,29300.0
2008-08-19 10:00:00,6.38,6.44,6.37,6.37,61800.0,6.38,6.44,6.37,6.37,61800.0
2008-08-19 10:30:00,6.37,6.37,6.26,6.27,61700.0,6.37,6.37,6.26,6.27,61700.0
2008-08-19 11:00:00,6.27,6.29,6.23,6.24,44000.0,6.27,6.29,6.23,6.24,44000.0
2008-08-19 11:30:00,6.25,6.26,6.19,6.19,32200.0,6.25,6.26,6.19,6.19,32200.0
2008-08-19 12:00:00,6.19,6.21,6.09,6.13,59500.0,6.19,6.21,6.09,6.13,59500.0
2008-08-19 12:30:00,6.14,6.16,6.13,6.13,35900.0,6.14,6.16,6.13,6.13,35900.0
2008-08-19 13:00:00,6.13,6.17,6.13,6.14,38100.0,6.13,6.17,6.13,6.14,38100.0
2008-08-19 13:30:00,6.15,6.17,6.12,6.14,35700.0,6.15,6.17,6.12,6.14,35700.0
2008-08-19 14:00:00,6.13,6.15,6.12,6.13,39000.0,6.13,6.15,6.12,6.13,39000.0
2008-08-19 14:30:00,6.13,6.14,6.11,6.11,29300.0,6.13,6.14,6.11,6.11,29300.0
2008-08-19 15:00:00,6.11,6.11,6.07,6.1,62700.0,6.11,6.11,6.07,6.1,62700.0
2008-08-19 15:30:00,6.1,6.11,6.09,6.11,100100.0,6.1,6.11,6.09,6.11,100100.0
2008-08-20 09:30:00,6.11,6.14,5.96,5.97,65900.0,6.11,6.14,5.96,5.97,65900.0
2008-08-20 10:00:00,5.96,6.0,5.87,5.92,165600.0,5.96,6.0,5.87,5.92,165600.0
2008-08-20 10:30:00,5.92,5.99,5.91,5.97,113400.0,5.92,5.99,5.91,5.97,113400.0
2008-08-20 11:00:00,5.97,6.02,5.93,6.01,176800.0,5.97,6.02,5.93,6.01,176800.0
2008-08-20 11:30:00,6.01,6.05,5.97,5.98,110800.0,6.01,6.05,5.97,5.98,110800.0
2008-08-20 12:00:00,5.98,5.99,5.95,5.96,36900.0,5.98,5.99,5.95,5.96,36900.0
2008-08-20 12:30:00,5.97,5.98,5.92,5.92,69000.0,5.97,5.98,5.92,5.92,69000.0
2008-08-20 13:00:00,5.92,5.95,5.91,5.94,142000.0,5.92,5.95,5.91,5.94,142000.0
2008-08-20 13:30:00,5.94,5.97,5.93,5.97,21400.0,5.94,5.97,5.93,5.97,21400.0
2008-08-20 14:00:00,5.96,5.98,5.88,5.89,92600.0,5.96,5.98,5.88,5.89,92600.0
2008-08-20 14:30:00,5.88,5.97,5.88,5.96,115500.0,5.88,5.97,5.88,5.96,115500.0
2008-08-20 15:00:00,5.97,6.01,5.93,5.97,153100.0,5.97,6.01,5.93,5.97,153100.0
2008-08-20 15:30:00,5.98,6.05,5.96,6.03,175600.0,5.98,6.05,5.96,6.03,175600.0
2008-08-21 09:30:00,5.99,6.0,5.84,5.9,68800.0,5.99,6.0,5.84,5.9,68800.0
2008-08-21 10:00:00,5.89,5.89,5.77,5.78,66400.0,5.89,5.89,5.77,5.78,66400.0
2008-08-21 10:30:00,5.77,5.78,5.73,5.74,70700.0,5.77,5.78,5.73,5.74,70700.0
2008-08-21 11:00:00,5.74,5.74,5.66,5.7,81500.0,5.74,5.74,5.66,5.7,81500.0
2008-08-21 11:30:00,5.7,5.7,5.66,5.68,125500.0,5.7,5.7,5.66,5.68,125500.0
2008-08-21 12:00:00,5.68,5.68,5.62,5.64,93200.0,5.68,5.68,5.62,5.64,93200.0
2008-08-21 12:30:00,5.63,5.64,5.55,5.6,88800.0,5.63,5.64,5.55,5.6,88800.0
2008-08-21 13:00:00,5.59,5.6,5.57,5.58,97500.0,5.59,5.6,5.57,5.58,97500.0
2008-08-21 13:30:00,5.59,5.59,5.55,5.56,82100.0,5.59,5.59,5.55,5.56,82100.0
2008-08-21 14:00:00,5.56,5.57,5.54,5.55,43100.0,5.56,5.57,5.54,5.55,43100.0
2008-08-21 14:30:00,5.55,5.69,5.54,5.64,143900.0,5.55,5.69,5.54,5.64,143900.0
2008-08-21 15:00:00,5.64,5.72,5.64,5.71,237900.0,5.64,5.72,5.64,5.71,237900.0
2008-08-21 15:30:00,5.7,5.72,5.68,5.7,198500.0,5.7,5.72,5.68,5.7,198500.0
2008-08-22 09:30:00,5.73,5.82,5.64,5.82,55800.0,5.73,5.82,5.64,5.82,55800.0
2008-08-22 10:00:00,5.83,5.84,5.75,5.77,52100.0,5.83,5.84,5.75,5.77,52100.0
2008-08-22 10:30:00,5.78,5.78,5.75,5.76,49200.0,5.78,5.78,5.75,5.76,49200.0
2008-08-22 11:00:00,5.76,5.79,5.76,5.78,34000.0,5.76,5.79,5.76,5.78,34000.0
2008-08-22 11:30:00,5.78,5.79,5.78,5.79,40700.0,5.78,5.79,5.78,5.79,40700.0
2008-08-22 12:00:00,5.79,5.79,5.76,5.76,53700.0,5.79,5.79,5.76,5.76,53700.0
2008-08-22 12:30:00,5.77,5.77,5.76,5.77,21900.0,5.77,5.77,5.76,5.77,21900.0
2008-08-22 13:00:00,5.77,5.81,5.77,5.8,40000.0,5.77,5.81,5.77,5.8,40000.0
2008-08-22 13:30:00,5.8,5.88,5.8,5.88,49100.0,5.8,5.88,5.8,5.88,49100.0
2008-08-22 14:00:00,5.88,5.94,5.86,5.93,88800.0,5.88,5.94,5.86,5.93,88800.0
2008-08-22 14:30:00,5.94,5.97,5.93,5.93,93900.0,5.94,5.97,5.93,5.93,93900.0
2008-08-22 15:00:00,5.94,5.96,5.93,5.96,49100.0,5.94,5.96,5.93,5.96,49100.0
2008-08-22 15:30:00,5.96,6.04,5.95,6.04,241700.0,5.96,6.04,5.95,6.04,241700.0
2008-08-25 09:30:00,6.06,6.09,5.81,5.81,62500.0,6.06,6.09,5.81,5.81,62500.0
2008-08-25 10:00:00,5.82,5.92,5.81,5.92,64500.0,5.82,5.92,5.81,5.92,64500.0
2008-08-25 10:30:00,5.92,5.93,5.84,5.84,44800.0,5.92,5.93,5.84,5.84,44800.0
2008-08-25 11:00:00,5.84,5.84,5.74,5.79,73700.0,5.84,5.84,5.74,5.79,73700.0
2008-08-25 11:30:00,5.78,5.8,5.74,5.75,37600.0,5.78,5.8,5.74,5.75,37600.0
2008-08-25 12:00:00,5.75,5.75,5.72,5.74,48200.0,5.75,5.75,5.72,5.74,48200.0
2008-08-25 12:30:00,5.74,5.75,5.73,5.74,31900.0,5.74,5.75,5.73,5.74,31900.0
2008-08-25 13:00:00,5.74,5.78,5.73,5.77,35700.0,5.74,5.78,5.73,5.77,35700.0
2008-08-25 13:30:00,5.77,5.78,5.76,5.77,27900.0,5.77,5.78,5.76,5.77,27900.0
2008-08-25 14:00:00,5.77,5.78,5.72,5.73,41100.0,5.77,5.78,5.72,5.73,41100.0
2008-08-25 14:30:00,5.73,5.75,5.72,5.74,38000.0,5.73,5.75,5.72,5.74,38000.0
2008-08-25 15:00:00,5.74,5.75,5.71,5.71,41000.0,5.74,5.75,5.71,5.71,41000.0
2008-08-25 15:30:00,5.71,5.74,5.7,5.73,87400.0,5.71,5.74,5.7,5.73,87400.0
2008-08-26 09:30:00,5.8,5.84,5.74,5.75,51500.0,5.8,5.84,5.74,5.75,51500.0
2008-08-26 10:00:00,5.76,5.83,5.74,5.77,38900.0,5.76,5.83,5.74,5.77,38900.0
2008-08-26 10:30:00,5.77,5.85,5.77,5.84,25300.0,5.77,5.85,5.77,5.84,25300.0
2008-08-26 11:00:00,5.84,5.84,5.75,5.75,25100.0,5.84,5.84,5.75,5.75,25100.0
2008-08-26 11:30:00,5.75,5.78,5.73,5.76,42700.0,5.75,5.78,5.73,5.76,42700.0
2008-08-26 12:00:00,5.76,5.81,5.74,5.74,134000.0,5.76,5.81,5.74,5.74,134000.0
2008-08-26 12:30:00,5.75,5.79,5.74,5.75,30100.0,5.75,5.79,5.74,5.75,30100.0
2008-08-26 13:00:00,5.75,5.79,5.73,5.76,81900.0,5.75,5.79,5.73,5.76,81900.0
2008-08-26 13:30:00,5.74,5.74,5.68,5.69,31900.0,5.74,5.74,5.68,5.69,31900.0
2008-08-26 14:00:00,5.69,5.7,5.64,5.65,61800.0,5.69,5.7,5.64,5.65,61800.0
2008-08-26 14:30:00,5.64,5.64,5.61,5.63,20700.0,5.64,5.64,5.61,5.63,20700.0
2008-08-26 15:00:00,5.63,5.68,5.63,5.67,23700.0,5.63,5.68,5.63,5.67,23700.0
2008-08-26 15:30:00,5.68,5.71,5.66,5.7,77800.0,5.68,5.71,5.66,5.7,77800.0
2008-08-27 09:30:00,5.57,5.72,5.52,5.56,62100.0,5.57,5.72,5.52,5.56,62100.0
2008-08-27 10:00:00,5.56,5.68,5.56,5.65,49400.0,5.56,5.68,5.56,5.65,49400.0
2008-08-27 10:30:00,5.65,5.68,5.56,5.6,84900.0,5.65,5.68,5.56,5.6,84900.0
2008-08-27 11:00:00,5.6,5.62,5.58,5.6,88200.0,5.6,5.62,5.58,5.6,88200.0
2008-08-27 11:30:00,5.6,5.6,5.5,5.5,152200.0,5.6,5.6,5.5,5.5,152200.0
2008-08-27 12:00:00,5.5,5.58,5.46,5.56,149900.0,5.5,5.58,5.46,5.56,149900.0
2008-08-27 12:30:00,5.56,5.61,5.56,5.59,19900.0,5.56,5.61,5.56,5.59,19900.0
2008-08-27 13:00:00,5.59,5.59,5.56,5.56,14400.0,5.59,5.59,5.56,5.56,14400.0
2008-08-27 13:30:00,5.56,5.59,5.55,5.55,95500.0,5.56,5.59,5.55,5.55,95500.0
2008-08-27 14:00:00,5.55,5.58,5.53,5.57,75700.0,5.55,5.58,5.53,5.57,75700.0
2008-08-27 14:30:00,5.57,5.61,5.57,5.6,49500.0,5.57,5.61,5.57,5.6,49500.0
2008-08-27 15:00:00,5.6,5.6,5.5,5.5,72000.0,5.6,5.6,5.5,5.5,72000.0
2008-08-27 15:30:00,5.5,5.55,5.48,5.53,111500.0,5.5,5.55,5.48,5.53,111500.0
2008-08-28 09:30:00,5.54,5.64,5.54,5.56,35300.0,5.54,5.64,5.54,5.56,35300.0
2008-08-28 10:00:00,5.56,5.6,5.56,5.57,49100.0,5.56,5.6,5.56,5.57,49100.0
2008-08-28 10:30:00,5.57,5.67,5.57,5.66,55700.0,5.57,5.67,5.57,5.66,55700.0
2008-08-28 11:00:00,5.65,5.66,5.61,5.65,42600.0,5.65,5.66,5.61,5.65,42600.0
2008-08-28 11:30:00,5.64,5.69,5.62,5.67,82200.0,5.64,5.69,5.62,5.67,82200.0
2008-08-28 12:00:00,5.67,5.7,5.66,5.7,15600.0,5.67,5.7,5.66,5.7,15600.0
2008-08-28 12:30:00,5.7,5.7,5.67,5.69,26100.0,5.7,5.7,5.67,5.69,26100.0
2008-08-28 13:00:00,5.69,5.7,5.68,5.69,16600.0,5.69,5.7,5.68,5.69,16600.0
2008-08-28 13:30:00,5.69,5.74,5.68,5.74,33700.0,5.69,5.74,5.68,5.74,33700.0
2008-08-28 14:00:00,5.74,5.78,5.73,5.74,58000.0,5.74,5.78,5.73,5.74,58000.0
2008-08-28 14:30:00,5.74,5.82,5.74,5.82,32500.0,5.74,5.82,5.74,5.82,32500.0
2008-08-28 15:00:00,5.82,5.82,5.8,5.82,50200.0,5.82,5.82,5.8,5.82,50200.0
2008-08-28 15:30:00,5.82,5.84,5.8,5.82,88900.0,5.82,5.84,5.8,5.82,88900.0
2008-08-29 09:30:00,5.84,5.87,5.78,5.79,52100.0,5.84,5.87,5.78,5.79,52100.0
2008-08-29 10:00:00,5.78,5.81,5.74,5.75,25500.0,5.78,5.81,5.74,5.75,25500.0
2008-08-29 10:30:00,5.75,5.76,5.69,5.72,25900.0,5.75,5.76,5.69,5.72,25900.0
2008-08-29 11:00:00,5.72,5.73,5.71,5.73,19000.0,5.72,5.73,5.71,5.73,19000.0
2008-08-29 11:30:00,5.73,5.73,5.71,5.71,11500.0,5.73,5.73,5.71,5.71,11500.0
2008-08-29 12:00:00,5.71,5.71,5.68,5.7,24000.0,5.71,5.71,5.68,5.7,24000.0
2008-08-29 12:30:00,5.7,5.7,5.65,5.65,23800.0,5.7,5.7,5.65,5.65,23800.0
2008-08-29 13:00:00,5.65,5.7,5.65,5.7,20300.0,5.65,5.7,5.65,5.7,20300.0
2008-08-29 13:30:00,5.69,5.72,5.66,5.7,98100.0,5.69,5.72,5.66,5.7,98100.0
2008-08-29 14:00:00,5.69,5.7,5.68,5.69,25400.0,5.69,5.7,5.68,5.69,25400.0
2008-08-29 14:30:00,5.69,5.7,5.67,5.69,33800.0,5.69,5.7,5.67,5.69,33800.0
2008-08-29 15:00:00,5.69,5.7,5.65,5.66,22500.0,5.69,5.7,5.65,5.66,22500.0
2008-08-29 15:30:00,5.65,5.68,5.65,5.68,74500.0,5.65,5.68,5.65,5.68,74500.0
2008-09-02 09:30:00,5.86,5.95,5.79,5.92,99900.0,5.86,5.95,5.79,5.92,99900.0
2008-09-02 10:00:00,5.92,5.92,5.78,5.79,63600.0,5.92,5.92,5.78,5.79,63600.0
2008-09-02 10:30:00,5.79,5.79,5.71,5.72,27100.0,5.79,5.79,5.71,5.72,27100.0
2008-09-02 11:00:00,5.72,5.72,5.67,5.68,42700.0,5.72,5.72,5.67,5.68,42700.0
2008-09-02 11:30:00,5.68,5.71,5.67,5.68,38700.0,5.68,5.71,5.67,5.68,38700.0
2008-09-02 12:00:00,5.68,5.68,5.66,5.66,41800.0,5.68,5.68,5.66,5.66,41800.0
2008-09-02 12:30:00,5.67,5.67,5.6,5.64,56500.0,5.67,5.67,5.6,5.64,56500.0
2008-09-02 13:00:00,5.63,5.72,5.63,5.71,76600.0,5.63,5.72,5.63,5.71,76600.0
2008-09-02 13:30:00,5.71,5.74,5.64,5.67,53500.0,5.71,5.74,5.64,5.67,53500.0
2008-09-02 14:00:00,5.68,5.7,5.63,5.63,39000.0,5.68,5.7,5.63,5.63,39000.0
2008-09-02 14:30:00,5.63,5.64,5.55,5.56,92800.0,5.63,5.64,5.55,5.56,92800.0
2008-09-02 15:00:00,5.56,5.6,5.53,5.6,74800.0,5.56,5.6,5.53,5.6,74800.0
2008-09-02 15:30:00,5.61,5.66,5.57,5.66,54300.0,5.61,5.66,5.57,5.66,54300.0
2008-09-03 09:30:00,5.66,5.67,5.54,5.62,46400.0,5.66,5.67,5.54,5.62,46400.0
2008-09-03 10:00:00,5.63,5.69,5.62,5.68,37800.0,5.63,5.69,5.62,5.68,37800.0
2008-09-03 10:30:00,5.68,5.75,5.67,5.74,132500.0,5.68,5.75,5.67,5.74,132500.0
2008-09-03 11:00:00,5.74,5.78,5.72,5.76,56900.0,5.74,5.78,5.72,5.76,56900.0
2008-09-03 11:30:00,5.76,5.77,5.73,5.76,52100.0,5.76,5.77,5.73,5.76,52100.0
2008-09-03 12:00:00,5.75,5.79,5.74,5.77,49400.0,5.75,5.79,5.74,5.77,49400.0
2008-09-03 12:30:00,5.77,5.8,5.74,5.77,36500.0,5.77,5.8,5.74,5.77,36500.0
2008-09-03 13:00:00,5.77,5.78,5.75,5.76,25400.0,5.77,5.78,5.75,5.76,25400.0
2008-09-03 13:30:00,5.76,5.83,5.75,5.81,33600.0,5.76,5.83,5.75,5.81,33600.0
2008-09-03 14:00:00,5.81,5.82,5.76,5.8,38000.0,5.81,5.82,5.76,5.8,38000.0
2008-09-03 14:30:00,5.8,5.82,5.79,5.8,49300.0,5.8,5.82,5.79,5.8,49300.0
2008-09-03 15:00:00,5.8,5.82,5.79,5.8,55000.0,5.8,5.82,5.79,5.8,55000.0
2008-09-03 15:30:00,5.8,5.9,5.79,5.89,164800.0,5.8,5.9,5.79,5.89,164800.0
2008-09-04 09:30:00,5.85,5.85,5.75,5.77,32900.0,5.85,5.85,5.75,5.77,32900.0
2008-09-04 10:00:00,5.78,5.86,5.78,5.85,43800.0,5.78,5.86,5.78,5.85,43800.0
2008-09-04 10:30:00,5.85,5.86,5.76,5.81,73100.0,5.85,5.86,5.76,5.81,73100.0
2008-09-04 11:00:00,5.8,5.82,5.79,5.8,58600.0,5.8,5.82,5.79,5.8,58600.0
2008-09-04 11:30:00,5.8,5.84,5.79,5.82,42300.0,5.8,5.84,5.79,5.82,42300.0
2008-09-04 12:00:00,5.82,5.84,5.8,5.84,37000.0,5.82,5.84,5.8,5.84,37000.0
2008-09-04 12:30:00,5.83,5.87,5.83,5.86,69000.0,5.83,5.87,5.83,5.86,69000.0
2008-09-04 13:00:00,5.87,5.87,5.8,5.8,45800.0,5.87,5.87,5.8,5.8,45800.0
2008-09-04 13:30:00,5.8,5.83,5.78,5.81,81700.0,5.8,5.83,5.78,5.81,81700.0
2008-09-04 14:00:00,5.81,5.82,5.78,5.8,83400.0,5.81,5.82,5.78,5.8,83400.0
2008-09-04 14:30:00,5.8,5.81,5.77,5.8,86700.0,5.8,5.81,5.77,5.8,86700.0
2008-09-04 15:00:00,5.8,5.81,5.76,5.77,199600.0,5.8,5.81,5.76,5.77,199600.0
2008-09-04 15:30:00,5.76,5.77,5.68,5.7,220400.0,5.76,5.77,5.68,5.7,220400.0
2008-09-05 09:30:00,5.91,5.98,5.65,5.67,56900.0,5.91,5.98,5.65,5.67,56900.0
2008-09-05 10:00:00,5.67,5.7,5.65,5.68,42100.0,5.67,5.7,5.65,5.68,42100.0
2008-09-05 10:30:00,5.68,5.69,5.6,5.6,62600.0,5.68,5.69,5.6,5.6,62600.0
2008-09-05 11:00:00,5.6,5.61,5.53,5.54,316800.0,5.6,5.61,5.53,5.54,316800.0
2008-09-05 11:30:00,5.54,5.6,5.54,5.59,144600.0,5.54,5.6,5.54,5.59,144600.0
2008-09-05 12:00:00,5.58,5.58,5.52,5.52,43700.0,5.58,5.58,5.52,5.52,43700.0
2008-09-05 12:30:00,5.53,5.55,5.51,5.55,64100.0,5.53,5.55,5.51,5.55,64100.0
2008-09-05 13:00:00,5.55,5.57,5.54,5.57,50100.0,5.55,5.57,5.54,5.57,50100.0
2008-09-05 13:30:00,5.57,5.6,5.56,5.58,74600.0,5.57,5.6,5.56,5.58,74600.0
2008-09-05 14:00:00,5.58,5.61,5.57,5.58,51800.0,5.58,5.61,5.57,5.58,51800.0
2008-09-05 14:30:00,5.58,5.65,5.57,5.64,55200.0,5.58,5.65,5.57,5.64,55200.0
2008-09-05 15:00:00,5.64,5.64,5.57,5.59,109200.0,5.64,5.64,5.57,5.59,109200.0
2008-09-05 15:30:00,5.59,5.7,5.59,5.65,354300.0,5.59,5.7,5.59,5.65,354300.0
2008-09-08 09:30:00,5.84,5.95,5.83,5.87,62100.0,5.84,5.95,5.83,5.87,62100.0
2008-09-08 10:00:00,5.86,5.94,5.86,5.92,67800.0,5.86,5.94,5.86,5.92,67800.0
2008-09-08 10:30:00,5.93,5.97,5.73,5.81,206500.0,5.93,5.97,5.73,5.81,206500.0
2008-09-08 11:00:00,5.8,5.92,5.75,5.88,76300.0,5.8,5.92,5.75,5.88,76300.0
2008-09-08 11:30:00,5.88,5.92,5.83,5.87,75600.0,5.88,5.92,5.83,5.87,75600.0
2008-09-08 12:00:00,5.88,5.88,5.82,5.83,54100.0,5.88,5.88,5.82,5.83,54100.0
2008-09-08 12:30:00,5.83,5.87,5.79,5.79,71000.0,5.83,5.87,5.79,5.79,71000.0
2008-09-08 13:00:00,5.79,5.84,5.73,5.84,59100.0,5.79,5.84,5.73,5.84,59100.0
2008-09-08 13:30:00,5.83,5.85,5.78,5.81,57500.0,5.83,5.85,5.78,5.81,57500.0
2008-09-08 14:00:00,5.81,5.92,5.81,5.91,81000.0,5.81,5.92,5.81,5.91,81000.0
2008-09-08 14:30:00,5.92,5.99,5.91,5.96,136500.0,5.92,5.99,5.91,5.96,136500.0
2008-09-08 15:00:00,5.96,6.05,5.9,6.04,111200.0,5.96,6.05,5.9,6.04,111200.0
2008-09-08 15:30:00,6.03,6.04,6.0,6.02,144100.0,6.03,6.04,6.0,6.02,144100.0
2008-09-09 09:30:00,6.05,6.27,6.02,6.26,69900.0,6.05,6.27,6.02,6.26,69900.0
2008-09-09 10:00:00,6.26,6.3,6.22,6.24,71800.0,6.26,6.3,6.22,6.24,71800.0
2008-09-09 10:30:00,6.24,6.26,6.2,6.24,45100.0,6.24,6.26,6.2,6.24,45100.0
2008-09-09 11:00:00,6.24,6.29,6.21,6.28,73000.0,6.24,6.29,6.21,6.28,73000.0
2008-09-09 11:30:00,6.28,6.32,6.27,6.27,46600.0,6.28,6.32,6.27,6.27,46600.0
2008-09-09 12:00:00,6.27,6.27,6.19,6.2,63800.0,6.27,6.27,6.19,6.2,63800.0
2008-09-09 12:30:00,6.2,6.25,6.2,6.21,41300.0,6.2,6.25,6.2,6.21,41300.0
2008-09-09 13:00:00,6.22,6.27,6.21,6.23,35500.0,6.22,6.27,6.21,6.23,35500.0
2008-09-09 13:30:00,6.21,6.22,6.01,6.03,183200.0,6.21,6.22,6.01,6.03,183200.0
2008-09-09 14:00:00,6.03,6.11,6.02,6.02,149200.0,6.03,6.11,6.02,6.02,149200.0
2008-09-09 14:30:00,6.02,6.05,6.0,6.02,44500.0,6.02,6.05,6.0,6.02,44500.0
2008-09-09 15:00:00,6.02,6.03,6.0,6.02,46600.0,6.02,6.03,6.0,6.02,46600.0
2008-09-09 15:30:00,6.02,6.02,5.94,5.95,94200.0,6.02,6.02,5.94,5.95,94200.0
2008-09-10 09:30:00,6.08,6.19,5.8,6.18,69200.0,6.08,6.19,5.8,6.18,69200.0
2008-09-10 10:00:00,6.18,6.2,6.06,6.13,92800.0,6.18,6.2,6.06,6.13,92800.0
2008-09-10 10:30:00,6.13,6.19,6.1,6.1,47600.0,6.13,6.19,6.1,6.1,47600.0
2008-09-10 11:00:00,6.11,6.14,6.05,6.12,47900.0,6.11,6.14,6.05,6.12,47900.0
2008-09-10 11:30:00,6.12,6.25,6.12,6.25,60500.0,6.12,6.25,6.12,6.25,60500.0
2008-09-10 12:00:00,6.24,6.3,6.23,6.27,72300.0,6.24,6.3,6.23,6.27,72300.0
2008-09-10 12:30:00,6.27,6.32,6.27,6.29,49800.0,6.27,6.32,6.27,6.29,49800.0
2008-09-10 13:00:00,6.3,6.3,6.2,6.24,62600.0,6.3,6.3,6.2,6.24,62600.0
2008-09-10 13:30:00,6.24,6.25,6.23,6.24,41800.0,6.24,6.25,6.23,6.24,41800.0
2008-09-10 14:00:00,6.24,6.31,6.2,6.25,111300.0,6.24,6.31,6.2,6.25,111300.0
2008-09-10 14:30:00,6.26,6.33,6.25,6.3,122100.0,6.26,6.33,6.25,6.3,122100.0
2008-09-10 15:00:00,6.3,6.34,6.3,6.31,56500.0,6.3,6.34,6.3,6.31,56500.0
2008-09-10 15:30:00,6.31,6.35,6.26,6.29,211400.0,6.31,6.35,6.26,6.29,211400.0
2008-09-11 09:30:00,6.22,6.3,6.03,6.13,82000.0,6.22,6.3,6.03,6.13,82000.0
2008-09-11 10:00:00,6.14,6.24,6.14,6.21,61800.0,6.14,6.24,6.14,6.21,61800.0
2008-09-11 10:30:00,6.21,6.26,6.19,6.26,35900.0,6.21,6.26,6.19,6.26,35900.0
2008-09-11 11:00:00,6.27,6.32,6.23,6.23,49000.0,6.27,6.32,6.23,6.23,49000.0
2008-09-11 11:30:00,6.23,6.27,6.22,6.26,32700.0,6.23,6.27,6.22,6.26,32700.0
2008-09-11 12:00:00,6.26,6.3,6.26,6.29,22900.0,6.26,6.3,6.26,6.29,22900.0
2008-09-11 12:30:00,6.29,6.37,6.28,6.32,52500.0,6.29,6.37,6.28,6.32,52500.0
2008-09-11 13:00:00,6.32,6.33,6.26,6.29,43000.0,6.32,6.33,6.26,6.29,43000.0
2008-09-11 13:30:00,6.29,6.35,6.29,6.31,35200.0,6.29,6.35,6.29,6.31,35200.0
2008-09-11 14:00:00,6.31,6.38,6.31,6.36,42500.0,6.31,6.38,6.31,6.36,42500.0
2008-09-11 14:30:00,6.36,6.36,6.34,6.34,35400.0,6.36,6.36,6.34,6.34,35400.0
2008-09-11 15:00:00,6.34,6.34,6.29,6.3,67200.0,6.34,6.34,6.29,6.3,67200.0
2008-09-11 15:30:00,6.29,6.34,6.25,6.31,132200.0,6.29,6.34,6.25,6.31,132200.0
2008-09-12 09:30:00,6.27,6.27,6.05,6.14,34800.0,6.27,6.27,6.05,6.14,34800.0
2008-09-12 10:00:00,6.12,6.24,6.09,6.15,24900.0,6.12,6.24,6.09,6.15,24900.0
2008-09-12 10:30:00,6.15,6.19,6.13,6.19,26200.0,6.15,6.19,6.13,6.19,26200.0
2008-09-12 11:00:00,6.21,6.32,6.2,6.26,29300.0,6.21,6.32,6.2,6.26,29300.0
2008-09-12 11:30:00,6.26,6.29,6.24,6.24,12900.0,6.26,6.29,6.24,6.24,12900.0
2008-09-12 12:00:00,6.23,6.3,6.23,6.29,23200.0,6.23,6.3,6.23,6.29,23200.0
2008-09-12 12:30:00,6.28,6.29,6.22,6.22,10800.0,6.28,6.29,6.22,6.22,10800.0
2008-09-12 13:00:00,6.22,6.27,6.2,6.25,53800.0,6.22,6.27,6.2,6.25,53800.0
2008-09-12 13:30:00,6.25,6.32,6.2,6.27,89400.0,6.25,6.32,6.2,6.27,89400.0
2008-09-12 14:00:00,6.27,6.27,6.21,6.23,44700.0,6.27,6.27,6.21,6.23,44700.0
2008-09-12 14:30:00,6.24,6.32,6.22,6.32,51800.0,6.24,6.32,6.22,6.32,51800.0
2008-09-12 15:00:00,6.31,6.31,6.2,6.23,56900.0,6.31,6.31,6.2,6.23,56900.0
2008-09-12 15:30:00,6.22,6.28,6.21,6.26,80600.0,6.22,6.28,6.21,6.26,80600.0
2008-09-15 09:30:00,6.1,6.32,6.06,6.31,69500.0,6.1,6.32,6.06,6.31,69500.0
2008-09-15 10:00:00,6.32,6.4,6.28,6.39,98500.0,6.32,6.4,6.28,6.39,98500.0
2008-09-15 10:30:00,6.4,6.5,6.39,6.45,79000.0,6.4,6.5,6.39,6.45,79000.0
2008-09-15 11:00:00,6.45,6.45,6.4,6.44,56800.0,6.45,6.45,6.4,6.44,56800.0
2008-09-15 11:30:00,6.45,6.5,6.44,6.49,66500.0,6.45,6.5,6.44,6.49,66500.0
2008-09-15 12:00:00,6.48,6.48,6.38,6.43,98800.0,6.48,6.48,6.38,6.43,98800.0
2008-09-15 12:30:00,6.42,6.45,6.42,6.43,29600.0,6.42,6.45,6.42,6.43,29600.0
2008-09-15 13:00:00,6.43,6.45,6.43,6.44,17000.0,6.43,6.45,6.43,6.44,17000.0
2008-09-15 13:30:00,6.44,6.46,6.39,6.4,54800.0,6.44,6.46,6.39,6.4,54800.0
2008-09-15 14:00:00,6.4,6.47,6.39,6.45,68800.0,6.4,6.47,6.39,6.45,68800.0
2008-09-15 14:30:00,6.45,6.48,6.44,6.47,58900.0,6.45,6.48,6.44,6.47,58900.0
2008-09-15 15:00:00,6.48,6.48,6.33,6.38,147900.0,6.48,6.48,6.33,6.38,147900.0
2008-09-15 15:30:00,6.38,6.44,6.37,6.4,154600.0,6.38,6.44,6.37,6.4,154600.0
2008-09-16 09:30:00,6.3,6.49,6.21,6.46,105000.0,6.3,6.49,6.21,6.46,105000.0
2008-09-16 10:00:00,6.46,6.5,6.4,6.44,84800.0,6.46,6.5,6.4,6.44,84800.0
2008-09-16 10:30:00,6.44,6.5,6.34,6.4,129200.0,6.44,6.5,6.34,6.4,129200.0
2008-09-16 11:00:00,6.41,6.47,6.26,6.3,95500.0,6.41,6.47,6.26,6.3,95500.0
2008-09-16 11:30:00,6.3,6.47,6.3,6.46,86400.0,6.3,6.47,6.3,6.46,86400.0
2008-09-16 12:00:00,6.46,6.49,6.39,6.4,67700.0,6.46,6.49,6.39,6.4,67700.0
2008-09-16 12:30:00,6.41,6.41,6.34,6.4,41600.0,6.41,6.41,6.34,6.4,41600.0
2008-09-16 13:00:00,6.41,6.49,6.39,6.45,70600.0,6.41,6.49,6.39,6.45,70600.0
2008-09-16 13:30:00,6.45,6.46,6.38,6.4,78300.0,6.45,6.46,6.38,6.4,78300.0
2008-09-16 14:00:00,6.4,6.45,6.3,6.37,102700.0,6.4,6.45,6.3,6.37,102700.0
2008-09-16 14:30:00,6.37,6.49,6.32,6.48,120400.0,6.37,6.49,6.32,6.48,120400.0
2008-09-16 15:00:00,6.47,6.67,6.47,6.66,113200.0,6.47,6.67,6.47,6.66,113200.0
2008-09-16 15:30:00,6.65,6.74,6.65,6.72,204100.0,6.65,6.74,6.65,6.72,204100.0
2008-09-17 09:30:00,6.63,6.63,6.26,6.35,80700.0,6.63,6.63,6.26,6.35,80700.0
2008-09-17 10:00:00,6.36,6.45,6.26,6.31,93200.0,6.36,6.45,6.26,6.31,93200.0
2008-09-17 10:30:00,6.31,6.32,6.14,6.17,89600.0,6.31,6.32,6.14,6.17,89600.0
2008-09-17 11:00:00,6.17,6.21,6.1,6.17,75500.0,6.17,6.21,6.1,6.17,75500.0
2008-09-17 11:30:00,6.18,6.29,6.18,6.23,107700.0,6.18,6.29,6.18,6.23,107700.0
2008-09-17 12:00:00,6.23,6.24,6.12,6.18,83700.0,6.23,6.24,6.12,6.18,83700.0
2008-09-17 12:30:00,6.18,6.26,6.14,6.14,123400.0,6.18,6.26,6.14,6.14,123400.0
2008-09-17 13:00:00,6.15,6.26,6.15,6.19,47900.0,6.15,6.26,6.15,6.19,47900.0
2008-09-17 13:30:00,6.19,6.24,6.14,6.18,72100.0,6.19,6.24,6.14,6.18,72100.0
2008-09-17 14:00:00,6.18,6.26,6.12,6.2,91000.0,6.18,6.26,6.12,6.2,91000.0
2008-09-17 14:30:00,6.21,6.27,6.12,6.15,83800.0,6.21,6.27,6.12,6.15,83800.0
2008-09-17 15:00:00,6.14,6.21,6.13,6.2,91000.0,6.14,6.21,6.13,6.2,91000.0
2008-09-17 15:30:00,6.2,6.21,6.11,6.2,157600.0,6.2,6.21,6.11,6.2,157600.0
2008-09-18 09:30:00,6.05,6.5,6.01,6.27,179300.0,6.05,6.5,6.01,6.27,179300.0
2008-09-18 10:00:00,6.27,6.39,6.25,6.32,126700.0,6.27,6.39,6.25,6.32,126700.0
2008-09-18 10:30:00,6.32,6.33,6.25,6.26,165000.0,6.32,6.33,6.25,6.26,165000.0
2008-09-18 11:00:00,6.26,6.27,6.14,6.17,185500.0,6.26,6.27,6.14,6.17,185500.0
2008-09-18 11:30:00,6.18,6.27,6.17,6.26,238900.0,6.18,6.27,6.17,6.26,238900.0
2008-09-18 12:00:00,6.26,6.32,6.24,6.27,146100.0,6.26,6.32,6.24,6.27,146100.0
2008-09-18 12:30:00,6.28,6.4,6.25,6.38,133500.0,6.28,6.4,6.25,6.38,133500.0
2008-09-18 13:00:00,6.39,6.42,6.28,6.42,190300.0,6.39,6.42,6.28,6.42,190300.0
2008-09-18 13:30:00,6.41,6.63,6.4,6.55,229600.0,6.41,6.63,6.4,6.55,229600.0
2008-09-18 14:00:00,6.55,6.69,6.5,6.67,247500.0,6.55,6.69,6.5,6.67,247500.0
2008-09-18 14:30:00,6.66,6.68,6.45,6.59,216800.0,6.66,6.68,6.45,6.59,216800.0
2008-09-18 15:00:00,6.58,6.77,6.55,6.73,287800.0,6.58,6.77,6.55,6.73,287800.0
2008-09-18 15:30:00,6.73,6.85,6.25,6.78,508200.0,6.73,6.85,6.25,6.78,508200.0
2008-09-19 09:30:00,7.04,7.35,6.97,7.2,1130800.0,7.04,7.35,6.97,7.2,1130800.0
2008-09-19 10:00:00,7.19,7.21,6.87,6.91,217100.0,7.19,7.21,6.87,6.91,217100.0
2008-09-19 10:30:00,6.9,6.99,6.75,6.82,121900.0,6.9,6.99,6.75,6.82,121900.0
2008-09-19 11:00:00,6.82,6.9,6.79,6.87,146000.0,6.82,6.9,6.79,6.87,146000.0
2008-09-19 11:30:00,6.87,6.93,6.87,6.91,86900.0,6.87,6.93,6.87,6.91,86900.0
2008-09-19 12:00:00,6.91,6.92,6.81,6.91,88600.0,6.91,6.92,6.81,6.91,88600.0
2008-09-19 12:30:00,6.91,6.94,6.79,6.8,70000.0,6.91,6.94,6.79,6.8,70000.0
2008-09-19 13:00:00,6.8,6.9,6.8,6.9,46600.0,6.8,6.9,6.8,6.9,46600.0
2008-09-19 13:30:00,6.9,6.92,6.81,6.83,108200.0,6.9,6.92,6.81,6.83,108200.0
2008-09-19 14:00:00,6.83,6.83,6.74,6.74,57900.0,6.83,6.83,6.74,6.74,57900.0
2008-09-19 14:30:00,6.73,6.8,6.65,6.76,90900.0,6.73,6.8,6.65,6.76,90900.0
2008-09-19 15:00:00,6.76,6.81,6.73,6.8,71400.0,6.76,6.81,6.73,6.8,71400.0
2008-09-19 15:30:00,6.8,6.81,6.74,6.81,217000.0,6.8,6.81,6.74,6.81,217000.0
2008-09-22 09:30:00,6.75,6.98,6.72,6.73,73900.0,6.75,6.98,6.72,6.73,73900.0
2008-09-22 10:00:00,6.72,6.76,6.57,6.6,50300.0,6.72,6.76,6.57,6.6,50300.0
2008-09-22 10:30:00,6.62,6.68,6.61,6.67,37200.0,6.62,6.68,6.61,6.67,37200.0
2008-09-22 11:00:00,6.68,6.68,6.64,6.66,33900.0,6.68,6.68,6.64,6.66,33900.0
2008-09-22 11:30:00,6.66,6.66,6.53,6.57,61400.0,6.66,6.66,6.53,6.57,61400.0
2008-09-22 12:00:00,6.57,6.57,6.5,6.55,161300.0,6.57,6.57,6.5,6.55,161300.0
2008-09-22 12:30:00,6.56,6.64,6.56,6.64,58600.0,6.56,6.64,6.56,6.64,58600.0
2008-09-22 13:00:00,6.64,6.65,6.54,6.56,45700.0,6.64,6.65,6.54,6.56,45700.0
2008-09-22 13:30:00,6.57,6.57,6.5,6.56,39500.0,6.57,6.57,6.5,6.56,39500.0
2008-09-22 14:00:00,6.56,6.59,6.54,6.59,48200.0,6.56,6.59,6.54,6.59,48200.0
2008-09-22 14:30:00,6.58,6.63,6.52,6.52,75300.0,6.58,6.63,6.52,6.52,75300.0
2008-09-22 15:00:00,6.52,6.57,6.51,6.52,70100.0,6.52,6.57,6.51,6.52,70100.0
2008-09-22 15:30:00,6.53,6.65,6.4,6.41,369700.0,6.53,6.65,6.4,6.41,369700.0
2008-09-23 09:30:00,6.41,6.5,6.41,6.5,30800.0,6.41,6.5,6.41,6.5,30800.0
2008-09-23 10:00:00,6.5,6.59,6.47,6.49,62000.0,6.5,6.59,6.47,6.49,62000.0
2008-09-23 10:30:00,6.48,6.5,6.47,6.49,36900.0,6.48,6.5,6.47,6.49,36900.0
2008-09-23 11:00:00,6.49,6.54,6.46,6.47,48100.0,6.49,6.54,6.46,6.47,48100.0
2008-09-23 11:30:00,6.47,6.47,6.33,6.4,59000.0,6.47,6.47,6.33,6.4,59000.0
2008-09-23 12:00:00,6.39,6.4,6.34,6.37,23500.0,6.39,6.4,6.34,6.37,23500.0
2008-09-23 12:30:00,6.38,6.38,6.33,6.35,21400.0,6.38,6.38,6.33,6.35,21400.0
2008-09-23 13:00:00,6.35,6.37,6.29,6.32,28400.0,6.35,6.37,6.29,6.32,28400.0
2008-09-23 13:30:00,6.32,6.32,6.25,6.27,20600.0,6.32,6.32,6.25,6.27,20600.0
2008-09-23 14:00:00,6.27,6.32,6.27,6.31,21700.0,6.27,6.32,6.27,6.31,21700.0
2008-09-23 14:30:00,6.31,6.43,6.31,6.4,56200.0,6.31,6.43,6.31,6.4,56200.0
2008-09-23 15:00:00,6.39,6.41,6.31,6.32,53400.0,6.39,6.41,6.31,6.32,53400.0
2008-09-23 15:30:00,6.33,6.33,6.15,6.15,212100.0,6.33,6.33,6.15,6.15,212100.0
2008-09-24 09:30:00,6.18,6.25,6.03,6.05,40600.0,6.18,6.25,6.03,6.05,40600.0
2008-09-24 10:00:00,6.04,6.1,6.01,6.1,38300.0,6.04,6.1,6.01,6.1,38300.0
2008-09-24 10:30:00,6.1,6.16,6.09,6.15,59600.0,6.1,6.16,6.09,6.15,59600.0
2008-09-24 11:00:00,6.15,6.18,6.04,6.06,131500.0,6.15,6.18,6.04,6.06,131500.0
2008-09-24 11:30:00,6.05,6.07,6.04,6.06,34900.0,6.05,6.07,6.04,6.06,34900.0
2008-09-24 12:00:00,6.06,6.06,6.01,6.02,72000.0,6.06,6.06,6.01,6.02,72000.0
2008-09-24 12:30:00,6.02,6.04,6.01,6.03,31900.0,6.02,6.04,6.01,6.03,31900.0
2008-09-24 13:00:00,6.04,6.05,6.01,6.05,37600.0,6.04,6.05,6.01,6.05,37600.0
2008-09-24 13:30:00,6.05,6.1,6.03,6.08,68800.0,6.05,6.1,6.03,6.08,68800.0
2008-09-24 14:00:00,6.08,6.1,6.08,6.09,44900.0,6.08,6.1,6.08,6.09,44900.0
2008-09-24 14:30:00,6.09,6.13,6.09,6.11,49700.0,6.09,6.13,6.09,6.11,49700.0
2008-09-24 15:00:00,6.11,6.15,6.1,6.1,44700.0,6.11,6.15,6.1,6.1,44700.0
2008-09-24 15:30:00,6.1,6.11,6.0,6.02,97300.0,6.1,6.11,6.0,6.02,97300.0
2008-09-25 09:30:00,6.03,6.15,6.01,6.12,35200.0,6.03,6.15,6.01,6.12,35200.0
2008-09-25 10:00:00,6.13,6.14,6.0,6.1,65400.0,6.13,6.14,6.0,6.1,65400.0
2008-09-25 10:30:00,6.1,6.13,6.04,6.11,120000.0,6.1,6.13,6.04,6.11,120000.0
2008-09-25 11:00:00,6.11,6.23,6.11,6.22,97400.0,6.11,6.23,6.11,6.22,97400.0
2008-09-25 11:30:00,6.21,6.24,6.18,6.19,66100.0,6.21,6.24,6.18,6.19,66100.0
2008-09-25 12:00:00,6.18,6.18,6.08,6.11,72200.0,6.18,6.18,6.08,6.11,72200.0
2008-09-25 12:30:00,6.12,6.21,6.12,6.2,39700.0,6.12,6.21,6.12,6.2,39700.0
2008-09-25 13:00:00,6.21,6.27,6.2,6.27,54300.0,6.21,6.27,6.2,6.27,54300.0
2008-09-25 13:30:00,6.27,6.33,6.25,6.28,82000.0,6.27,6.33,6.25,6.28,82000.0
2008-09-25 14:00:00,6.27,6.28,6.21,6.25,29900.0,6.27,6.28,6.21,6.25,29900.0
2008-09-25 14:30:00,6.25,6.26,6.23,6.24,30700.0,6.25,6.26,6.23,6.24,30700.0
2008-09-25 15:00:00,6.24,6.25,6.21,6.25,60600.0,6.24,6.25,6.21,6.25,60600.0
2008-09-25 15:30:00,6.24,6.25,6.16,6.2,110700.0,6.24,6.25,6.16,6.2,110700.0
2008-09-26 09:30:00,6.03,6.26,6.0,6.26,44000.0,6.03,6.26,6.0,6.26,44000.0
2008-09-26 10:00:00,6.25,6.33,6.2,6.29,52200.0,6.25,6.33,6.2,6.29,52200.0
2008-09-26 10:30:00,6.3,6.3,6.22,6.23,37900.0,6.3,6.3,6.22,6.23,37900.0
2008-09-26 11:00:00,6.23,6.23,6.13,6.14,30900.0,6.23,6.23,6.13,6.14,30900.0
2008-09-26 11:30:00,6.14,6.18,6.12,6.16,29700.0,6.14,6.18,6.12,6.16,29700.0
2008-09-26 12:00:00,6.16,6.19,6.1,6.16,60100.0,6.16,6.19,6.1,6.16,60100.0
2008-09-26 12:30:00,6.16,6.2,6.1,6.19,73100.0,6.16,6.2,6.1,6.19,73100.0
2008-09-26 13:00:00,6.18,6.28,6.17,6.22,64300.0,6.18,6.28,6.17,6.22,64300.0
2008-09-26 13:30:00,6.21,6.24,6.14,6.21,120900.0,6.21,6.24,6.14,6.21,120900.0
2008-09-26 14:00:00,6.21,6.31,6.21,6.29,76000.0,6.21,6.31,6.21,6.29,76000.0
2008-09-26 14:30:00,6.29,6.36,6.27,6.27,95700.0,6.29,6.36,6.27,6.27,95700.0
2008-09-26 15:00:00,6.28,6.31,6.22,6.28,157200.0,6.28,6.31,6.22,6.28,157200.0
2008-09-26 15:30:00,6.28,6.3,6.22,6.28,154100.0,6.28,6.3,6.22,6.28,154100.0
2008-09-29 09:30:00,6.16,6.3,6.04,6.16,45300.0,6.16,6.3,6.04,6.16,45300.0
2008-09-29 10:00:00,6.18,6.2,6.1,6.14,62500.0,6.18,6.2,6.1,6.14,62500.0
2008-09-29 10:30:00,6.15,6.26,6.15,6.25,27800.0,6.15,6.26,6.15,6.25,27800.0
2008-09-29 11:00:00,6.23,6.29,6.22,6.22,44600.0,6.23,6.29,6.22,6.22,44600.0
2008-09-29 11:30:00,6.22,6.23,6.04,6.13,92100.0,6.22,6.23,6.04,6.13,92100.0
2008-09-29 12:00:00,6.13,6.13,6.07,6.12,26200.0,6.13,6.13,6.07,6.12,26200.0
2008-09-29 12:30:00,6.12,6.18,6.1,6.16,54600.0,6.12,6.18,6.1,6.16,54600.0
2008-09-29 13:00:00,6.16,6.18,6.12,6.18,32200.0,6.16,6.18,6.12,6.18,32200.0
2008-09-29 13:30:00,6.18,6.27,6.06,6.19,129600.0,6.18,6.27,6.06,6.19,129600.0
2008-09-29 14:00:00,6.19,6.3,6.09,6.23,118800.0,6.19,6.3,6.09,6.23,118800.0
2008-09-29 14:30:00,6.23,6.3,6.18,6.27,101200.0,6.23,6.3,6.18,6.27,101200.0
2008-09-29 15:00:00,6.27,6.3,6.23,6.24,103200.0,6.27,6.3,6.23,6.24,103200.0
2008-09-29 15:30:00,6.24,6.29,6.06,6.12,183000.0,6.24,6.29,6.06,6.12,183000.0
2008-09-30 09:30:00,6.14,6.26,5.98,5.98,133700.0,6.14,6.26,5.98,5.98,133700.0
2008-09-30 10:00:00,5.97,6.08,5.96,6.04,56200.0,5.97,6.08,5.96,6.04,56200.0
2008-09-30 10:30:00,6.04,6.18,6.0,6.11,84600.0,6.04,6.18,6.0,6.11,84600.0
2008-09-30 11:00:00,6.11,6.11,6.03,6.03,42200.0,6.11,6.11,6.03,6.03,42200.0
2008-09-30 11:30:00,6.04,6.11,6.0,6.11,50900.0,6.04,6.11,6.0,6.11,50900.0
2008-09-30 12:00:00,6.12,6.15,6.04,6.04,53600.0,6.12,6.15,6.04,6.04,53600.0
2008-09-30 12:30:00,6.05,6.09,6.03,6.05,49400.0,6.05,6.09,6.03,6.05,49400.0
2008-09-30 13:00:00,6.05,6.08,6.02,6.08,37500.0,6.05,6.08,6.02,6.08,37500.0
2008-09-30 13:30:00,6.08,6.11,6.07,6.08,44100.0,6.08,6.11,6.07,6.08,44100.0
2008-09-30 14:00:00,6.09,6.11,6.05,6.1,54200.0,6.09,6.11,6.05,6.1,54200.0
2008-09-30 14:30:00,6.1,6.11,6.07,6.09,28500.0,6.1,6.11,6.07,6.09,28500.0
2008-09-30 15:00:00,6.09,6.11,6.06,6.1,44400.0,6.09,6.11,6.06,6.1,44400.0
2008-09-30 15:30:00,6.1,6.11,6.07,6.1,115600.0,6.1,6.11,6.07,6.1,115600.0
2008-10-01 09:30:00,6.02,6.05,5.9,5.92,99000.0,6.02,6.05,5.9,5.92,99000.0
2008-10-01 10:00:00,5.92,5.99,5.89,5.99,69700.0,5.92,5.99,5.89,5.99,69700.0
2008-10-01 10:30:00,5.98,6.0,5.97,5.97,24700.0,5.98,6.0,5.97,5.97,24700.0
2008-10-01 11:00:00,5.97,5.98,5.9,5.9,21000.0,5.97,5.98,5.9,5.9,21000.0
2008-10-01 11:30:00,5.9,5.91,5.89,5.9,12400.0,5.9,5.91,5.89,5.9,12400.0
2008-10-01 12:00:00,5.91,5.92,5.9,5.92,23400.0,5.91,5.92,5.9,5.92,23400.0
2008-10-01 12:30:00,5.91,5.94,5.91,5.93,29400.0,5.91,5.94,5.91,5.93,29400.0
2008-10-01 13:00:00,5.93,5.95,5.92,5.92,34100.0,5.93,5.95,5.92,5.92,34100.0
2008-10-01 13:30:00,5.93,5.94,5.88,5.88,45600.0,5.93,5.94,5.88,5.88,45600.0
2008-10-01 14:00:00,5.88,5.91,5.86,5.87,34000.0,5.88,5.91,5.86,5.87,34000.0
2008-10-01 14:30:00,5.88,5.89,5.84,5.84,56200.0,5.88,5.89,5.84,5.84,56200.0
2008-10-01 15:00:00,5.84,5.88,5.83,5.87,46800.0,5.84,5.88,5.83,5.87,46800.0
2008-10-01 15:30:00,5.87,5.94,5.85,5.94,99800.0,5.87,5.94,5.85,5.94,99800.0
2008-10-02 09:30:00,5.88,5.94,5.8,5.82,48500.0,5.88,5.94,5.8,5.82,48500.0
2008-10-02 10:00:00,5.83,5.83,5.76,5.79,35700.0,5.83,5.83,5.76,5.79,35700.0
2008-10-02 10:30:00,5.79,5.79,5.71,5.76,184300.0,5.79,5.79,5.71,5.76,184300.0
2008-10-02 11:00:00,5.76,5.77,5.69,5.73,30400.0,5.76,5.77,5.69,5.73,30400.0
2008-10-02 11:30:00,5.73,5.73,5.66,5.68,35200.0,5.73,5.73,5.66,5.68,35200.0
2008-10-02 12:00:00,5.68,5.68,5.66,5.67,33200.0,5.68,5.68,5.66,5.67,33200.0
2008-10-02 12:30:00,5.67,5.67,5.63,5.64,39000.0,5.67,5.67,5.63,5.64,39000.0
2008-10-02 13:00:00,5.64,5.64,5.58,5.59,26500.0,5.64,5.64,5.58,5.59,26500.0
2008-10-02 13:30:00,5.59,5.6,5.58,5.58,37500.0,5.59,5.6,5.58,5.58,37500.0
2008-10-02 14:00:00,5.59,5.59,5.58,5.58,11600.0,5.59,5.59,5.58,5.58,11600.0
2008-10-02 14:30:00,5.58,5.59,5.52,5.53,82100.0,5.58,5.59,5.52,5.53,82100.0
2008-10-02 15:00:00,5.53,5.53,5.47,5.48,86000.0,5.53,5.53,5.47,5.48,86000.0
2008-10-02 15:30:00,5.48,5.53,5.43,5.43,101000.0,5.48,5.53,5.43,5.43,101000.0
2008-10-03 09:30:00,5.79,5.79,5.5,5.5,32600.0,5.79,5.79,5.5,5.5,32600.0
2008-10-03 10:00:00,5.51,5.51,5.4,5.43,52000.0,5.51,5.51,5.4,5.43,52000.0
2008-10-03 10:30:00,5.44,5.47,5.43,5.46,40800.0,5.44,5.47,5.43,5.46,40800.0
2008-10-03 11:00:00,5.46,5.47,5.4,5.4,57200.0,5.46,5.47,5.4,5.4,57200.0
2008-10-03 11:30:00,5.42,5.42,5.35,5.37,85500.0,5.42,5.42,5.35,5.37,85500.0
2008-10-03 12:00:00,5.37,5.39,5.35,5.36,67700.0,5.37,5.39,5.35,5.36,67700.0
2008-10-03 12:30:00,5.36,5.39,5.35,5.38,45600.0,5.36,5.39,5.35,5.38,45600.0
2008-10-03 13:00:00,5.39,5.46,5.37,5.4,106400.0,5.39,5.46,5.37,5.4,106400.0
2008-10-03 13:30:00,5.39,5.42,5.33,5.36,97600.0,5.39,5.42,5.33,5.36,97600.0
2008-10-03 14:00:00,5.36,5.38,5.32,5.32,86500.0,5.36,5.38,5.32,5.32,86500.0
2008-10-03 14:30:00,5.32,5.33,5.25,5.27,73700.0,5.32,5.33,5.25,5.27,73700.0
2008-10-03 15:00:00,5.28,5.32,5.22,5.25,75400.0,5.28,5.32,5.22,5.25,75400.0
2008-10-03 15:30:00,5.24,5.25,5.12,5.13,116100.0,5.24,5.25,5.12,5.13,116100.0
2008-10-06 09:30:00,5.12,5.12,4.84,4.86,165700.0,5.12,5.12,4.84,4.86,165700.0
2008-10-06 10:00:00,4.87,4.87,4.56,4.61,279300.0,4.87,4.87,4.56,4.61,279300.0
2008-10-06 10:30:00,4.6,4.65,4.48,4.65,142600.0,4.6,4.65,4.48,4.65,142600.0
2008-10-06 11:00:00,4.66,4.78,4.65,4.76,101600.0,4.66,4.78,4.65,4.76,101600.0
2008-10-06 11:30:00,4.76,4.83,4.71,4.71,203800.0,4.76,4.83,4.71,4.71,203800.0
2008-10-06 12:00:00,4.71,4.81,4.71,4.75,111300.0,4.71,4.81,4.71,4.75,111300.0
2008-10-06 12:30:00,4.75,4.76,4.69,4.7,57700.0,4.75,4.76,4.69,4.7,57700.0
2008-10-06 13:00:00,4.7,4.73,4.68,4.68,69000.0,4.7,4.73,4.68,4.68,69000.0
2008-10-06 13:30:00,4.68,4.68,4.58,4.59,68900.0,4.68,4.68,4.58,4.59,68900.0
2008-10-06 14:00:00,4.6,4.61,4.44,4.46,121800.0,4.6,4.61,4.44,4.46,121800.0
2008-10-06 14:30:00,4.47,4.5,4.4,4.49,115100.0,4.47,4.5,4.4,4.49,115100.0
2008-10-06 15:00:00,4.48,4.72,4.45,4.71,243900.0,4.48,4.72,4.45,4.71,243900.0
2008-10-06 15:30:00,4.71,4.76,4.63,4.75,287700.0,4.71,4.76,4.63,4.75,287700.0
2008-10-07 09:30:00,4.85,5.1,4.71,4.73,57600.0,4.85,5.1,4.71,4.73,57600.0
2008-10-07 10:00:00,4.73,4.8,4.67,4.79,79600.0,4.73,4.8,4.67,4.79,79600.0
2008-10-07 10:30:00,4.77,4.8,4.72,4.78,45600.0,4.77,4.8,4.72,4.78,45600.0
2008-10-07 11:00:00,4.77,4.8,4.67,4.68,53200.0,4.77,4.8,4.67,4.68,53200.0
2008-10-07 11:30:00,4.7,4.72,4.66,4.67,49200.0,4.7,4.72,4.66,4.67,49200.0
2008-10-07 12:00:00,4.67,4.67,4.53,4.55,52300.0,4.67,4.67,4.53,4.55,52300.0
2008-10-07 12:30:00,4.56,4.56,4.47,4.51,73300.0,4.56,4.56,4.47,4.51,73300.0
2008-10-07 13:00:00,4.5,4.56,4.47,4.49,68900.0,4.5,4.56,4.47,4.49,68900.0
2008-10-07 13:30:00,4.49,4.52,4.38,4.39,52600.0,4.49,4.52,4.38,4.39,52600.0
2008-10-07 14:00:00,4.39,4.46,4.33,4.45,84500.0,4.39,4.46,4.33,4.45,84500.0
2008-10-07 14:30:00,4.45,4.49,4.4,4.4,58500.0,4.45,4.49,4.4,4.4,58500.0
2008-10-07 15:00:00,4.4,4.44,4.34,4.36,101000.0,4.4,4.44,4.34,4.36,101000.0
2008-10-07 15:30:00,4.36,4.4,4.26,4.27,188100.0,4.36,4.4,4.26,4.27,188100.0
2008-10-08 09:30:00,4.24,4.26,3.96,4.23,182100.0,4.24,4.26,3.96,4.23,182100.0
2008-10-08 10:00:00,4.24,4.28,4.1,4.13,77600.0,4.24,4.28,4.1,4.13,77600.0
2008-10-08 10:30:00,4.14,4.24,4.14,4.21,86100.0,4.14,4.24,4.14,4.21,86100.0
2008-10-08 11:00:00,4.19,4.21,4.1,4.2,54000.0,4.19,4.21,4.1,4.2,54000.0
2008-10-08 11:30:00,4.2,4.21,4.04,4.07,50500.0,4.2,4.21,4.04,4.07,50500.0
2008-10-08 12:00:00,4.07,4.1,4.0,4.01,38800.0,4.07,4.1,4.0,4.01,38800.0
2008-10-08 12:30:00,4.01,4.05,3.99,4.02,44700.0,4.01,4.05,3.99,4.02,44700.0
2008-10-08 13:00:00,4.03,4.19,4.03,4.12,68900.0,4.03,4.19,4.03,4.12,68900.0
2008-10-08 13:30:00,4.11,4.24,4.07,4.22,52600.0,4.11,4.24,4.07,4.22,52600.0
2008-10-08 14:00:00,4.22,4.35,4.19,4.3,104400.0,4.22,4.35,4.19,4.3,104400.0
2008-10-08 14:30:00,4.29,4.31,4.24,4.26,60800.0,4.29,4.31,4.24,4.26,60800.0
2008-10-08 15:00:00,4.27,4.37,4.23,4.32,82300.0,4.27,4.37,4.23,4.32,82300.0
2008-10-08 15:30:00,4.31,4.37,4.05,4.06,141600.0,4.31,4.37,4.05,4.06,141600.0
2008-10-09 09:30:00,4.15,4.25,4.14,4.23,71300.0,4.15,4.25,4.14,4.23,71300.0
2008-10-09 10:00:00,4.23,4.32,4.2,4.2,134100.0,4.23,4.32,4.2,4.2,134100.0
2008-10-09 10:30:00,4.21,4.23,4.16,4.17,112200.0,4.21,4.23,4.16,4.17,112200.0
2008-10-09 11:00:00,4.18,4.2,4.16,4.16,64800.0,4.18,4.2,4.16,4.16,64800.0
2008-10-09 11:30:00,4.16,4.17,4.1,4.11,60100.0,4.16,4.17,4.1,4.11,60100.0
2008-10-09 12:00:00,4.1,4.13,4.02,4.06,68300.0,4.1,4.13,4.02,4.06,68300.0
2008-10-09 12:30:00,4.07,4.07,4.0,4.01,86400.0,4.07,4.07,4.0,4.01,86400.0
2008-10-09 13:00:00,4.01,4.05,4.01,4.05,37300.0,4.01,4.05,4.01,4.05,37300.0
2008-10-09 13:30:00,4.04,4.05,3.97,3.99,100900.0,4.04,4.05,3.97,3.99,100900.0
2008-10-09 14:00:00,3.99,4.02,3.92,3.92,177700.0,3.99,4.02,3.92,3.92,177700.0
2008-10-09 14:30:00,3.93,3.94,3.91,3.91,46600.0,3.93,3.94,3.91,3.91,46600.0
2008-10-09 15:00:00,3.91,3.92,3.71,3.73,265900.0,3.91,3.92,3.71,3.73,265900.0
2008-10-09 15:30:00,3.73,3.75,3.6,3.63,417700.0,3.73,3.75,3.6,3.63,417700.0
2008-10-10 09:30:00,3.53,3.56,3.16,3.35,304600.0,3.53,3.56,3.16,3.35,304600.0
2008-10-10 10:00:00,3.36,3.53,3.28,3.3,222600.0,3.36,3.53,3.28,3.3,222600.0
2008-10-10 10:30:00,3.31,3.37,3.29,3.32,141800.0,3.31,3.37,3.29,3.32,141800.0
2008-10-10 11:00:00,3.32,3.33,3.26,3.27,166900.0,3.32,3.33,3.26,3.27,166900.0
2008-10-10 11:30:00,3.27,3.3,3.2,3.21,126300.0,3.27,3.3,3.2,3.21,126300.0
2008-10-10 12:00:00,3.21,3.25,3.16,3.22,130400.0,3.21,3.25,3.16,3.22,130400.0
2008-10-10 12:30:00,3.22,3.22,3.15,3.2,91600.0,3.22,3.22,3.15,3.2,91600.0
2008-10-10 13:00:00,3.21,3.21,3.17,3.19,127400.0,3.21,3.21,3.17,3.19,127400.0
2008-10-10 13:30:00,3.19,3.22,3.17,3.17,149700.0,3.19,3.22,3.17,3.17,149700.0
2008-10-10 14:00:00,3.17,3.27,3.11,3.25,224400.0,3.17,3.27,3.11,3.25,224400.0
2008-10-10 14:30:00,3.25,3.32,3.2,3.31,124900.0,3.25,3.32,3.2,3.31,124900.0
2008-10-10 15:00:00,3.32,3.83,3.27,3.82,238300.0,3.32,3.83,3.27,3.82,238300.0
2008-10-10 15:30:00,3.82,4.01,3.77,4.01,445100.0,3.82,4.01,3.77,4.01,445100.0
2008-10-13 09:30:00,4.26,4.48,4.12,4.15,200200.0,4.26,4.48,4.12,4.15,200200.0
2008-10-13 10:00:00,4.14,4.15,4.03,4.07,66300.0,4.14,4.15,4.03,4.07,66300.0
2008-10-13 10:30:00,4.07,4.08,4.03,4.05,86900.0,4.07,4.08,4.03,4.05,86900.0
2008-10-13 11:00:00,4.05,4.06,4.02,4.04,89300.0,4.05,4.06,4.02,4.04,89300.0
2008-10-13 11:30:00,4.04,4.1,4.03,4.06,143500.0,4.04,4.1,4.03,4.06,143500.0
2008-10-13 12:00:00,4.06,4.1,4.06,4.08,66900.0,4.06,4.1,4.06,4.08,66900.0
2008-10-13 12:30:00,4.08,4.1,4.06,4.09,68200.0,4.08,4.1,4.06,4.09,68200.0
2008-10-13 13:00:00,4.1,4.22,4.1,4.21,64600.0,4.1,4.22,4.1,4.21,64600.0
2008-10-13 13:30:00,4.21,4.3,4.21,4.29,81000.0,4.21,4.3,4.21,4.29,81000.0
2008-10-13 14:00:00,4.3,4.3,4.25,4.26,67600.0,4.3,4.3,4.25,4.26,67600.0
2008-10-13 14:30:00,4.26,4.3,4.24,4.3,101200.0,4.26,4.3,4.24,4.3,101200.0
2008-10-13 15:00:00,4.29,4.45,4.29,4.44,106400.0,4.29,4.45,4.29,4.44,106400.0
2008-10-13 15:30:00,4.43,4.85,4.43,4.85,303600.0,4.43,4.85,4.43,4.85,303600.0
2008-10-14 09:30:00,5.0,5.03,4.72,4.89,139200.0,5.0,5.03,4.72,4.89,139200.0
2008-10-14 10:00:00,4.87,5.21,4.79,4.87,267200.0,4.87,5.21,4.79,4.87,267200.0
2008-10-14 10:30:00,4.88,4.9,4.77,4.83,123400.0,4.88,4.9,4.77,4.83,123400.0
2008-10-14 11:00:00,4.83,4.87,4.71,4.83,97100.0,4.83,4.87,4.71,4.83,97100.0
2008-10-14 11:30:00,4.83,4.86,4.77,4.78,68900.0,4.83,4.86,4.77,4.78,68900.0
2008-10-14 12:00:00,4.77,4.77,4.72,4.73,41000.0,4.77,4.77,4.72,4.73,41000.0
2008-10-14 12:30:00,4.74,4.74,4.63,4.7,73900.0,4.74,4.74,4.63,4.7,73900.0
2008-10-14 13:00:00,4.7,4.75,4.69,4.71,40700.0,4.7,4.75,4.69,4.71,40700.0
2008-10-14 13:30:00,4.7,4.73,4.65,4.68,56500.0,4.7,4.73,4.65,4.68,56500.0
2008-10-14 14:00:00,4.68,4.69,4.52,4.62,87600.0,4.68,4.69,4.52,4.62,87600.0
2008-10-14 14:30:00,4.62,4.62,4.42,4.47,106800.0,4.62,4.62,4.42,4.47,106800.0
2008-10-14 15:00:00,4.45,4.62,4.37,4.62,104100.0,4.45,4.62,4.37,4.62,104100.0
2008-10-14 15:30:00,4.65,4.71,4.58,4.67,215600.0,4.65,4.71,4.58,4.67,215600.0
2008-10-15 09:30:00,4.58,4.86,4.56,4.66,34200.0,4.58,4.86,4.56,4.66,34200.0
2008-10-15 10:00:00,4.63,4.67,4.52,4.53,21100.0,4.63,4.67,4.52,4.53,21100.0
2008-10-15 10:30:00,4.53,4.55,4.41,4.42,33300.0,4.53,4.55,4.41,4.42,33300.0
2008-10-15 11:00:00,4.43,4.47,4.39,4.41,37100.0,4.43,4.47,4.39,4.41,37100.0
2008-10-15 11:30:00,4.43,4.44,4.36,4.4,36900.0,4.43,4.44,4.36,4.4,36900.0
2008-10-15 12:00:00,4.4,4.43,4.34,4.35,28300.0,4.4,4.43,4.34,4.35,28300.0
2008-10-15 12:30:00,4.36,4.4,4.35,4.39,26600.0,4.36,4.4,4.35,4.39,26600.0
2008-10-15 13:00:00,4.39,4.39,4.25,4.25,52100.0,4.39,4.39,4.25,4.25,52100.0
2008-10-15 13:30:00,4.26,4.29,4.21,4.21,37600.0,4.26,4.29,4.21,4.21,37600.0
2008-10-15 14:00:00,4.21,4.21,4.07,4.2,105800.0,4.21,4.21,4.07,4.2,105800.0
2008-10-15 14:30:00,4.2,4.32,4.19,4.2,39600.0,4.2,4.32,4.19,4.2,39600.0
2008-10-15 15:00:00,4.21,4.3,4.19,4.2,64700.0,4.21,4.3,4.19,4.2,64700.0
2008-10-15 15:30:00,4.21,4.29,4.12,4.15,198100.0,4.21,4.29,4.12,4.15,198100.0
2008-10-16 09:30:00,4.15,4.46,4.15,4.39,85200.0,4.15,4.46,4.15,4.39,85200.0
2008-10-16 10:00:00,4.39,4.43,4.26,4.29,130100.0,4.39,4.43,4.26,4.29,130100.0
2008-10-16 10:30:00,4.3,4.31,4.12,4.12,79100.0,4.3,4.31,4.12,4.12,79100.0
2008-10-16 11:00:00,4.11,4.14,4.01,4.09,103000.0,4.11,4.14,4.01,4.09,103000.0
2008-10-16 11:30:00,4.1,4.21,4.1,4.16,79900.0,4.1,4.21,4.1,4.16,79900.0
2008-10-16 12:00:00,4.16,4.3,4.14,4.24,187000.0,4.16,4.3,4.14,4.24,187000.0
2008-10-16 12:30:00,4.24,4.35,4.23,4.26,72700.0,4.24,4.35,4.23,4.26,72700.0
2008-10-16 13:00:00,4.27,4.32,4.24,4.26,69700.0,4.27,4.32,4.24,4.26,69700.0
2008-10-16 13:30:00,4.26,4.3,4.21,4.28,56000.0,4.26,4.3,4.21,4.28,56000.0
2008-10-16 14:00:00,4.29,4.3,4.21,4.24,50400.0,4.29,4.3,4.21,4.24,50400.0
2008-10-16 14:30:00,4.25,4.36,4.22,4.32,104900.0,4.25,4.36,4.22,4.32,104900.0
2008-10-16 15:00:00,4.33,4.45,4.3,4.36,125800.0,4.33,4.45,4.3,4.36,125800.0
2008-10-16 15:30:00,4.37,4.57,4.35,4.5,195500.0,4.37,4.57,4.35,4.5,195500.0
2008-10-17 09:30:00,4.32,4.55,4.05,4.51,211500.0,4.32,4.55,4.05,4.51,211500.0
2008-10-17 10:00:00,4.51,4.55,4.46,4.49,93900.0,4.51,4.55,4.46,4.49,93900.0
2008-10-17 10:30:00,4.49,4.51,4.44,4.49,29700.0,4.49,4.51,4.44,4.49,29700.0
2008-10-17 11:00:00,4.5,4.5,4.47,4.49,39100.0,4.5,4.5,4.47,4.49,39100.0
2008-10-17 11:30:00,4.49,4.5,4.48,4.5,16500.0,4.49,4.5,4.48,4.5,16500.0
2008-10-17 12:00:00,4.5,4.5,4.45,4.5,94800.0,4.5,4.5,4.45,4.5,94800.0
2008-10-17 12:30:00,4.5,4.52,4.49,4.5,77100.0,4.5,4.52,4.49,4.5,77100.0
2008-10-17 13:00:00,4.51,4.6,4.51,4.6,42000.0,4.51,4.6,4.51,4.6,42000.0
2008-10-17 13:30:00,4.61,4.67,4.57,4.6,49800.0,4.61,4.67,4.57,4.6,49800.0
2008-10-17 14:00:00,4.6,4.64,4.5,4.55,84300.0,4.6,4.64,4.5,4.55,84300.0
2008-10-17 14:30:00,4.56,4.58,4.49,4.53,57000.0,4.56,4.58,4.49,4.53,57000.0
2008-10-17 15:00:00,4.53,4.57,4.4,4.48,60100.0,4.53,4.57,4.4,4.48,60100.0
2008-10-17 15:30:00,4.47,4.51,4.38,4.38,67100.0,4.47,4.51,4.38,4.38,67100.0
2008-10-20 09:30:00,4.5,4.59,4.4,4.53,98300.0,4.5,4.59,4.4,4.53,98300.0
2008-10-20 10:00:00,4.53,4.53,4.47,4.51,51900.0,4.53,4.53,4.47,4.51,51900.0
2008-10-20 10:30:00,4.51,4.54,4.49,4.49,38500.0,4.51,4.54,4.49,4.49,38500.0
2008-10-20 11:00:00,4.5,4.51,4.44,4.48,36000.0,4.5,4.51,4.44,4.48,36000.0
2008-10-20 11:30:00,4.47,4.55,4.46,4.52,32400.0,4.47,4.55,4.46,4.52,32400.0
2008-10-20 12:00:00,4.52,4.55,4.5,4.54,21500.0,4.52,4.55,4.5,4.54,21500.0
2008-10-20 12:30:00,4.54,4.54,4.46,4.5,23300.0,4.54,4.54,4.46,4.5,23300.0
2008-10-20 13:00:00,4.49,4.53,4.47,4.53,20100.0,4.49,4.53,4.47,4.53,20100.0
2008-10-20 13:30:00,4.53,4.57,4.53,4.54,37500.0,4.53,4.57,4.53,4.54,37500.0
2008-10-20 14:00:00,4.55,4.58,4.54,4.55,48600.0,4.55,4.58,4.54,4.55,48600.0
2008-10-20 14:30:00,4.54,4.56,4.51,4.55,57900.0,4.54,4.56,4.51,4.55,57900.0
2008-10-20 15:00:00,4.55,4.62,4.51,4.62,65300.0,4.55,4.62,4.51,4.62,65300.0
2008-10-20 15:30:00,4.61,4.76,4.58,4.76,184400.0,4.61,4.76,4.58,4.76,184400.0
2008-10-21 09:30:00,4.67,4.9,4.67,4.87,42900.0,4.67,4.9,4.67,4.87,42900.0
2008-10-21 10:00:00,4.86,4.92,4.83,4.92,34700.0,4.86,4.92,4.83,4.92,34700.0
2008-10-21 10:30:00,4.92,4.95,4.86,4.86,27800.0,4.92,4.95,4.86,4.86,27800.0
2008-10-21 11:00:00,4.87,4.87,4.78,4.79,19900.0,4.87,4.87,4.78,4.79,19900.0
2008-10-21 11:30:00,4.79,4.8,4.72,4.72,25700.0,4.79,4.8,4.72,4.72,25700.0
2008-10-21 12:00:00,4.72,4.72,4.62,4.63,32400.0,4.72,4.72,4.62,4.63,32400.0
2008-10-21 12:30:00,4.64,4.73,4.64,4.64,46500.0,4.64,4.73,4.64,4.64,46500.0
2008-10-21 13:00:00,4.66,4.73,4.65,4.71,24500.0,4.66,4.73,4.65,4.71,24500.0
2008-10-21 13:30:00,4.71,4.71,4.65,4.7,29700.0,4.71,4.71,4.65,4.7,29700.0
2008-10-21 14:00:00,4.7,4.72,4.69,4.71,58200.0,4.7,4.72,4.69,4.71,58200.0
2008-10-21 14:30:00,4.71,4.77,4.7,4.73,48500.0,4.71,4.77,4.7,4.73,48500.0
2008-10-21 15:00:00,4.74,4.76,4.65,4.66,44800.0,4.74,4.76,4.65,4.66,44800.0
2008-10-21 15:30:00,4.67,4.67,4.55,4.58,100300.0,4.67,4.67,4.55,4.58,100300.0
2008-10-22 09:30:00,4.87,4.87,4.4,4.64,37600.0,4.87,4.87,4.4,4.64,37600.0
2008-10-22 10:00:00,4.63,4.65,4.5,4.58,27000.0,4.63,4.65,4.5,4.58,27000.0
2008-10-22 10:30:00,4.59,4.69,4.59,4.65,25600.0,4.59,4.69,4.59,4.65,25600.0
2008-10-22 11:00:00,4.66,4.7,4.62,4.64,27800.0,4.66,4.7,4.62,4.64,27800.0
2008-10-22 11:30:00,4.64,4.68,4.63,4.66,23300.0,4.64,4.68,4.63,4.66,23300.0
2008-10-22 12:00:00,4.67,4.72,4.67,4.68,32100.0,4.67,4.72,4.67,4.68,32100.0
2008-10-22 12:30:00,4.68,4.7,4.66,4.66,32400.0,4.68,4.7,4.66,4.66,32400.0
2008-10-22 13:00:00,4.66,4.67,4.58,4.58,29800.0,4.66,4.67,4.58,4.58,29800.0
2008-10-22 13:30:00,4.59,4.61,4.57,4.61,24600.0,4.59,4.61,4.57,4.61,24600.0
2008-10-22 14:00:00,4.61,4.67,4.59,4.66,48400.0,4.61,4.67,4.59,4.66,48400.0
2008-10-22 14:30:00,4.65,4.66,4.54,4.57,29200.0,4.65,4.66,4.54,4.57,29200.0
2008-10-22 15:00:00,4.58,4.61,4.48,4.49,48300.0,4.58,4.61,4.48,4.49,48300.0
2008-10-22 15:30:00,4.49,4.53,4.43,4.5,95400.0,4.49,4.53,4.43,4.5,95400.0
2008-10-23 09:30:00,4.0,4.18,3.75,3.99,382700.0,4.0,4.18,3.75,3.99,382700.0
2008-10-23 10:00:00,3.99,4.0,3.82,3.85,230300.0,3.99,4.0,3.82,3.85,230300.0
2008-10-23 10:30:00,3.86,3.95,3.83,3.94,139700.0,3.86,3.95,3.83,3.94,139700.0
2008-10-23 11:00:00,3.94,3.95,3.91,3.91,193900.0,3.94,3.95,3.91,3.91,193900.0
2008-10-23 11:30:00,3.91,3.99,3.91,3.97,114600.0,3.91,3.99,3.91,3.97,114600.0
2008-10-23 12:00:00,3.98,4.01,3.94,3.95,158700.0,3.98,4.01,3.94,3.95,158700.0
2008-10-23 12:30:00,3.96,3.99,3.87,3.93,158100.0,3.96,3.99,3.87,3.93,158100.0
2008-10-23 13:00:00,3.92,3.94,3.83,3.84,134100.0,3.92,3.94,3.83,3.84,134100.0
2008-10-23 13:30:00,3.83,3.85,3.76,3.77,166600.0,3.83,3.85,3.76,3.77,166600.0
2008-10-23 14:00:00,3.77,3.77,3.48,3.53,426100.0,3.77,3.77,3.48,3.53,426100.0
2008-10-23 14:30:00,3.53,3.55,3.39,3.42,211500.0,3.53,3.55,3.39,3.42,211500.0
2008-10-23 15:00:00,3.41,3.42,3.36,3.41,226700.0,3.41,3.42,3.36,3.41,226700.0
2008-10-23 15:30:00,3.41,3.56,3.41,3.54,501800.0,3.41,3.56,3.41,3.54,501800.0
2008-10-24 09:30:00,3.37,3.56,3.3,3.54,343500.0,3.37,3.56,3.3,3.54,343500.0
2008-10-24 10:00:00,3.55,3.65,3.46,3.51,132400.0,3.55,3.65,3.46,3.51,132400.0
2008-10-24 10:30:00,3.53,3.54,3.43,3.47,82900.0,3.53,3.54,3.43,3.47,82900.0
2008-10-24 11:00:00,3.48,3.58,3.46,3.57,71700.0,3.48,3.58,3.46,3.57,71700.0
2008-10-24 11:30:00,3.57,3.62,3.5,3.62,289600.0,3.57,3.62,3.5,3.62,289600.0
2008-10-24 12:00:00,3.61,3.71,3.59,3.67,154900.0,3.61,3.71,3.59,3.67,154900.0
2008-10-24 12:30:00,3.68,3.68,3.65,3.66,54000.0,3.68,3.68,3.65,3.66,54000.0
2008-10-24 13:00:00,3.65,3.66,3.6,3.62,62700.0,3.65,3.66,3.6,3.62,62700.0
2008-10-24 13:30:00,3.63,3.64,3.57,3.59,365300.0,3.63,3.64,3.57,3.59,365300.0
2008-10-24 14:00:00,3.59,3.65,3.58,3.63,119200.0,3.59,3.65,3.58,3.63,119200.0
2008-10-24 14:30:00,3.63,3.65,3.58,3.61,146600.0,3.63,3.65,3.58,3.61,146600.0
2008-10-24 15:00:00,3.61,3.7,3.56,3.6,258900.0,3.61,3.7,3.56,3.6,258900.0
2008-10-24 15:30:00,3.6,3.6,3.47,3.47,347500.0,3.6,3.6,3.47,3.47,347500.0
2008-10-27 09:30:00,3.48,3.53,3.38,3.41,100100.0,3.48,3.53,3.38,3.41,100100.0
2008-10-27 10:00:00,3.42,3.46,3.36,3.37,124300.0,3.42,3.46,3.36,3.37,124300.0
2008-10-27 10:30:00,3.37,3.37,3.3,3.33,172300.0,3.37,3.37,3.3,3.33,172300.0
2008-10-27 11:00:00,3.34,3.34,3.25,3.26,60500.0,3.34,3.34,3.25,3.26,60500.0
2008-10-27 11:30:00,3.26,3.28,3.23,3.25,30500.0,3.26,3.28,3.23,3.25,30500.0
2008-10-27 12:00:00,3.25,3.26,3.25,3.25,24000.0,3.25,3.26,3.25,3.25,24000.0
2008-10-27 12:30:00,3.25,3.34,3.25,3.33,34800.0,3.25,3.34,3.25,3.33,34800.0
2008-10-27 13:00:00,3.33,3.34,3.3,3.33,149700.0,3.33,3.34,3.3,3.33,149700.0
2008-10-27 13:30:00,3.32,3.33,3.23,3.29,115600.0,3.32,3.33,3.23,3.29,115600.0
2008-10-27 14:00:00,3.29,3.3,3.24,3.25,55500.0,3.29,3.3,3.24,3.25,55500.0
2008-10-27 14:30:00,3.24,3.26,3.2,3.22,46800.0,3.24,3.26,3.2,3.22,46800.0
2008-10-27 15:00:00,3.21,3.24,3.2,3.2,63700.0,3.21,3.24,3.2,3.2,63700.0
2008-10-27 15:30:00,3.21,3.21,3.03,3.04,205700.0,3.21,3.21,3.03,3.04,205700.0
2008-10-28 09:30:00,3.07,3.2,3.07,3.12,132600.0,3.07,3.2,3.07,3.12,132600.0
2008-10-28 10:00:00,3.13,3.13,3.0,3.02,87300.0,3.13,3.13,3.0,3.02,87300.0
2008-10-28 10:30:00,3.01,3.11,3.01,3.09,127500.0,3.01,3.11,3.01,3.09,127500.0
2008-10-28 11:00:00,3.09,3.12,3.09,3.1,99500.0,3.09,3.12,3.09,3.1,99500.0
2008-10-28 11:30:00,3.1,3.1,2.95,2.96,170600.0,3.1,3.1,2.95,2.96,170600.0
2008-10-28 12:00:00,2.95,2.96,2.93,2.94,48600.0,2.95,2.96,2.93,2.94,48600.0
2008-10-28 12:30:00,2.95,3.0,2.93,2.96,141000.0,2.95,3.0,2.93,2.96,141000.0
2008-10-28 13:00:00,2.97,2.99,2.93,2.95,173300.0,2.97,2.99,2.93,2.95,173300.0
2008-10-28 13:30:00,2.95,3.0,2.94,2.99,118700.0,2.95,3.0,2.94,2.99,118700.0
2008-10-28 14:00:00,2.99,3.0,2.98,3.0,182600.0,2.99,3.0,2.98,3.0,182600.0
2008-10-28 14:30:00,3.0,3.0,2.97,2.98,200900.0,3.0,3.0,2.97,2.98,200900.0
2008-10-28 15:00:00,2.99,3.0,2.98,3.0,212400.0,2.99,3.0,2.98,3.0,212400.0
2008-10-28 15:30:00,2.99,3.04,2.98,3.02,696800.0,2.99,3.04,2.98,3.02,696800.0
2008-10-29 09:30:00,3.02,3.18,2.92,2.93,133800.0,3.02,3.18,2.92,2.93,133800.0
2008-10-29 10:00:00,2.92,2.99,2.89,2.99,185800.0,2.92,2.99,2.89,2.99,185800.0
2008-10-29 10:30:00,2.99,3.0,2.97,2.99,185800.0,2.99,3.0,2.97,2.99,185800.0
2008-10-29 11:00:00,3.0,3.0,2.99,2.99,56000.0,3.0,3.0,2.99,2.99,56000.0
2008-10-29 11:30:00,3.0,3.05,2.99,3.04,178200.0,3.0,3.05,2.99,3.04,178200.0
2008-10-29 12:00:00,3.04,3.05,2.99,3.04,108300.0,3.04,3.05,2.99,3.04,108300.0
2008-10-29 12:30:00,3.04,3.05,2.99,3.01,144500.0,3.04,3.05,2.99,3.01,144500.0
2008-10-29 13:00:00,3.01,3.04,3.0,3.02,249400.0,3.01,3.04,3.0,3.02,249400.0
2008-10-29 13:30:00,3.03,3.05,2.92,3.01,216900.0,3.03,3.05,2.92,3.01,216900.0
2008-10-29 14:00:00,3.0,3.01,2.94,2.97,117100.0,3.0,3.01,2.94,2.97,117100.0
2008-10-29 14:30:00,2.97,3.01,2.92,3.01,159400.0,2.97,3.01,2.92,3.01,159400.0
2008-10-29 15:00:00,3.0,3.11,3.0,3.09,193800.0,3.0,3.11,3.0,3.09,193800.0
2008-10-29 15:30:00,3.09,3.11,2.94,2.96,335100.0,3.09,3.11,2.94,2.96,335100.0
2008-10-30 09:30:00,3.11,3.3,3.09,3.19,246100.0,3.11,3.3,3.09,3.19,246100.0
2008-10-30 10:00:00,3.18,3.28,3.17,3.24,268200.0,3.18,3.28,3.17,3.24,268200.0
2008-10-30 10:30:00,3.24,3.26,3.22,3.25,207800.0,3.24,3.26,3.22,3.25,207800.0
2008-10-30 11:00:00,3.25,3.26,3.22,3.23,115900.0,3.25,3.26,3.22,3.23,115900.0
2008-10-30 11:30:00,3.23,3.23,3.19,3.19,104300.0,3.23,3.23,3.19,3.19,104300.0
2008-10-30 12:00:00,3.2,3.22,3.17,3.2,75300.0,3.2,3.22,3.17,3.2,75300.0
2008-10-30 12:30:00,3.2,3.23,3.19,3.23,39600.0,3.2,3.23,3.19,3.23,39600.0
2008-10-30 13:00:00,3.22,3.22,3.19,3.21,120500.0,3.22,3.22,3.19,3.21,120500.0
2008-10-30 13:30:00,3.21,3.24,3.21,3.23,54300.0,3.21,3.24,3.21,3.23,54300.0
2008-10-30 14:00:00,3.22,3.24,3.21,3.23,126800.0,3.22,3.24,3.21,3.23,126800.0
2008-10-30 14:30:00,3.23,3.28,3.23,3.24,118700.0,3.23,3.28,3.23,3.24,118700.0
2008-10-30 15:00:00,3.24,3.25,3.21,3.25,198300.0,3.24,3.25,3.21,3.25,198300.0
2008-10-30 15:30:00,3.25,3.28,3.22,3.25,381800.0,3.25,3.28,3.22,3.25,381800.0
2008-10-31 09:30:00,3.25,3.47,3.25,3.34,102500.0,3.25,3.47,3.25,3.34,102500.0
2008-10-31 10:00:00,3.35,3.36,3.31,3.36,74500.0,3.35,3.36,3.31,3.36,74500.0
2008-10-31 10:30:00,3.36,3.37,3.32,3.36,114000.0,3.36,3.37,3.32,3.36,114000.0
2008-10-31 11:00:00,3.35,3.42,3.33,3.37,99500.0,3.35,3.42,3.33,3.37,99500.0
2008-10-31 11:30:00,3.38,3.46,3.37,3.4,94300.0,3.38,3.46,3.37,3.4,94300.0
2008-10-31 12:00:00,3.4,3.41,3.38,3.4,121400.0,3.4,3.41,3.38,3.4,121400.0
2008-10-31 12:30:00,3.4,3.43,3.39,3.42,71400.0,3.4,3.43,3.39,3.42,71400.0
2008-10-31 13:00:00,3.42,3.43,3.39,3.42,100100.0,3.42,3.43,3.39,3.42,100100.0
2008-10-31 13:30:00,3.42,3.44,3.39,3.41,117200.0,3.42,3.44,3.39,3.41,117200.0
2008-10-31 14:00:00,3.41,3.47,3.41,3.44,92200.0,3.41,3.47,3.41,3.44,92200.0
2008-10-31 14:30:00,3.45,3.46,3.41,3.44,79200.0,3.45,3.46,3.41,3.44,79200.0
2008-10-31 15:00:00,3.44,3.46,3.41,3.43,102500.0,3.44,3.46,3.41,3.43,102500.0
2008-10-31 15:30:00,3.44,3.44,3.29,3.44,371000.0,3.44,3.44,3.29,3.44,371000.0
2008-11-03 09:30:00,3.45,3.65,3.45,3.63,127700.0,3.45,3.65,3.45,3.63,127700.0
2008-11-03 10:00:00,3.63,3.64,3.57,3.63,71200.0,3.63,3.64,3.57,3.63,71200.0
2008-11-03 10:30:00,3.63,3.68,3.62,3.68,47300.0,3.63,3.68,3.62,3.68,47300.0
2008-11-03 11:00:00,3.69,3.69,3.64,3.64,26700.0,3.69,3.69,3.64,3.64,26700.0
2008-11-03 11:30:00,3.65,3.69,3.65,3.68,32900.0,3.65,3.69,3.65,3.68,32900.0
2008-11-03 12:00:00,3.68,3.69,3.67,3.68,40700.0,3.68,3.69,3.67,3.68,40700.0
2008-11-03 12:30:00,3.68,3.68,3.64,3.66,128700.0,3.68,3.68,3.64,3.66,128700.0
2008-11-03 13:00:00,3.67,3.71,3.67,3.69,52800.0,3.67,3.71,3.67,3.69,52800.0
2008-11-03 13:30:00,3.69,3.71,3.69,3.7,41500.0,3.69,3.71,3.69,3.7,41500.0
2008-11-03 14:00:00,3.69,3.71,3.67,3.68,44200.0,3.69,3.71,3.67,3.68,44200.0
2008-11-03 14:30:00,3.68,3.7,3.67,3.69,20000.0,3.68,3.7,3.67,3.69,20000.0
2008-11-03 15:00:00,3.68,3.69,3.62,3.62,59100.0,3.68,3.69,3.62,3.62,59100.0
2008-11-03 15:30:00,3.63,3.72,3.63,3.72,179900.0,3.63,3.72,3.63,3.72,179900.0
2008-11-04 09:30:00,3.77,3.84,3.72,3.76,46500.0,3.77,3.84,3.72,3.76,46500.0
2008-11-04 10:00:00,3.76,3.79,3.76,3.78,48100.0,3.76,3.79,3.76,3.78,48100.0
2008-11-04 10:30:00,3.78,3.85,3.77,3.84,64300.0,3.78,3.85,3.77,3.84,64300.0
2008-11-04 11:00:00,3.84,3.92,3.83,3.92,46800.0,3.84,3.92,3.83,3.92,46800.0
2008-11-04 11:30:00,3.92,3.92,3.86,3.87,39200.0,3.92,3.92,3.86,3.87,39200.0
2008-11-04 12:00:00,3.87,3.87,3.82,3.82,23700.0,3.87,3.87,3.82,3.82,23700.0
2008-11-04 12:30:00,3.83,3.92,3.82,3.92,63000.0,3.83,3.92,3.82,3.92,63000.0
2008-11-04 13:00:00,3.91,3.93,3.89,3.9,85900.0,3.91,3.93,3.89,3.9,85900.0
2008-11-04 13:30:00,3.89,3.91,3.87,3.87,61800.0,3.89,3.91,3.87,3.87,61800.0
2008-11-04 14:00:00,3.88,3.88,3.82,3.83,83600.0,3.88,3.88,3.82,3.83,83600.0
2008-11-04 14:30:00,3.82,3.83,3.7,3.71,179800.0,3.82,3.83,3.7,3.71,179800.0
2008-11-04 15:00:00,3.71,3.75,3.7,3.75,45400.0,3.71,3.75,3.7,3.75,45400.0
2008-11-04 15:30:00,3.75,3.82,3.75,3.8,101200.0,3.75,3.82,3.75,3.8,101200.0
2008-11-05 09:30:00,3.93,3.93,3.57,3.58,73900.0,3.93,3.93,3.57,3.58,73900.0
2008-11-05 10:00:00,3.57,3.59,3.51,3.52,115500.0,3.57,3.59,3.51,3.52,115500.0
2008-11-05 10:30:00,3.52,3.53,3.48,3.52,129100.0,3.52,3.53,3.48,3.52,129100.0
2008-11-05 11:00:00,3.53,3.53,3.48,3.48,30800.0,3.53,3.53,3.48,3.48,30800.0
2008-11-05 11:30:00,3.48,3.49,3.44,3.44,71300.0,3.48,3.49,3.44,3.44,71300.0
2008-11-05 12:00:00,3.44,3.45,3.38,3.39,85700.0,3.44,3.45,3.38,3.39,85700.0
2008-11-05 12:30:00,3.39,3.41,3.35,3.36,34500.0,3.39,3.41,3.35,3.36,34500.0
2008-11-05 13:00:00,3.36,3.38,3.36,3.38,35200.0,3.36,3.38,3.36,3.38,35200.0
2008-11-05 13:30:00,3.38,3.44,3.37,3.43,86400.0,3.38,3.44,3.37,3.43,86400.0
2008-11-05 14:00:00,3.42,3.42,3.39,3.41,49700.0,3.42,3.42,3.39,3.41,49700.0
2008-11-05 14:30:00,3.41,3.44,3.4,3.44,49600.0,3.41,3.44,3.4,3.44,49600.0
2008-11-05 15:00:00,3.43,3.44,3.41,3.42,69300.0,3.43,3.44,3.41,3.42,69300.0
2008-11-05 15:30:00,3.41,3.43,3.37,3.4,184400.0,3.41,3.43,3.37,3.4,184400.0
2008-11-06 09:30:00,3.38,3.45,3.38,3.39,81400.0,3.38,3.45,3.38,3.39,81400.0
2008-11-06 10:00:00,3.39,3.42,3.39,3.4,30100.0,3.39,3.42,3.39,3.4,30100.0
2008-11-06 10:30:00,3.4,3.41,3.4,3.41,14600.0,3.4,3.41,3.4,3.41,14600.0
2008-11-06 11:00:00,3.4,3.42,3.4,3.4,16800.0,3.4,3.42,3.4,3.4,16800.0
2008-11-06 11:30:00,3.41,3.41,3.4,3.4,21300.0,3.41,3.41,3.4,3.4,21300.0
2008-11-06 12:00:00,3.41,3.41,3.4,3.4,54500.0,3.41,3.41,3.4,3.4,54500.0
2008-11-06 12:30:00,3.4,3.41,3.37,3.4,58000.0,3.4,3.41,3.37,3.4,58000.0
2008-11-06 13:00:00,3.4,3.41,3.37,3.41,55400.0,3.4,3.41,3.37,3.41,55400.0
2008-11-06 13:30:00,3.4,3.43,3.4,3.43,32400.0,3.4,3.43,3.4,3.43,32400.0
2008-11-06 14:00:00,3.42,3.47,3.42,3.45,57400.0,3.42,3.47,3.42,3.45,57400.0
2008-11-06 14:30:00,3.45,3.49,3.45,3.48,67900.0,3.45,3.49,3.45,3.48,67900.0
2008-11-06 15:00:00,3.48,3.49,3.44,3.45,73500.0,3.48,3.49,3.44,3.45,73500.0
2008-11-06 15:30:00,3.44,3.48,3.44,3.46,124100.0,3.44,3.48,3.44,3.46,124100.0
2008-11-07 09:30:00,3.52,3.55,3.44,3.45,59700.0,3.52,3.55,3.44,3.45,59700.0
2008-11-07 10:00:00,3.45,3.5,3.44,3.48,46700.0,3.45,3.5,3.44,3.48,46700.0
2008-11-07 10:30:00,3.48,3.49,3.46,3.47,34200.0,3.48,3.49,3.46,3.47,34200.0
2008-11-07 11:00:00,3.47,3.48,3.4,3.41,63600.0,3.47,3.48,3.4,3.41,63600.0
2008-11-07 11:30:00,3.41,3.45,3.4,3.42,33300.0,3.41,3.45,3.4,3.42,33300.0
2008-11-07 12:00:00,3.43,3.47,3.42,3.45,51900.0,3.43,3.47,3.42,3.45,51900.0
2008-11-07 12:30:00,3.45,3.47,3.44,3.46,31800.0,3.45,3.47,3.44,3.46,31800.0
2008-11-07 13:00:00,3.46,3.48,3.46,3.48,27500.0,3.46,3.48,3.46,3.48,27500.0
2008-11-07 13:30:00,3.48,3.5,3.48,3.49,35500.0,3.48,3.5,3.48,3.49,35500.0
2008-11-07 14:00:00,3.5,3.5,3.48,3.48,48000.0,3.5,3.5,3.48,3.48,48000.0
2008-11-07 14:30:00,3.49,3.49,3.47,3.47,45500.0,3.49,3.49,3.47,3.47,45500.0
2008-11-07 15:00:00,3.47,3.47,3.42,3.44,94500.0,3.47,3.47,3.42,3.44,94500.0
2008-11-07 15:30:00,3.44,3.49,3.43,3.49,178900.0,3.44,3.49,3.43,3.49,178900.0
2008-11-10 09:30:00,3.57,3.68,3.4,3.5,83900.0,3.57,3.68,3.4,3.5,83900.0
2008-11-10 10:00:00,3.51,3.52,3.47,3.51,60000.0,3.51,3.52,3.47,3.51,60000.0
2008-11-10 10:30:00,3.51,3.58,3.51,3.53,35000.0,3.51,3.58,3.51,3.53,35000.0
2008-11-10 11:00:00,3.52,3.52,3.48,3.49,37800.0,3.52,3.52,3.48,3.49,37800.0
2008-11-10 11:30:00,3.49,3.49,3.47,3.48,21600.0,3.49,3.49,3.47,3.48,21600.0
2008-11-10 12:00:00,3.48,3.5,3.46,3.47,27800.0,3.48,3.5,3.46,3.47,27800.0
2008-11-10 12:30:00,3.46,3.48,3.43,3.45,53400.0,3.46,3.48,3.43,3.45,53400.0
2008-11-10 13:00:00,3.45,3.45,3.41,3.43,28200.0,3.45,3.45,3.41,3.43,28200.0
2008-11-10 13:30:00,3.42,3.45,3.41,3.44,50000.0,3.42,3.45,3.41,3.44,50000.0
2008-11-10 14:00:00,3.44,3.5,3.43,3.48,94400.0,3.44,3.5,3.43,3.48,94400.0
2008-11-10 14:30:00,3.48,3.53,3.46,3.49,144600.0,3.48,3.53,3.46,3.49,144600.0
2008-11-10 15:00:00,3.48,3.5,3.45,3.48,124700.0,3.48,3.5,3.45,3.48,124700.0
2008-11-10 15:30:00,3.47,3.49,3.45,3.45,196100.0,3.47,3.49,3.45,3.45,196100.0
2008-11-11 09:30:00,3.44,3.44,3.29,3.3,42300.0,3.44,3.44,3.29,3.3,42300.0
2008-11-11 10:00:00,3.29,3.37,3.29,3.35,111700.0,3.29,3.37,3.29,3.35,111700.0
2008-11-11 10:30:00,3.34,3.43,3.34,3.39,84500.0,3.34,3.43,3.34,3.39,84500.0
2008-11-11 11:00:00,3.38,3.39,3.37,3.39,28800.0,3.38,3.39,3.37,3.39,28800.0
2008-11-11 11:30:00,3.39,3.42,3.38,3.39,61300.0,3.39,3.42,3.38,3.39,61300.0
2008-11-11 12:00:00,3.4,3.4,3.38,3.39,10500.0,3.4,3.4,3.38,3.39,10500.0
2008-11-11 12:30:00,3.39,3.43,3.36,3.4,101800.0,3.39,3.43,3.36,3.4,101800.0
2008-11-11 13:00:00,3.41,3.42,3.4,3.4,48000.0,3.41,3.42,3.4,3.4,48000.0
2008-11-11 13:30:00,3.41,3.44,3.38,3.44,83200.0,3.41,3.44,3.38,3.44,83200.0
2008-11-11 14:00:00,3.44,3.46,3.42,3.45,87600.0,3.44,3.46,3.42,3.45,87600.0
2008-11-11 14:30:00,3.46,3.5,3.43,3.43,46800.0,3.46,3.5,3.43,3.43,46800.0
2008-11-11 15:00:00,3.43,3.45,3.42,3.44,32700.0,3.43,3.45,3.42,3.44,32700.0
2008-11-11 15:30:00,3.44,3.44,3.37,3.37,119800.0,3.44,3.44,3.37,3.37,119800.0
2008-11-12 09:30:00,3.33,3.46,3.28,3.3,53300.0,3.33,3.46,3.28,3.3,53300.0
2008-11-12 10:00:00,3.3,3.31,3.28,3.28,44400.0,3.3,3.31,3.28,3.28,44400.0
2008-11-12 10:30:00,3.28,3.29,3.19,3.22,107000.0,3.28,3.29,3.19,3.22,107000.0
2008-11-12 11:00:00,3.21,3.26,3.2,3.25,33200.0,3.21,3.26,3.2,3.25,33200.0
2008-11-12 11:30:00,3.26,3.27,3.23,3.23,34400.0,3.26,3.27,3.23,3.23,34400.0
2008-11-12 12:00:00,3.23,3.24,3.17,3.18,26800.0,3.23,3.24,3.17,3.18,26800.0
2008-11-12 12:30:00,3.19,3.2,3.16,3.17,35200.0,3.19,3.2,3.16,3.17,35200.0
2008-11-12 13:00:00,3.16,3.17,3.15,3.17,32500.0,3.16,3.17,3.15,3.17,32500.0
2008-11-12 13:30:00,3.17,3.17,3.13,3.14,52000.0,3.17,3.17,3.13,3.14,52000.0
2008-11-12 14:00:00,3.14,3.15,3.08,3.09,151900.0,3.14,3.15,3.08,3.09,151900.0
2008-11-12 14:30:00,3.09,3.1,3.05,3.05,106500.0,3.09,3.1,3.05,3.05,106500.0
2008-11-12 15:00:00,3.05,3.06,3.03,3.05,63400.0,3.05,3.06,3.03,3.05,63400.0
2008-11-12 15:30:00,3.06,3.1,3.04,3.06,148600.0,3.06,3.1,3.04,3.06,148600.0
2008-11-13 09:30:00,3.09,3.24,3.0,3.01,24300.0,3.09,3.24,3.0,3.01,24300.0
2008-11-13 10:00:00,3.01,3.11,3.0,3.1,39800.0,3.01,3.11,3.0,3.1,39800.0
2008-11-13 10:30:00,3.1,3.1,3.04,3.06,39500.0,3.1,3.1,3.04,3.06,39500.0
2008-11-13 11:00:00,3.06,3.06,3.03,3.04,9600.0,3.06,3.06,3.03,3.04,9600.0
2008-11-13 11:30:00,3.04,3.05,3.03,3.05,28300.0,3.04,3.05,3.03,3.05,28300.0
2008-11-13 12:00:00,3.05,3.05,3.01,3.01,19600.0,3.05,3.05,3.01,3.01,19600.0
2008-11-13 12:30:00,3.02,3.02,2.94,2.94,53200.0,3.02,3.02,2.94,2.94,53200.0
2008-11-13 13:00:00,2.94,3.04,2.93,3.02,54400.0,2.94,3.04,2.93,3.02,54400.0
2008-11-13 13:30:00,3.03,3.14,3.02,3.1,54400.0,3.03,3.14,3.02,3.1,54400.0
2008-11-13 14:00:00,3.11,3.16,3.07,3.16,57200.0,3.11,3.16,3.07,3.16,57200.0
2008-11-13 14:30:00,3.16,3.21,3.13,3.16,75600.0,3.16,3.21,3.13,3.16,75600.0
2008-11-13 15:00:00,3.17,3.25,3.12,3.24,58500.0,3.17,3.25,3.12,3.24,58500.0
2008-11-13 15:30:00,3.24,3.34,3.24,3.33,153400.0,3.24,3.34,3.24,3.33,153400.0
2008-11-14 09:30:00,3.25,3.28,3.17,3.25,52100.0,3.25,3.28,3.17,3.25,52100.0
2008-11-14 10:00:00,3.25,3.3,3.22,3.25,51500.0,3.25,3.3,3.22,3.25,51500.0
2008-11-14 10:30:00,3.25,3.25,3.16,3.2,46500.0,3.25,3.25,3.16,3.2,46500.0
2008-11-14 11:00:00,3.21,3.23,3.17,3.18,22300.0,3.21,3.23,3.17,3.18,22300.0
2008-11-14 11:30:00,3.18,3.18,3.12,3.13,21200.0,3.18,3.18,3.12,3.13,21200.0
2008-11-14 12:00:00,3.12,3.13,3.09,3.13,25700.0,3.12,3.13,3.09,3.13,25700.0
2008-11-14 12:30:00,3.13,3.19,3.13,3.17,28400.0,3.13,3.19,3.13,3.17,28400.0
2008-11-14 13:00:00,3.16,3.17,3.13,3.17,14000.0,3.16,3.17,3.13,3.17,14000.0
2008-11-14 13:30:00,3.17,3.19,3.14,3.16,25700.0,3.17,3.19,3.14,3.16,25700.0
2008-11-14 14:00:00,3.16,3.23,3.15,3.18,39600.0,3.16,3.23,3.15,3.18,39600.0
2008-11-14 14:30:00,3.18,3.22,3.17,3.2,58900.0,3.18,3.22,3.17,3.2,58900.0
2008-11-14 15:00:00,3.2,3.23,3.12,3.15,54000.0,3.2,3.23,3.12,3.15,54000.0
2008-11-14 15:30:00,3.15,3.15,3.05,3.05,130600.0,3.15,3.15,3.05,3.05,130600.0
2008-11-17 09:30:00,3.01,3.27,3.0,3.05,35700.0,3.01,3.27,3.0,3.05,35700.0
2008-11-17 10:00:00,3.05,3.05,2.96,3.0,49000.0,3.05,3.05,2.96,3.0,49000.0
2008-11-17 10:30:00,3.01,3.01,3.0,3.0,12700.0,3.01,3.01,3.0,3.0,12700.0
2008-11-17 11:00:00,3.0,3.02,3.0,3.01,14100.0,3.0,3.02,3.0,3.01,14100.0
2008-11-17 11:30:00,3.0,3.01,2.99,3.0,105700.0,3.0,3.01,2.99,3.0,105700.0
2008-11-17 12:00:00,2.99,3.01,2.99,2.99,68200.0,2.99,3.01,2.99,2.99,68200.0
2008-11-17 12:30:00,3.0,3.02,2.98,3.0,57000.0,3.0,3.02,2.98,3.0,57000.0
2008-11-17 13:00:00,3.01,3.01,2.98,2.98,21400.0,3.01,3.01,2.98,2.98,21400.0
2008-11-17 13:30:00,2.99,3.01,2.98,2.98,59900.0,2.99,3.01,2.98,2.98,59900.0
2008-11-17 14:00:00,2.98,3.0,2.98,3.0,43700.0,2.98,3.0,2.98,3.0,43700.0
2008-11-17 14:30:00,3.0,3.03,2.99,3.0,114900.0,3.0,3.03,2.99,3.0,114900.0
2008-11-17 15:00:00,3.0,3.04,3.0,3.02,36200.0,3.0,3.04,3.0,3.02,36200.0
2008-11-17 15:30:00,3.02,3.02,2.97,3.0,201500.0,3.02,3.02,2.97,3.0,201500.0
2008-11-18 09:30:00,3.0,3.25,2.99,3.01,41600.0,3.0,3.25,2.99,3.01,41600.0
2008-11-18 10:00:00,3.0,3.02,2.99,3.01,19300.0,3.0,3.02,2.99,3.01,19300.0
2008-11-18 10:30:00,3.02,3.02,3.0,3.01,22700.0,3.02,3.02,3.0,3.01,22700.0
2008-11-18 11:00:00,3.01,3.06,3.01,3.06,22700.0,3.01,3.06,3.01,3.06,22700.0
2008-11-18 11:30:00,3.06,3.11,3.04,3.04,54500.0,3.06,3.11,3.04,3.04,54500.0
2008-11-18 12:00:00,3.04,3.04,3.01,3.01,7700.0,3.04,3.04,3.01,3.01,7700.0
2008-11-18 12:30:00,3.01,3.02,3.0,3.0,27600.0,3.01,3.02,3.0,3.0,27600.0
2008-11-18 13:00:00,3.0,3.01,2.99,3.01,42600.0,3.0,3.01,2.99,3.01,42600.0
2008-11-18 13:30:00,3.01,3.01,2.98,3.0,50000.0,3.01,3.01,2.98,3.0,50000.0
2008-11-18 14:00:00,3.01,3.01,2.98,2.98,56500.0,3.01,3.01,2.98,2.98,56500.0
2008-11-18 14:30:00,2.98,3.0,2.95,2.96,70600.0,2.98,3.0,2.95,2.96,70600.0
2008-11-18 15:00:00,2.96,3.01,2.95,3.0,96800.0,2.96,3.01,2.95,3.0,96800.0
2008-11-18 15:30:00,2.99,3.03,2.95,3.0,190100.0,2.99,3.03,2.95,3.0,190100.0
2008-11-19 09:30:00,2.98,3.16,2.96,2.98,34600.0,2.98,3.16,2.96,2.98,34600.0
2008-11-19 10:00:00,2.98,3.03,2.97,3.01,60800.0,2.98,3.03,2.97,3.01,60800.0
2008-11-19 10:30:00,3.0,3.02,2.95,2.95,20400.0,3.0,3.02,2.95,2.95,20400.0
2008-11-19 11:00:00,2.95,2.96,2.94,2.95,24300.0,2.95,2.96,2.94,2.95,24300.0
2008-11-19 11:30:00,2.95,2.96,2.94,2.95,32700.0,2.95,2.96,2.94,2.95,32700.0
2008-11-19 12:00:00,2.95,2.97,2.93,2.95,38400.0,2.95,2.97,2.93,2.95,38400.0
2008-11-19 12:30:00,2.95,2.96,2.94,2.95,15500.0,2.95,2.96,2.94,2.95,15500.0
2008-11-19 13:00:00,2.94,2.95,2.94,2.94,28000.0,2.94,2.95,2.94,2.94,28000.0
2008-11-19 13:30:00,2.94,2.95,2.94,2.94,31800.0,2.94,2.95,2.94,2.94,31800.0
2008-11-19 14:00:00,2.95,2.95,2.94,2.94,24300.0,2.95,2.95,2.94,2.94,24300.0
2008-11-19 14:30:00,2.94,2.95,2.91,2.95,64800.0,2.94,2.95,2.91,2.95,64800.0
2008-11-19 15:00:00,2.94,2.95,2.91,2.91,59100.0,2.94,2.95,2.91,2.91,59100.0
2008-11-19 15:30:00,2.91,2.94,2.88,2.88,181300.0,2.91,2.94,2.88,2.88,181300.0
2008-11-20 09:30:00,2.85,2.88,2.67,2.69,182500.0,2.85,2.88,2.67,2.69,182500.0
2008-11-20 10:00:00,2.69,2.7,2.59,2.64,116000.0,2.69,2.7,2.59,2.64,116000.0
2008-11-20 10:30:00,2.63,2.73,2.63,2.7,80700.0,2.63,2.73,2.63,2.7,80700.0
2008-11-20 11:00:00,2.7,2.74,2.63,2.63,72800.0,2.7,2.74,2.63,2.63,72800.0
2008-11-20 11:30:00,2.63,2.68,2.61,2.67,57300.0,2.63,2.68,2.61,2.67,57300.0
2008-11-20 12:00:00,2.67,2.78,2.66,2.76,60600.0,2.67,2.78,2.66,2.76,60600.0
2008-11-20 12:30:00,2.75,2.78,2.73,2.75,98600.0,2.75,2.78,2.73,2.75,98600.0
2008-11-20 13:00:00,2.74,2.78,2.74,2.76,62100.0,2.74,2.78,2.74,2.76,62100.0
2008-11-20 13:30:00,2.76,2.78,2.75,2.78,64800.0,2.76,2.78,2.75,2.78,64800.0
2008-11-20 14:00:00,2.79,2.8,2.74,2.74,82100.0,2.79,2.8,2.74,2.74,82100.0
2008-11-20 14:30:00,2.73,2.76,2.72,2.75,63900.0,2.73,2.76,2.72,2.75,63900.0
2008-11-20 15:00:00,2.74,2.76,2.67,2.69,177200.0,2.74,2.76,2.67,2.69,177200.0
2008-11-20 15:30:00,2.7,2.76,2.69,2.7,246100.0,2.7,2.76,2.69,2.7,246100.0
2008-11-21 09:30:00,2.76,2.92,2.55,2.55,112800.0,2.76,2.92,2.55,2.55,112800.0
2008-11-21 10:00:00,2.55,2.56,2.44,2.45,83200.0,2.55,2.56,2.44,2.45,83200.0
2008-11-21 10:30:00,2.46,2.49,2.35,2.37,122000.0,2.46,2.49,2.35,2.37,122000.0
2008-11-21 11:00:00,2.36,2.4,2.25,2.3,103300.0,2.36,2.4,2.25,2.3,103300.0
2008-11-21 11:30:00,2.31,2.34,2.27,2.29,72100.0,2.31,2.34,2.27,2.29,72100.0
2008-11-21 12:00:00,2.29,2.35,2.29,2.3,125700.0,2.29,2.35,2.29,2.3,125700.0
2008-11-21 12:30:00,2.31,2.38,2.3,2.34,128100.0,2.31,2.38,2.3,2.34,128100.0
2008-11-21 13:00:00,2.34,2.35,2.28,2.29,39100.0,2.34,2.35,2.28,2.29,39100.0
2008-11-21 13:30:00,2.29,2.3,2.25,2.25,45600.0,2.29,2.3,2.25,2.25,45600.0
2008-11-21 14:00:00,2.25,2.28,2.19,2.2,88800.0,2.25,2.28,2.19,2.2,88800.0
2008-11-21 14:30:00,2.21,2.21,2.11,2.14,89600.0,2.21,2.21,2.11,2.14,89600.0
2008-11-21 15:00:00,2.14,2.2,2.11,2.17,268600.0,2.14,2.2,2.11,2.17,268600.0
2008-11-21 15:30:00,2.17,2.41,2.15,2.4,904400.0,2.17,2.41,2.15,2.4,904400.0
2008-11-24 09:30:00,2.71,2.71,2.42,2.47,116800.0,2.71,2.71,2.42,2.47,116800.0
2008-11-24 10:00:00,2.48,2.51,2.46,2.51,128000.0,2.48,2.51,2.46,2.51,128000.0
2008-11-24 10:30:00,2.5,2.53,2.49,2.49,68900.0,2.5,2.53,2.49,2.49,68900.0
2008-11-24 11:00:00,2.49,2.5,2.48,2.5,56400.0,2.49,2.5,2.48,2.5,56400.0
2008-11-24 11:30:00,2.5,2.51,2.49,2.5,56800.0,2.5,2.51,2.49,2.5,56800.0
2008-11-24 12:00:00,2.5,2.51,2.49,2.5,76700.0,2.5,2.51,2.49,2.5,76700.0
2008-11-24 12:30:00,2.5,2.5,2.49,2.5,58600.0,2.5,2.5,2.49,2.5,58600.0
2008-11-24 13:00:00,2.49,2.57,2.49,2.57,95700.0,2.49,2.57,2.49,2.57,95700.0
2008-11-24 13:30:00,2.57,2.57,2.52,2.53,189600.0,2.57,2.57,2.52,2.53,189600.0
2008-11-24 14:00:00,2.54,2.66,2.53,2.66,44900.0,2.54,2.66,2.53,2.66,44900.0
2008-11-24 14:30:00,2.66,2.77,2.66,2.76,97000.0,2.66,2.77,2.66,2.76,97000.0
2008-11-24 15:00:00,2.76,2.78,2.75,2.78,68500.0,2.76,2.78,2.75,2.78,68500.0
2008-11-24 15:30:00,2.78,2.93,2.77,2.85,370500.0,2.78,2.93,2.77,2.85,370500.0
2008-11-25 09:30:00,2.91,2.97,2.78,2.81,126700.0,2.91,2.97,2.78,2.81,126700.0
2008-11-25 10:00:00,2.82,2.87,2.73,2.82,125500.0,2.82,2.87,2.73,2.82,125500.0
2008-11-25 10:30:00,2.82,2.83,2.67,2.69,133100.0,2.82,2.83,2.67,2.69,133100.0
2008-11-25 11:00:00,2.68,2.69,2.6,2.67,101600.0,2.68,2.69,2.6,2.67,101600.0
2008-11-25 11:30:00,2.67,2.76,2.67,2.76,35200.0,2.67,2.76,2.67,2.76,35200.0
2008-11-25 12:00:00,2.75,2.76,2.72,2.72,37700.0,2.75,2.76,2.72,2.72,37700.0
2008-11-25 12:30:00,2.72,2.72,2.62,2.65,56400.0,2.72,2.72,2.62,2.65,56400.0
2008-11-25 13:00:00,2.64,2.65,2.57,2.61,77400.0,2.64,2.65,2.57,2.61,77400.0
2008-11-25 13:30:00,2.61,2.61,2.54,2.54,63000.0,2.61,2.61,2.54,2.54,63000.0
2008-11-25 14:00:00,2.54,2.56,2.5,2.51,69400.0,2.54,2.56,2.5,2.51,69400.0
2008-11-25 14:30:00,2.51,2.6,2.5,2.6,43400.0,2.51,2.6,2.5,2.6,43400.0
2008-11-25 15:00:00,2.6,2.6,2.51,2.56,81200.0,2.6,2.6,2.51,2.56,81200.0
2008-11-25 15:30:00,2.56,2.67,2.54,2.62,294800.0,2.56,2.67,2.54,2.62,294800.0
2008-11-26 09:30:00,2.56,2.76,2.53,2.64,59300.0,2.56,2.76,2.53,2.64,59300.0
2008-11-26 10:00:00,2.64,2.84,2.64,2.8,54900.0,2.64,2.84,2.64,2.8,54900.0
2008-11-26 10:30:00,2.8,2.92,2.8,2.89,63300.0,2.8,2.92,2.8,2.89,63300.0
2008-11-26 11:00:00,2.89,2.9,2.83,2.88,36300.0,2.89,2.9,2.83,2.88,36300.0
2008-11-26 11:30:00,2.87,3.04,2.85,3.02,59700.0,2.87,3.04,2.85,3.02,59700.0
2008-11-26 12:00:00,3.02,3.02,2.94,2.98,38200.0,3.02,3.02,2.94,2.98,38200.0
2008-11-26 12:30:00,2.99,3.0,2.95,2.99,19200.0,2.99,3.0,2.95,2.99,19200.0
2008-11-26 13:00:00,3.0,3.02,2.93,2.95,24500.0,3.0,3.02,2.93,2.95,24500.0
2008-11-26 13:30:00,2.96,2.96,2.85,2.86,32200.0,2.96,2.96,2.85,2.86,32200.0
2008-11-26 14:00:00,2.86,2.93,2.81,2.93,19000.0,2.86,2.93,2.81,2.93,19000.0
2008-11-26 14:30:00,2.93,3.0,2.93,3.0,24700.0,2.93,3.0,2.93,3.0,24700.0
2008-11-26 15:00:00,3.0,3.0,2.98,2.99,58100.0,3.0,3.0,2.98,2.99,58100.0
2008-11-26 15:30:00,3.0,3.03,2.98,3.02,106000.0,3.0,3.03,2.98,3.02,106000.0
2008-11-28 09:30:00,2.99,3.04,2.95,3.01,29000.0,2.99,3.04,2.95,3.01,29000.0
2008-11-28 10:00:00,3.0,3.01,3.0,3.01,3900.0,3.0,3.01,3.0,3.01,3900.0
2008-11-28 10:30:00,3.0,3.05,3.0,3.05,14900.0,3.0,3.05,3.0,3.05,14900.0
2008-11-28 11:00:00,3.05,3.09,3.04,3.09,15600.0,3.05,3.09,3.04,3.09,15600.0
2008-11-28 11:30:00,3.08,3.08,3.05,3.08,13000.0,3.08,3.08,3.05,3.08,13000.0
2008-11-28 12:00:00,3.08,3.09,3.04,3.04,15000.0,3.08,3.09,3.04,3.04,15000.0
2008-11-28 12:30:00,3.03,3.09,3.03,3.09,82700.0,3.03,3.09,3.03,3.09,82700.0
2008-12-01 09:30:00,3.0,3.0,2.86,2.88,30200.0,3.0,3.0,2.86,2.88,30200.0
2008-12-01 10:00:00,2.88,2.94,2.87,2.89,40500.0,2.88,2.94,2.87,2.89,40500.0
2008-12-01 10:30:00,2.89,2.95,2.89,2.89,32500.0,2.89,2.95,2.89,2.89,32500.0
2008-12-01 11:00:00,2.89,2.9,2.83,2.85,43400.0,2.89,2.9,2.83,2.85,43400.0
2008-12-01 11:30:00,2.84,2.88,2.84,2.87,29100.0,2.84,2.88,2.84,2.87,29100.0
2008-12-01 12:00:00,2.86,2.88,2.84,2.86,25900.0,2.86,2.88,2.84,2.86,25900.0
2008-12-01 12:30:00,2.85,2.86,2.78,2.79,33100.0,2.85,2.86,2.78,2.79,33100.0
2008-12-01 13:00:00,2.8,2.99,2.78,2.97,126000.0,2.8,2.99,2.78,2.97,126000.0
2008-12-01 13:30:00,2.96,3.01,2.95,3.01,121800.0,2.96,3.01,2.95,3.01,121800.0
2008-12-01 14:00:00,3.01,3.03,2.95,2.95,102400.0,3.01,3.03,2.95,2.95,102400.0
2008-12-01 14:30:00,2.95,2.96,2.92,2.92,71900.0,2.95,2.96,2.92,2.92,71900.0
2008-12-01 15:00:00,2.93,2.93,2.83,2.87,85100.0,2.93,2.93,2.83,2.87,85100.0
2008-12-01 15:30:00,2.87,2.87,2.76,2.8,400600.0,2.87,2.87,2.76,2.8,400600.0
2008-12-02 09:30:00,2.91,2.96,2.8,2.82,40500.0,2.91,2.96,2.8,2.82,40500.0
2008-12-02 10:00:00,2.81,2.88,2.81,2.86,29300.0,2.81,2.88,2.81,2.86,29300.0
2008-12-02 10:30:00,2.85,2.91,2.82,2.91,48600.0,2.85,2.91,2.82,2.91,48600.0
2008-12-02 11:00:00,2.9,3.04,2.9,3.02,74800.0,2.9,3.04,2.9,3.02,74800.0
2008-12-02 11:30:00,3.03,3.2,3.03,3.18,210700.0,3.03,3.2,3.03,3.18,210700.0
2008-12-02 12:00:00,3.18,3.27,3.16,3.25,60200.0,3.18,3.27,3.16,3.25,60200.0
2008-12-02 12:30:00,3.25,3.26,3.14,3.15,119800.0,3.25,3.26,3.14,3.15,119800.0
2008-12-02 13:00:00,3.15,3.16,3.07,3.1,78700.0,3.15,3.16,3.07,3.1,78700.0
2008-12-02 13:30:00,3.1,3.1,3.02,3.06,68600.0,3.1,3.1,3.02,3.06,68600.0
2008-12-02 14:00:00,3.07,3.1,3.05,3.09,52600.0,3.07,3.1,3.05,3.09,52600.0
2008-12-02 14:30:00,3.08,3.22,3.08,3.22,245700.0,3.08,3.22,3.08,3.22,245700.0
2008-12-02 15:00:00,3.21,3.25,3.16,3.22,157200.0,3.21,3.25,3.16,3.22,157200.0
2008-12-02 15:30:00,3.21,3.4,3.21,3.3,197200.0,3.21,3.4,3.21,3.3,197200.0
2008-12-03 09:30:00,3.22,3.26,3.1,3.19,60500.0,3.22,3.26,3.1,3.19,60500.0
2008-12-03 10:00:00,3.18,3.28,3.13,3.24,40200.0,3.18,3.28,3.13,3.24,40200.0
2008-12-03 10:30:00,3.25,3.41,3.23,3.39,53700.0,3.25,3.41,3.23,3.39,53700.0
2008-12-03 11:00:00,3.39,3.44,3.29,3.33,60500.0,3.39,3.44,3.29,3.33,60500.0
2008-12-03 11:30:00,3.33,3.39,3.28,3.33,103800.0,3.33,3.39,3.28,3.33,103800.0
2008-12-03 12:00:00,3.32,3.32,3.25,3.27,26200.0,3.32,3.32,3.25,3.27,26200.0
2008-12-03 12:30:00,3.27,3.37,3.21,3.36,81400.0,3.27,3.37,3.21,3.36,81400.0
2008-12-03 13:00:00,3.36,3.36,3.26,3.26,26400.0,3.36,3.36,3.26,3.26,26400.0
2008-12-03 13:30:00,3.25,3.27,3.18,3.21,50400.0,3.25,3.27,3.18,3.21,50400.0
2008-12-03 14:00:00,3.21,3.36,3.21,3.36,117500.0,3.21,3.36,3.21,3.36,117500.0
2008-12-03 14:30:00,3.36,3.39,3.33,3.33,127000.0,3.36,3.39,3.33,3.33,127000.0
2008-12-03 15:00:00,3.34,3.4,3.32,3.36,82100.0,3.34,3.4,3.32,3.36,82100.0
2008-12-03 15:30:00,3.36,3.48,3.35,3.45,172100.0,3.36,3.48,3.35,3.45,172100.0
2008-12-04 09:30:00,3.39,3.64,3.11,3.57,89300.0,3.39,3.64,3.11,3.57,89300.0
2008-12-04 10:00:00,3.58,3.61,3.47,3.56,54100.0,3.58,3.61,3.47,3.56,54100.0
2008-12-04 10:30:00,3.55,3.6,3.54,3.59,38000.0,3.55,3.6,3.54,3.59,38000.0
2008-12-04 11:00:00,3.59,3.6,3.52,3.6,31800.0,3.59,3.6,3.52,3.6,31800.0
2008-12-04 11:30:00,3.59,3.6,3.52,3.6,37600.0,3.59,3.6,3.52,3.6,37600.0
2008-12-04 12:00:00,3.6,3.61,3.57,3.58,58400.0,3.6,3.61,3.57,3.58,58400.0
2008-12-04 12:30:00,3.58,3.61,3.58,3.61,37100.0,3.58,3.61,3.58,3.61,37100.0
2008-12-04 13:00:00,3.61,3.61,3.57,3.57,39900.0,3.61,3.61,3.57,3.57,39900.0
2008-12-04 13:30:00,3.56,3.61,3.54,3.6,38200.0,3.56,3.61,3.54,3.6,38200.0
2008-12-04 14:00:00,3.61,3.61,3.57,3.59,32600.0,3.61,3.61,3.57,3.59,32600.0
2008-12-04 14:30:00,3.6,3.61,3.5,3.5,77300.0,3.6,3.61,3.5,3.5,77300.0
2008-12-04 15:00:00,3.5,3.52,3.36,3.37,146000.0,3.5,3.52,3.36,3.37,146000.0
2008-12-04 15:30:00,3.36,3.4,3.27,3.34,367800.0,3.36,3.4,3.27,3.34,367800.0
2008-12-05 09:30:00,3.27,3.4,3.12,3.38,67200.0,3.27,3.4,3.12,3.38,67200.0
2008-12-05 10:00:00,3.37,3.41,3.26,3.29,56200.0,3.37,3.41,3.26,3.29,56200.0
2008-12-05 10:30:00,3.29,3.36,3.27,3.35,57500.0,3.29,3.36,3.27,3.35,57500.0
2008-12-05 11:00:00,3.35,3.36,3.3,3.3,32700.0,3.35,3.36,3.3,3.3,32700.0
2008-12-05 11:30:00,3.3,3.35,3.28,3.34,45400.0,3.3,3.35,3.28,3.34,45400.0
2008-12-05 12:00:00,3.34,3.36,3.34,3.35,35600.0,3.34,3.36,3.34,3.35,35600.0
2008-12-05 12:30:00,3.35,3.35,3.3,3.34,46800.0,3.35,3.35,3.3,3.34,46800.0
2008-12-05 13:00:00,3.35,3.4,3.34,3.39,35600.0,3.35,3.4,3.34,3.39,35600.0
2008-12-05 13:30:00,3.39,3.49,3.39,3.48,105600.0,3.39,3.49,3.39,3.48,105600.0
2008-12-05 14:00:00,3.48,3.49,3.44,3.46,39700.0,3.48,3.49,3.44,3.46,39700.0
2008-12-05 14:30:00,3.46,3.59,3.46,3.57,98800.0,3.46,3.59,3.46,3.57,98800.0
2008-12-05 15:00:00,3.57,3.57,3.45,3.52,122800.0,3.57,3.57,3.45,3.52,122800.0
2008-12-05 15:30:00,3.51,3.6,3.51,3.54,188900.0,3.51,3.6,3.51,3.54,188900.0
2008-12-08 09:30:00,3.65,3.74,3.49,3.5,63800.0,3.65,3.74,3.49,3.5,63800.0
2008-12-08 10:00:00,3.48,3.63,3.48,3.62,75100.0,3.48,3.63,3.48,3.62,75100.0
2008-12-08 10:30:00,3.62,3.65,3.6,3.62,52400.0,3.62,3.65,3.6,3.62,52400.0
2008-12-08 11:00:00,3.62,3.64,3.6,3.63,35800.0,3.62,3.64,3.6,3.63,35800.0
2008-12-08 11:30:00,3.64,3.69,3.64,3.67,49900.0,3.64,3.69,3.64,3.67,49900.0
2008-12-08 12:00:00,3.68,3.69,3.67,3.67,27300.0,3.68,3.69,3.67,3.67,27300.0
2008-12-08 12:30:00,3.68,3.7,3.68,3.7,27800.0,3.68,3.7,3.68,3.7,27800.0
2008-12-08 13:00:00,3.7,3.73,3.69,3.72,25400.0,3.7,3.73,3.69,3.72,25400.0
2008-12-08 13:30:00,3.72,3.72,3.65,3.66,62200.0,3.72,3.72,3.65,3.66,62200.0
2008-12-08 14:00:00,3.66,3.71,3.66,3.69,45300.0,3.66,3.71,3.66,3.69,45300.0
2008-12-08 14:30:00,3.7,3.74,3.69,3.73,51000.0,3.7,3.74,3.69,3.73,51000.0
2008-12-08 15:00:00,3.73,3.73,3.68,3.69,79500.0,3.73,3.73,3.68,3.69,79500.0
2008-12-08 15:30:00,3.69,3.7,3.62,3.68,123900.0,3.69,3.7,3.62,3.68,123900.0
2008-12-09 09:30:00,3.71,3.74,3.64,3.7,66300.0,3.71,3.74,3.64,3.7,66300.0
2008-12-09 10:00:00,3.7,3.78,3.66,3.78,77400.0,3.7,3.78,3.66,3.78,77400.0
2008-12-09 10:30:00,3.78,3.9,3.75,3.88,96700.0,3.78,3.9,3.75,3.88,96700.0
2008-12-09 11:00:00,3.88,3.88,3.72,3.72,47800.0,3.88,3.88,3.72,3.72,47800.0
2008-12-09 11:30:00,3.73,3.78,3.72,3.75,32400.0,3.73,3.78,3.72,3.75,32400.0
2008-12-09 12:00:00,3.75,3.82,3.68,3.71,36800.0,3.75,3.82,3.68,3.71,36800.0
2008-12-09 12:30:00,3.71,3.77,3.64,3.65,43800.0,3.71,3.77,3.64,3.65,43800.0
2008-12-09 13:00:00,3.64,3.65,3.58,3.58,35600.0,3.64,3.65,3.58,3.58,35600.0
2008-12-09 13:30:00,3.59,3.62,3.56,3.59,24700.0,3.59,3.62,3.56,3.59,24700.0
2008-12-09 14:00:00,3.6,3.6,3.5,3.51,54800.0,3.6,3.6,3.5,3.51,54800.0
2008-12-09 14:30:00,3.52,3.66,3.51,3.64,53900.0,3.52,3.66,3.51,3.64,53900.0
2008-12-09 15:00:00,3.65,3.68,3.54,3.56,50700.0,3.65,3.68,3.54,3.56,50700.0
2008-12-09 15:30:00,3.54,3.65,3.53,3.56,92800.0,3.54,3.65,3.53,3.56,92800.0
2008-12-10 09:30:00,3.61,3.69,3.59,3.61,31700.0,3.61,3.69,3.59,3.61,31700.0
2008-12-10 10:00:00,3.6,3.8,3.6,3.78,173000.0,3.6,3.8,3.6,3.78,173000.0
2008-12-10 10:30:00,3.79,3.8,3.7,3.7,26100.0,3.79,3.8,3.7,3.7,26100.0
2008-12-10 11:00:00,3.7,3.83,3.69,3.79,108700.0,3.7,3.83,3.69,3.79,108700.0
2008-12-10 11:30:00,3.79,3.84,3.74,3.83,68700.0,3.79,3.84,3.74,3.83,68700.0
2008-12-10 12:00:00,3.84,3.84,3.82,3.83,82700.0,3.84,3.84,3.82,3.83,82700.0
2008-12-10 12:30:00,3.82,3.84,3.8,3.81,37100.0,3.82,3.84,3.8,3.81,37100.0
2008-12-10 13:00:00,3.81,3.84,3.78,3.83,29100.0,3.81,3.84,3.78,3.83,29100.0
2008-12-10 13:30:00,3.83,3.84,3.75,3.76,19100.0,3.83,3.84,3.75,3.76,19100.0
2008-12-10 14:00:00,3.77,3.79,3.72,3.73,14800.0,3.77,3.79,3.72,3.73,14800.0
2008-12-10 14:30:00,3.73,3.74,3.69,3.71,87400.0,3.73,3.74,3.69,3.71,87400.0
2008-12-10 15:00:00,3.7,3.74,3.67,3.74,22700.0,3.7,3.74,3.67,3.74,22700.0
2008-12-10 15:30:00,3.75,3.8,3.68,3.79,51100.0,3.75,3.8,3.68,3.79,51100.0
2008-12-11 09:30:00,3.73,3.85,3.73,3.85,39800.0,3.73,3.85,3.73,3.85,39800.0
2008-12-11 10:00:00,3.85,3.95,3.85,3.89,89600.0,3.85,3.95,3.85,3.89,89600.0
2008-12-11 10:30:00,3.89,3.96,3.88,3.95,57100.0,3.89,3.96,3.88,3.95,57100.0
2008-12-11 11:00:00,3.94,3.98,3.93,3.97,80000.0,3.94,3.98,3.93,3.97,80000.0
2008-12-11 11:30:00,3.97,3.99,3.96,3.99,26400.0,3.97,3.99,3.96,3.99,26400.0
2008-12-11 12:00:00,3.99,3.99,3.96,3.97,18800.0,3.99,3.99,3.96,3.97,18800.0
2008-12-11 12:30:00,3.97,4.04,3.97,4.02,256300.0,3.97,4.04,3.97,4.02,256300.0
2008-12-11 13:00:00,4.01,4.03,3.94,3.94,16600.0,4.01,4.03,3.94,3.94,16600.0
2008-12-11 13:30:00,3.95,3.95,3.88,3.89,25900.0,3.95,3.95,3.88,3.89,25900.0
2008-12-11 14:00:00,3.89,3.95,3.88,3.9,22200.0,3.89,3.95,3.88,3.9,22200.0
2008-12-11 14:30:00,3.91,3.91,3.8,3.81,47100.0,3.91,3.91,3.8,3.81,47100.0
2008-12-11 15:00:00,3.81,3.81,3.75,3.75,132100.0,3.81,3.81,3.75,3.75,132100.0
2008-12-11 15:30:00,3.76,3.78,3.69,3.74,135200.0,3.76,3.78,3.69,3.74,135200.0
2008-12-12 09:30:00,4.49,5.0,4.0,4.11,1419700.0,4.49,5.0,4.0,4.11,1419700.0
2008-12-12 10:00:00,4.11,4.37,4.11,4.3,448800.0,4.11,4.37,4.11,4.3,448800.0
2008-12-12 10:30:00,4.3,4.52,4.24,4.44,374100.0,4.3,4.52,4.24,4.44,374100.0
2008-12-12 11:00:00,4.45,4.62,4.42,4.43,231500.0,4.45,4.62,4.42,4.43,231500.0
2008-12-12 11:30:00,4.42,4.47,4.35,4.41,145600.0,4.42,4.47,4.35,4.41,145600.0
2008-12-12 12:00:00,4.4,4.42,4.33,4.38,130500.0,4.4,4.42,4.33,4.38,130500.0
2008-12-12 12:30:00,4.39,4.68,4.39,4.64,150300.0,4.39,4.68,4.39,4.64,150300.0
2008-12-12 13:00:00,4.64,4.7,4.51,4.65,175400.0,4.64,4.7,4.51,4.65,175400.0
2008-12-12 13:30:00,4.69,4.69,4.53,4.63,104300.0,4.69,4.69,4.53,4.63,104300.0
2008-12-12 14:00:00,4.63,4.71,4.61,4.67,134400.0,4.63,4.71,4.61,4.67,134400.0
2008-12-12 14:30:00,4.68,4.88,4.68,4.78,342900.0,4.68,4.88,4.68,4.78,342900.0
2008-12-12 15:00:00,4.78,4.95,4.76,4.9,705000.0,4.78,4.95,4.76,4.9,705000.0
2008-12-12 15:30:00,4.9,4.97,4.74,4.94,682100.0,4.9,4.97,4.74,4.94,682100.0
2008-12-15 09:30:00,5.39,5.4,4.68,4.75,496700.0,5.39,5.4,4.68,4.75,496700.0
2008-12-15 10:00:00,4.76,4.9,4.73,4.73,220900.0,4.76,4.9,4.73,4.73,220900.0
2008-12-15 10:30:00,4.74,4.77,4.51,4.52,168200.0,4.74,4.77,4.51,4.52,168200.0
2008-12-15 11:00:00,4.52,4.73,4.5,4.7,186600.0,4.52,4.73,4.5,4.7,186600.0
2008-12-15 11:30:00,4.69,4.74,4.65,4.7,77500.0,4.69,4.74,4.65,4.7,77500.0
2008-12-15 12:00:00,4.7,4.72,4.67,4.71,79100.0,4.7,4.72,4.67,4.71,79100.0
2008-12-15 12:30:00,4.71,4.72,4.66,4.67,50000.0,4.71,4.72,4.66,4.67,50000.0
2008-12-15 13:00:00,4.68,4.68,4.6,4.62,59000.0,4.68,4.68,4.6,4.62,59000.0
2008-12-15 13:30:00,4.63,4.69,4.62,4.68,65100.0,4.63,4.69,4.62,4.68,65100.0
2008-12-15 14:00:00,4.68,4.7,4.64,4.68,65900.0,4.68,4.7,4.64,4.68,65900.0
2008-12-15 14:30:00,4.68,4.7,4.62,4.67,92900.0,4.68,4.7,4.62,4.67,92900.0
2008-12-15 15:00:00,4.67,4.68,4.45,4.46,254900.0,4.67,4.68,4.45,4.46,254900.0
2008-12-15 15:30:00,4.46,4.64,4.45,4.52,243600.0,4.46,4.64,4.45,4.52,243600.0
2008-12-16 09:30:00,4.69,5.0,4.66,5.0,274600.0,4.69,5.0,4.66,5.0,274600.0
2008-12-16 10:00:00,4.99,5.04,4.9,5.0,193300.0,4.99,5.04,4.9,5.0,193300.0
2008-12-16 10:30:00,5.0,5.02,4.94,4.94,115400.0,5.0,5.02,4.94,4.94,115400.0
2008-12-16 11:00:00,4.94,4.96,4.83,4.9,102000.0,4.94,4.96,4.83,4.9,102000.0
2008-12-16 11:30:00,4.92,4.95,4.83,4.95,69500.0,4.92,4.95,4.83,4.95,69500.0
2008-12-16 12:00:00,4.94,4.95,4.9,4.93,37000.0,4.94,4.95,4.9,4.93,37000.0
2008-12-16 12:30:00,4.93,4.94,4.9,4.93,36200.0,4.93,4.94,4.9,4.93,36200.0
2008-12-16 13:00:00,4.93,4.99,4.9,4.98,84200.0,4.93,4.99,4.9,4.98,84200.0
2008-12-16 13:30:00,4.97,5.0,4.96,5.0,37000.0,4.97,5.0,4.96,5.0,37000.0
2008-12-16 14:00:00,4.99,5.0,4.94,4.97,67300.0,4.99,5.0,4.94,4.97,67300.0
2008-12-16 14:30:00,4.99,5.0,4.83,4.94,111200.0,4.99,5.0,4.83,4.94,111200.0
2008-12-16 15:00:00,4.94,5.03,4.92,5.02,242200.0,4.94,5.03,4.92,5.02,242200.0
2008-12-16 15:30:00,5.02,5.04,4.94,5.04,239100.0,5.02,5.04,4.94,5.04,239100.0
2008-12-17 09:30:00,4.95,5.26,4.9,5.25,160600.0,4.95,5.26,4.9,5.25,160600.0
2008-12-17 10:00:00,5.24,5.26,5.08,5.24,118400.0,5.24,5.26,5.08,5.24,118400.0
2008-12-17 10:30:00,5.23,5.28,5.15,5.23,102700.0,5.23,5.28,5.15,5.23,102700.0
2008-12-17 11:00:00,5.23,5.28,5.22,5.23,96000.0,5.23,5.28,5.22,5.23,96000.0
2008-12-17 11:30:00,5.23,5.33,5.23,5.33,50400.0,5.23,5.33,5.23,5.33,50400.0
2008-12-17 12:00:00,5.33,5.45,5.32,5.41,130900.0,5.33,5.45,5.32,5.41,130900.0
2008-12-17 12:30:00,5.41,5.45,5.35,5.43,64300.0,5.41,5.45,5.35,5.43,64300.0
2008-12-17 13:00:00,5.43,5.5,5.41,5.45,78900.0,5.43,5.5,5.41,5.45,78900.0
2008-12-17 13:30:00,5.45,5.47,5.41,5.41,77100.0,5.45,5.47,5.41,5.41,77100.0
2008-12-17 14:00:00,5.41,5.42,5.33,5.34,84200.0,5.41,5.42,5.33,5.34,84200.0
2008-12-17 14:30:00,5.33,5.4,5.29,5.35,76000.0,5.33,5.4,5.29,5.35,76000.0
2008-12-17 15:00:00,5.36,5.4,5.31,5.36,56100.0,5.36,5.4,5.31,5.36,56100.0
2008-12-17 15:30:00,5.36,5.39,5.29,5.29,99000.0,5.36,5.39,5.29,5.29,99000.0
2008-12-18 09:30:00,5.11,5.38,5.09,5.33,64900.0,5.11,5.38,5.09,5.33,64900.0
2008-12-18 10:00:00,5.35,5.45,5.35,5.4,82200.0,5.35,5.45,5.35,5.4,82200.0
2008-12-18 10:30:00,5.4,5.44,5.36,5.39,117900.0,5.4,5.44,5.36,5.39,117900.0
2008-12-18 11:00:00,5.4,5.42,5.39,5.4,49600.0,5.4,5.42,5.39,5.4,49600.0
2008-12-18 11:30:00,5.4,5.41,5.4,5.4,40200.0,5.4,5.41,5.4,5.4,40200.0
2008-12-18 12:00:00,5.4,5.41,5.29,5.3,52100.0,5.4,5.41,5.29,5.3,52100.0
2008-12-18 12:30:00,5.3,5.36,5.28,5.3,33500.0,5.3,5.36,5.28,5.3,33500.0
2008-12-18 13:00:00,5.3,5.31,5.25,5.26,49000.0,5.3,5.31,5.25,5.26,49000.0
2008-12-18 13:30:00,5.25,5.29,5.25,5.27,43500.0,5.25,5.29,5.25,5.27,43500.0
2008-12-18 14:00:00,5.27,5.29,5.18,5.2,47200.0,5.27,5.29,5.18,5.2,47200.0
2008-12-18 14:30:00,5.2,5.21,5.13,5.2,67900.0,5.2,5.21,5.13,5.2,67900.0
2008-12-18 15:00:00,5.2,5.2,5.02,5.09,191200.0,5.2,5.2,5.02,5.09,191200.0
2008-12-18 15:30:00,5.08,5.11,5.07,5.11,109300.0,5.08,5.11,5.07,5.11,109300.0
2008-12-19 09:30:00,5.29,5.3,5.2,5.24,472900.0,5.29,5.3,5.2,5.24,472900.0
2008-12-19 10:00:00,5.25,5.32,5.23,5.32,108200.0,5.25,5.32,5.23,5.32,108200.0
2008-12-19 10:30:00,5.32,5.35,5.27,5.27,89800.0,5.32,5.35,5.27,5.27,89800.0
2008-12-19 11:00:00,5.28,5.3,5.13,5.13,119600.0,5.28,5.3,5.13,5.13,119600.0
2008-12-19 11:30:00,5.14,5.22,5.13,5.14,54900.0,5.14,5.22,5.13,5.14,54900.0
2008-12-19 12:00:00,5.13,5.21,5.13,5.21,44500.0,5.13,5.21,5.13,5.21,44500.0
2008-12-19 12:30:00,5.2,5.21,5.13,5.14,98000.0,5.2,5.21,5.13,5.14,98000.0
2008-12-19 13:00:00,5.13,5.23,5.09,5.23,87600.0,5.13,5.23,5.09,5.23,87600.0
2008-12-19 13:30:00,5.23,5.27,5.19,5.27,47100.0,5.23,5.27,5.19,5.27,47100.0
2008-12-19 14:00:00,5.27,5.3,5.22,5.22,34800.0,5.27,5.3,5.22,5.22,34800.0
2008-12-19 14:30:00,5.23,5.28,5.22,5.26,51500.0,5.23,5.28,5.22,5.26,51500.0
2008-12-19 15:00:00,5.26,5.26,5.14,5.16,71100.0,5.26,5.26,5.14,5.16,71100.0
2008-12-19 15:30:00,5.16,5.19,5.06,5.13,150200.0,5.16,5.19,5.06,5.13,150200.0
2008-12-22 09:30:00,5.22,5.35,5.15,5.17,90900.0,5.22,5.35,5.15,5.17,90900.0
2008-12-22 10:00:00,5.17,5.22,5.15,5.16,27500.0,5.17,5.22,5.15,5.16,27500.0
2008-12-22 10:30:00,5.16,5.19,5.14,5.18,65100.0,5.16,5.19,5.14,5.18,65100.0
2008-12-22 11:00:00,5.18,5.19,5.15,5.16,33300.0,5.18,5.19,5.15,5.16,33300.0
2008-12-22 11:30:00,5.16,5.17,5.12,5.13,67700.0,5.16,5.17,5.12,5.13,67700.0
2008-12-22 12:00:00,5.13,5.16,5.1,5.12,74600.0,5.13,5.16,5.1,5.12,74600.0
2008-12-22 12:30:00,5.11,5.11,5.03,5.08,148300.0,5.11,5.11,5.03,5.08,148300.0
2008-12-22 13:00:00,5.08,5.15,5.06,5.13,64100.0,5.08,5.15,5.06,5.13,64100.0
2008-12-22 13:30:00,5.13,5.14,5.09,5.1,21200.0,5.13,5.14,5.09,5.1,21200.0
2008-12-22 14:00:00,5.1,5.1,5.03,5.03,70400.0,5.1,5.1,5.03,5.03,70400.0
2008-12-22 14:30:00,5.03,5.04,4.85,4.88,123600.0,5.03,5.04,4.85,4.88,123600.0
2008-12-22 15:00:00,4.87,4.91,4.8,4.88,143700.0,4.87,4.91,4.8,4.88,143700.0
2008-12-22 15:30:00,4.87,5.08,4.87,5.08,210600.0,4.87,5.08,4.87,5.08,210600.0
2008-12-23 09:30:00,5.11,5.22,5.06,5.2,62600.0,5.11,5.22,5.06,5.2,62600.0
2008-12-23 10:00:00,5.2,5.2,5.11,5.13,74700.0,5.2,5.2,5.11,5.13,74700.0
2008-12-23 10:30:00,5.12,5.15,5.1,5.1,45100.0,5.12,5.15,5.1,5.1,45100.0
2008-12-23 11:00:00,5.11,5.11,5.03,5.04,25800.0,5.11,5.11,5.03,5.04,25800.0
2008-12-23 11:30:00,5.04,5.15,5.04,5.09,17900.0,5.04,5.15,5.04,5.09,17900.0
2008-12-23 12:00:00,5.08,5.08,5.03,5.03,22800.0,5.08,5.08,5.03,5.03,22800.0
2008-12-23 12:30:00,5.03,5.03,4.95,5.01,31400.0,5.03,5.03,4.95,5.01,31400.0
2008-12-23 13:00:00,5.01,5.06,5.0,5.06,33600.0,5.01,5.06,5.0,5.06,33600.0
2008-12-23 13:30:00,5.07,5.07,4.97,4.99,29400.0,5.07,5.07,4.97,4.99,29400.0
2008-12-23 14:00:00,5.0,5.04,4.98,5.03,18000.0,5.0,5.04,4.98,5.03,18000.0
2008-12-23 14:30:00,5.04,5.04,4.93,4.95,47300.0,5.04,5.04,4.93,4.95,47300.0
2008-12-23 15:00:00,4.94,4.99,4.91,4.96,90200.0,4.94,4.99,4.91,4.96,90200.0
2008-12-23 15:30:00,4.96,4.97,4.91,4.93,93600.0,4.96,4.97,4.91,4.93,93600.0
2008-12-24 09:30:00,4.96,5.0,4.84,4.93,19400.0,4.96,5.0,4.84,4.93,19400.0
2008-12-24 10:00:00,4.93,5.0,4.87,5.0,29100.0,4.93,5.0,4.87,5.0,29100.0
2008-12-24 10:30:00,5.0,5.02,4.93,4.94,19200.0,5.0,5.02,4.93,4.94,19200.0
2008-12-24 11:00:00,4.94,4.97,4.94,4.97,4100.0,4.94,4.97,4.94,4.97,4100.0
2008-12-24 11:30:00,4.97,4.97,4.92,4.92,23800.0,4.97,4.97,4.92,4.92,23800.0
2008-12-24 12:00:00,4.92,4.96,4.91,4.92,28200.0,4.92,4.96,4.91,4.92,28200.0
2008-12-24 12:30:00,4.91,4.92,4.85,4.86,60900.0,4.91,4.92,4.85,4.86,60900.0
2008-12-26 09:30:00,4.9,4.92,4.73,4.74,55600.0,4.9,4.92,4.73,4.74,55600.0
2008-12-26 10:00:00,4.74,4.75,4.7,4.7,35400.0,4.74,4.75,4.7,4.7,35400.0
2008-12-26 10:30:00,4.7,4.74,4.7,4.74,14800.0,4.7,4.74,4.7,4.74,14800.0
2008-12-26 11:00:00,4.73,4.81,4.72,4.81,19600.0,4.73,4.81,4.72,4.81,19600.0
2008-12-26 11:30:00,4.81,4.86,4.8,4.85,7500.0,4.81,4.86,4.8,4.85,7500.0
2008-12-26 12:00:00,4.85,4.87,4.84,4.86,11100.0,4.85,4.87,4.84,4.86,11100.0
2008-12-26 12:30:00,4.86,4.86,4.8,4.8,8000.0,4.86,4.86,4.8,4.8,8000.0
2008-12-26 13:00:00,4.8,4.8,4.76,4.79,18600.0,4.8,4.8,4.76,4.79,18600.0
2008-12-26 13:30:00,4.79,4.83,4.79,4.82,5300.0,4.79,4.83,4.79,4.82,5300.0
2008-12-26 14:00:00,4.82,4.88,4.82,4.88,16100.0,4.82,4.88,4.82,4.88,16100.0
2008-12-26 14:30:00,4.88,4.9,4.87,4.89,15400.0,4.88,4.9,4.87,4.89,15400.0
2008-12-26 15:00:00,4.89,4.9,4.89,4.9,19400.0,4.89,4.9,4.89,4.9,19400.0
2008-12-26 15:30:00,4.89,4.94,4.87,4.94,48000.0,4.89,4.94,4.87,4.94,48000.0
2008-12-29 09:30:00,4.93,4.94,4.72,4.74,23900.0,4.93,4.94,4.72,4.74,23900.0
2008-12-29 10:00:00,4.73,4.77,4.65,4.66,51500.0,4.73,4.77,4.65,4.66,51500.0
2008-12-29 10:30:00,4.67,4.69,4.67,4.68,10100.0,4.67,4.69,4.67,4.68,10100.0
2008-12-29 11:00:00,4.69,4.7,4.67,4.67,14300.0,4.69,4.7,4.67,4.67,14300.0
2008-12-29 11:30:00,4.67,4.69,4.67,4.69,21200.0,4.67,4.69,4.67,4.69,21200.0
2008-12-29 12:00:00,4.69,4.71,4.68,4.68,14100.0,4.69,4.71,4.68,4.68,14100.0
2008-12-29 12:30:00,4.68,4.69,4.67,4.67,26000.0,4.68,4.69,4.67,4.67,26000.0
2008-12-29 13:00:00,4.68,4.68,4.64,4.68,26100.0,4.68,4.68,4.64,4.68,26100.0
2008-12-29 13:30:00,4.68,4.68,4.64,4.64,7900.0,4.68,4.68,4.64,4.64,7900.0
2008-12-29 14:00:00,4.64,4.64,4.58,4.59,16900.0,4.64,4.64,4.58,4.59,16900.0
2008-12-29 14:30:00,4.6,4.61,4.59,4.61,35000.0,4.6,4.61,4.59,4.61,35000.0
2008-12-29 15:00:00,4.62,4.62,4.59,4.6,38800.0,4.62,4.62,4.59,4.6,38800.0
2008-12-29 15:30:00,4.6,4.66,4.59,4.66,100200.0,4.6,4.66,4.59,4.66,100200.0
2008-12-30 09:30:00,4.74,4.78,4.67,4.7,26000.0,4.74,4.78,4.67,4.7,26000.0
2008-12-30 10:00:00,4.71,4.73,4.65,4.72,21500.0,4.71,4.73,4.65,4.72,21500.0
2008-12-30 10:30:00,4.73,4.81,4.72,4.74,20400.0,4.73,4.81,4.72,4.74,20400.0
2008-12-30 11:00:00,4.73,4.77,4.71,4.73,111600.0,4.73,4.77,4.71,4.73,111600.0
2008-12-30 11:30:00,4.73,4.78,4.71,4.76,189400.0,4.73,4.78,4.71,4.76,189400.0
2008-12-30 12:00:00,4.76,4.76,4.72,4.75,78700.0,4.76,4.76,4.72,4.75,78700.0
2008-12-30 12:30:00,4.75,4.77,4.73,4.73,12800.0,4.75,4.77,4.73,4.73,12800.0
2008-12-30 13:00:00,4.74,4.75,4.69,4.71,26800.0,4.74,4.75,4.69,4.71,26800.0
2008-12-30 13:30:00,4.7,4.71,4.68,4.69,16700.0,4.7,4.71,4.68,4.69,16700.0
2008-12-30 14:00:00,4.69,4.71,4.68,4.68,14800.0,4.69,4.71,4.68,4.68,14800.0
2008-12-30 14:30:00,4.69,4.7,4.68,4.69,20400.0,4.69,4.7,4.68,4.69,20400.0
2008-12-30 15:00:00,4.68,4.78,4.68,4.77,42600.0,4.68,4.78,4.68,4.77,42600.0
2008-12-30 15:30:00,4.77,4.92,4.76,4.88,110900.0,4.77,4.92,4.76,4.88,110900.0
2008-12-31 09:30:00,4.95,5.04,4.84,5.03,31200.0,4.95,5.04,4.84,5.03,31200.0
2008-12-31 10:00:00,5.03,5.08,5.03,5.06,21900.0,5.03,5.08,5.03,5.06,21900.0
2008-12-31 10:30:00,5.07,5.07,5.01,5.01,18300.0,5.07,5.07,5.01,5.01,18300.0
2008-12-31 11:00:00,5.01,5.01,4.98,5.0,27300.0,5.01,5.01,4.98,5.0,27300.0
2008-12-31 11:30:00,5.0,5.01,4.97,4.98,13400.0,5.0,5.01,4.97,4.98,13400.0
2008-12-31 12:00:00,4.98,5.0,4.95,4.95,8000.0,4.98,5.0,4.95,4.95,8000.0
2008-12-31 12:30:00,4.96,4.98,4.94,4.97,55200.0,4.96,4.98,4.94,4.97,55200.0
2008-12-31 13:00:00,4.96,4.97,4.92,4.95,36900.0,4.96,4.97,4.92,4.95,36900.0
2008-12-31 13:30:00,4.94,4.96,4.93,4.94,30400.0,4.94,4.96,4.93,4.94,30400.0
2008-12-31 14:00:00,4.93,4.95,4.87,4.88,50900.0,4.93,4.95,4.87,4.88,50900.0
2008-12-31 14:30:00,4.88,4.9,4.87,4.88,48200.0,4.88,4.9,4.87,4.88,48200.0
2008-12-31 15:00:00,4.89,4.96,4.88,4.96,89400.0,4.89,4.96,4.88,4.96,89400.0
2008-12-31 15:30:00,4.97,5.06,4.97,5.0,209800.0,4.97,5.06,4.97,5.0,209800.0
2009-01-02 09:30:00,5.0,5.11,4.96,4.96,16700.0,5.0,5.11,4.96,4.96,16700.0
2009-01-02 10:00:00,4.95,5.03,4.94,5.03,9000.0,4.95,5.03,4.94,5.03,9000.0
2009-01-02 10:30:00,5.04,5.2,5.04,5.2,23100.0,5.04,5.2,5.04,5.2,23100.0
2009-01-02 11:00:00,5.2,5.2,5.16,5.17,22000.0,5.2,5.2,5.16,5.17,22000.0
2009-01-02 11:30:00,5.17,5.23,5.17,5.23,19900.0,5.17,5.23,5.17,5.23,19900.0
2009-01-02 12:00:00,5.23,5.23,5.21,5.21,21800.0,5.23,5.23,5.21,5.21,21800.0
2009-01-02 12:30:00,5.22,5.25,5.21,5.24,24400.0,5.22,5.25,5.21,5.24,24400.0
2009-01-02 13:00:00,5.23,5.24,5.23,5.24,12800.0,5.23,5.24,5.23,5.24,12800.0
2009-01-02 13:30:00,5.24,5.24,5.21,5.22,26300.0,5.24,5.24,5.21,5.22,26300.0
2009-01-02 14:00:00,5.21,5.22,5.21,5.21,14300.0,5.21,5.22,5.21,5.21,14300.0
2009-01-02 14:30:00,5.22,5.22,5.21,5.21,23600.0,5.22,5.22,5.21,5.21,23600.0
2009-01-02 15:00:00,5.22,5.23,5.21,5.23,40400.0,5.22,5.23,5.21,5.23,40400.0
2009-01-02 15:30:00,5.23,5.23,5.18,5.21,85400.0,5.23,5.23,5.18,5.21,85400.0
2009-01-05 09:30:00,5.22,5.22,4.93,4.93,38500.0,5.22,5.22,4.93,4.93,38500.0
2009-01-05 10:00:00,4.93,5.1,4.93,5.09,20700.0,4.93,5.1,4.93,5.09,20700.0
2009-01-05 10:30:00,5.1,5.13,5.09,5.11,26100.0,5.1,5.13,5.09,5.11,26100.0
2009-01-05 11:00:00,5.11,5.13,5.09,5.1,36400.0,5.11,5.13,5.09,5.1,36400.0
2009-01-05 11:30:00,5.11,5.15,5.1,5.14,43300.0,5.11,5.15,5.1,5.14,43300.0
2009-01-05 12:00:00,5.14,5.23,5.14,5.15,32200.0,5.14,5.23,5.14,5.15,32200.0
2009-01-05 12:30:00,5.16,5.17,5.11,5.17,37700.0,5.16,5.17,5.11,5.17,37700.0
2009-01-05 13:00:00,5.18,5.18,5.1,5.18,41800.0,5.18,5.18,5.1,5.18,41800.0
2009-01-05 13:30:00,5.18,5.2,5.15,5.18,22200.0,5.18,5.2,5.15,5.18,22200.0
2009-01-05 14:00:00,5.19,5.22,5.17,5.22,26200.0,5.19,5.22,5.17,5.22,26200.0
2009-01-05 14:30:00,5.21,5.21,5.11,5.13,33200.0,5.21,5.21,5.11,5.13,33200.0
2009-01-05 15:00:00,5.14,5.15,5.11,5.11,41400.0,5.14,5.15,5.11,5.11,41400.0
2009-01-05 15:30:00,5.11,5.17,5.09,5.16,70100.0,5.11,5.17,5.09,5.16,70100.0
2009-01-06 09:30:00,5.25,5.25,5.12,5.23,61200.0,5.25,5.25,5.12,5.23,61200.0
2009-01-06 10:00:00,5.24,5.3,5.23,5.23,45800.0,5.24,5.3,5.23,5.23,45800.0
2009-01-06 10:30:00,5.24,5.25,5.23,5.25,15300.0,5.24,5.25,5.23,5.25,15300.0
2009-01-06 11:00:00,5.25,5.25,5.18,5.24,26500.0,5.25,5.25,5.18,5.24,26500.0
2009-01-06 11:30:00,5.25,5.25,5.19,5.2,91500.0,5.25,5.25,5.19,5.2,91500.0
2009-01-06 12:00:00,5.2,5.27,5.18,5.18,103900.0,5.2,5.27,5.18,5.18,103900.0
2009-01-06 12:30:00,5.18,5.21,5.16,5.18,65200.0,5.18,5.21,5.16,5.18,65200.0
2009-01-06 13:00:00,5.19,5.19,5.14,5.16,19700.0,5.19,5.19,5.14,5.16,19700.0
2009-01-06 13:30:00,5.16,5.2,5.15,5.19,11500.0,5.16,5.2,5.15,5.19,11500.0
2009-01-06 14:00:00,5.2,5.2,5.18,5.2,30300.0,5.2,5.2,5.18,5.2,30300.0
2009-01-06 14:30:00,5.2,5.28,5.19,5.22,80700.0,5.2,5.28,5.19,5.22,80700.0
2009-01-06 15:00:00,5.23,5.24,5.18,5.22,77000.0,5.23,5.24,5.18,5.22,77000.0
2009-01-06 15:30:00,5.22,5.24,5.15,5.2,112800.0,5.22,5.24,5.15,5.2,112800.0
2009-01-07 09:30:00,5.09,5.09,4.94,4.97,106800.0,5.09,5.09,4.94,4.97,106800.0
2009-01-07 10:00:00,4.97,5.0,4.9,4.94,44000.0,4.97,5.0,4.9,4.94,44000.0
2009-01-07 10:30:00,4.94,4.94,4.86,4.92,30600.0,4.94,4.94,4.86,4.92,30600.0
2009-01-07 11:00:00,4.92,5.03,4.92,5.03,69100.0,4.92,5.03,4.92,5.03,69100.0
2009-01-07 11:30:00,5.02,5.06,5.02,5.05,9600.0,5.02,5.06,5.02,5.05,9600.0
2009-01-07 12:00:00,5.06,5.08,5.05,5.06,8900.0,5.06,5.08,5.05,5.06,8900.0
2009-01-07 12:30:00,5.07,5.12,5.04,5.05,117300.0,5.07,5.12,5.04,5.05,117300.0
2009-01-07 13:00:00,5.04,5.1,5.04,5.09,42400.0,5.04,5.1,5.04,5.09,42400.0
2009-01-07 13:30:00,5.09,5.1,4.97,4.99,54800.0,5.09,5.1,4.97,4.99,54800.0
2009-01-07 14:00:00,4.98,5.01,4.93,4.95,41500.0,4.98,5.01,4.93,4.95,41500.0
2009-01-07 14:30:00,4.94,4.94,4.89,4.89,45500.0,4.94,4.94,4.89,4.89,45500.0
2009-01-07 15:00:00,4.89,4.9,4.84,4.89,51800.0,4.89,4.9,4.84,4.89,51800.0
2009-01-07 15:30:00,4.89,4.95,4.88,4.94,60900.0,4.89,4.95,4.88,4.94,60900.0
2009-01-08 09:30:00,4.82,4.92,4.8,4.85,34200.0,4.82,4.92,4.8,4.85,34200.0
2009-01-08 10:00:00,4.86,4.93,4.82,4.93,22000.0,4.86,4.93,4.82,4.93,22000.0
2009-01-08 10:30:00,4.92,5.04,4.9,5.04,33300.0,4.92,5.04,4.9,5.04,33300.0
2009-01-08 11:00:00,5.04,5.1,5.0,5.0,75000.0,5.04,5.1,5.0,5.0,75000.0
2009-01-08 11:30:00,5.0,5.04,4.97,5.0,17600.0,5.0,5.04,4.97,5.0,17600.0
2009-01-08 12:00:00,4.99,5.04,4.98,5.0,12400.0,4.99,5.04,4.98,5.0,12400.0
2009-01-08 12:30:00,4.99,4.99,4.94,4.95,19500.0,4.99,4.99,4.94,4.95,19500.0
2009-01-08 13:00:00,4.95,4.95,4.93,4.93,18800.0,4.95,4.95,4.93,4.93,18800.0
2009-01-08 13:30:00,4.94,4.98,4.91,4.97,21800.0,4.94,4.98,4.91,4.97,21800.0
2009-01-08 14:00:00,4.97,5.02,4.96,4.96,17600.0,4.97,5.02,4.96,4.96,17600.0
2009-01-08 14:30:00,4.97,5.06,4.95,5.02,41000.0,4.97,5.06,4.95,5.02,41000.0
2009-01-08 15:00:00,5.02,5.05,5.0,5.03,61400.0,5.02,5.05,5.0,5.03,61400.0
2009-01-08 15:30:00,5.03,5.17,5.02,5.17,135300.0,5.03,5.17,5.02,5.17,135300.0
2009-01-09 09:30:00,5.15,5.22,4.88,4.91,41700.0,5.15,5.22,4.88,4.91,41700.0
2009-01-09 10:00:00,4.92,4.99,4.91,4.97,40900.0,4.92,4.99,4.91,4.97,40900.0
2009-01-09 10:30:00,4.97,4.97,4.89,4.92,36900.0,4.97,4.97,4.89,4.92,36900.0
2009-01-09 11:00:00,4.91,4.96,4.91,4.92,43900.0,4.91,4.96,4.91,4.92,43900.0
2009-01-09 11:30:00,4.92,4.97,4.91,4.95,21800.0,4.92,4.97,4.91,4.95,21800.0
2009-01-09 12:00:00,4.95,5.03,4.94,4.98,88300.0,4.95,5.03,4.94,4.98,88300.0
2009-01-09 12:30:00,4.99,5.01,4.96,4.99,14500.0,4.99,5.01,4.96,4.99,14500.0
2009-01-09 13:00:00,4.98,4.99,4.94,4.95,12700.0,4.98,4.99,4.94,4.95,12700.0
2009-01-09 13:30:00,4.94,4.97,4.93,4.96,11600.0,4.94,4.97,4.93,4.96,11600.0
2009-01-09 14:00:00,4.97,5.01,4.96,5.01,30000.0,4.97,5.01,4.96,5.01,30000.0
2009-01-09 14:30:00,5.01,5.06,4.99,5.01,33500.0,5.01,5.06,4.99,5.01,33500.0
2009-01-09 15:00:00,5.0,5.0,4.89,4.91,45500.0,5.0,5.0,4.89,4.91,45500.0
2009-01-09 15:30:00,4.91,4.94,4.85,4.86,128300.0,4.91,4.94,4.85,4.86,128300.0
2009-01-12 09:30:00,4.85,4.88,4.72,4.74,52400.0,4.85,4.88,4.72,4.74,52400.0
2009-01-12 10:00:00,4.74,4.78,4.73,4.75,17300.0,4.74,4.78,4.73,4.75,17300.0
2009-01-12 10:30:00,4.75,4.82,4.75,4.75,36000.0,4.75,4.82,4.75,4.75,36000.0
2009-01-12 11:00:00,4.75,4.76,4.64,4.64,63800.0,4.75,4.76,4.64,4.64,63800.0
2009-01-12 11:30:00,4.64,4.68,4.62,4.62,39900.0,4.64,4.68,4.62,4.62,39900.0
2009-01-12 12:00:00,4.62,4.64,4.57,4.62,46800.0,4.62,4.64,4.57,4.62,46800.0
2009-01-12 12:30:00,4.62,4.66,4.61,4.64,46100.0,4.62,4.66,4.61,4.64,46100.0
2009-01-12 13:00:00,4.64,4.73,4.64,4.71,28800.0,4.64,4.73,4.64,4.71,28800.0
2009-01-12 13:30:00,4.72,4.8,4.71,4.79,26700.0,4.72,4.8,4.71,4.79,26700.0
2009-01-12 14:00:00,4.78,4.84,4.74,4.84,50100.0,4.78,4.84,4.74,4.84,50100.0
2009-01-12 14:30:00,4.83,4.83,4.73,4.76,68100.0,4.83,4.83,4.73,4.76,68100.0
2009-01-12 15:00:00,4.75,4.84,4.73,4.82,53300.0,4.75,4.84,4.73,4.82,53300.0
2009-01-12 15:30:00,4.82,4.82,4.75,4.76,99900.0,4.82,4.82,4.75,4.76,99900.0
2009-01-13 09:30:00,4.73,4.9,4.63,4.88,36000.0,4.73,4.9,4.63,4.88,36000.0
2009-01-13 10:00:00,4.89,4.99,4.89,4.94,32900.0,4.89,4.99,4.89,4.94,32900.0
2009-01-13 10:30:00,4.94,5.0,4.86,4.99,32700.0,4.94,5.0,4.86,4.99,32700.0
2009-01-13 11:00:00,4.99,5.03,4.97,5.01,41800.0,4.99,5.03,4.97,5.01,41800.0
2009-01-13 11:30:00,5.02,5.06,5.0,5.05,29100.0,5.02,5.06,5.0,5.05,29100.0
2009-01-13 12:00:00,5.05,5.06,5.03,5.04,23100.0,5.05,5.06,5.03,5.04,23100.0
2009-01-13 12:30:00,5.04,5.06,5.0,5.0,80800.0,5.04,5.06,5.0,5.0,80800.0
2009-01-13 13:00:00,5.0,5.03,4.95,4.98,20100.0,5.0,5.03,4.95,4.98,20100.0
2009-01-13 13:30:00,4.97,4.98,4.85,4.85,35900.0,4.97,4.98,4.85,4.85,35900.0
2009-01-13 14:00:00,4.85,4.93,4.84,4.87,45100.0,4.85,4.93,4.84,4.87,45100.0
2009-01-13 14:30:00,4.86,4.94,4.86,4.93,40600.0,4.86,4.94,4.86,4.93,40600.0
2009-01-13 15:00:00,4.91,4.93,4.85,4.91,77700.0,4.91,4.93,4.85,4.91,77700.0
2009-01-13 15:30:00,4.92,4.94,4.87,4.91,77200.0,4.92,4.94,4.87,4.91,77200.0
2009-01-14 09:30:00,4.79,4.95,4.79,4.94,27600.0,4.79,4.95,4.79,4.94,27600.0
2009-01-14 10:00:00,4.94,4.99,4.84,4.88,17800.0,4.94,4.99,4.84,4.88,17800.0
2009-01-14 10:30:00,4.88,4.9,4.81,4.84,62000.0,4.88,4.9,4.81,4.84,62000.0
2009-01-14 11:00:00,4.84,4.88,4.81,4.87,22700.0,4.84,4.88,4.81,4.87,22700.0
2009-01-14 11:30:00,4.88,4.88,4.83,4.87,9700.0,4.88,4.88,4.83,4.87,9700.0
2009-01-14 12:00:00,4.88,4.89,4.87,4.87,17400.0,4.88,4.89,4.87,4.87,17400.0
2009-01-14 12:30:00,4.88,4.9,4.87,4.9,15400.0,4.88,4.9,4.87,4.9,15400.0
2009-01-14 13:00:00,4.9,4.91,4.88,4.89,16900.0,4.9,4.91,4.88,4.89,16900.0
2009-01-14 13:30:00,4.89,4.9,4.89,4.89,4900.0,4.89,4.9,4.89,4.89,4900.0
2009-01-14 14:00:00,4.89,4.9,4.84,4.86,28900.0,4.89,4.9,4.84,4.86,28900.0
2009-01-14 14:30:00,4.86,4.87,4.85,4.85,21300.0,4.86,4.87,4.85,4.85,21300.0
2009-01-14 15:00:00,4.85,4.85,4.71,4.75,54600.0,4.85,4.85,4.71,4.75,54600.0
2009-01-14 15:30:00,4.75,4.84,4.74,4.8,98900.0,4.75,4.84,4.74,4.8,98900.0
2009-01-15 09:30:00,4.79,4.86,4.63,4.65,86000.0,4.79,4.86,4.63,4.65,86000.0
2009-01-15 10:00:00,4.66,4.68,4.55,4.56,34200.0,4.66,4.68,4.55,4.56,34200.0
2009-01-15 10:30:00,4.56,4.57,4.51,4.54,34100.0,4.56,4.57,4.51,4.54,34100.0
2009-01-15 11:00:00,4.54,4.55,4.51,4.52,31700.0,4.54,4.55,4.51,4.52,31700.0
2009-01-15 11:30:00,4.53,4.53,4.41,4.42,66900.0,4.53,4.53,4.41,4.42,66900.0
2009-01-15 12:00:00,4.41,4.44,4.38,4.4,167200.0,4.41,4.44,4.38,4.4,167200.0
2009-01-15 12:30:00,4.39,4.42,4.38,4.41,77900.0,4.39,4.42,4.38,4.41,77900.0
2009-01-15 13:00:00,4.4,4.42,4.35,4.35,159200.0,4.4,4.42,4.35,4.35,159200.0
2009-01-15 13:30:00,4.35,4.43,4.34,4.4,213400.0,4.35,4.43,4.34,4.4,213400.0
2009-01-15 14:00:00,4.4,4.46,4.39,4.43,132300.0,4.4,4.46,4.39,4.43,132300.0
2009-01-15 14:30:00,4.43,4.52,4.4,4.49,372300.0,4.43,4.52,4.4,4.49,372300.0
2009-01-15 15:00:00,4.49,4.49,4.43,4.45,215000.0,4.49,4.49,4.43,4.45,215000.0
2009-01-15 15:30:00,4.45,4.6,4.43,4.59,180100.0,4.45,4.6,4.43,4.59,180100.0
2009-01-16 09:30:00,4.64,4.76,4.61,4.64,81700.0,4.64,4.76,4.61,4.64,81700.0
2009-01-16 10:00:00,4.64,4.75,4.64,4.72,25500.0,4.64,4.75,4.64,4.72,25500.0
2009-01-16 10:30:00,4.72,4.75,4.67,4.72,39400.0,4.72,4.75,4.67,4.72,39400.0
2009-01-16 11:00:00,4.7,4.71,4.64,4.69,17400.0,4.7,4.71,4.64,4.69,17400.0
2009-01-16 11:30:00,4.68,4.68,4.58,4.59,30700.0,4.68,4.68,4.58,4.59,30700.0
2009-01-16 12:00:00,4.6,4.61,4.46,4.5,32100.0,4.6,4.61,4.46,4.5,32100.0
2009-01-16 12:30:00,4.49,4.58,4.47,4.58,33200.0,4.49,4.58,4.47,4.58,33200.0
2009-01-16 13:00:00,4.58,4.62,4.52,4.56,26700.0,4.58,4.62,4.52,4.56,26700.0
2009-01-16 13:30:00,4.56,4.64,4.54,4.61,30700.0,4.56,4.64,4.54,4.61,30700.0
2009-01-16 14:00:00,4.61,4.68,4.6,4.67,22100.0,4.61,4.68,4.6,4.67,22100.0
2009-01-16 14:30:00,4.67,4.67,4.58,4.67,45800.0,4.67,4.67,4.58,4.67,45800.0
2009-01-16 15:00:00,4.67,4.7,4.64,4.66,51700.0,4.67,4.7,4.64,4.66,51700.0
2009-01-16 15:30:00,4.65,4.73,4.64,4.72,84400.0,4.65,4.73,4.64,4.72,84400.0
2009-01-20 09:30:00,4.66,4.7,4.37,4.44,72900.0,4.66,4.7,4.37,4.44,72900.0
2009-01-20 10:00:00,4.43,4.49,4.37,4.49,34400.0,4.43,4.49,4.37,4.49,34400.0
2009-01-20 10:30:00,4.48,4.49,4.34,4.37,64400.0,4.48,4.49,4.34,4.37,64400.0
2009-01-20 11:00:00,4.37,4.38,4.32,4.35,24800.0,4.37,4.38,4.32,4.35,24800.0
2009-01-20 11:30:00,4.35,4.39,4.31,4.32,25200.0,4.35,4.39,4.31,4.32,25200.0
2009-01-20 12:00:00,4.33,4.37,4.31,4.31,28500.0,4.33,4.37,4.31,4.31,28500.0
2009-01-20 12:30:00,4.32,4.37,4.31,4.33,89600.0,4.32,4.37,4.31,4.33,89600.0
2009-01-20 13:00:00,4.33,4.34,4.27,4.34,43100.0,4.33,4.34,4.27,4.34,43100.0
2009-01-20 13:30:00,4.34,4.34,4.29,4.33,34000.0,4.34,4.34,4.29,4.33,34000.0
2009-01-20 14:00:00,4.32,4.35,4.26,4.3,42900.0,4.32,4.35,4.26,4.3,42900.0
2009-01-20 14:30:00,4.3,4.32,4.25,4.28,41100.0,4.3,4.32,4.25,4.28,41100.0
2009-01-20 15:00:00,4.27,4.29,4.2,4.27,80500.0,4.27,4.29,4.2,4.27,80500.0
2009-01-20 15:30:00,4.26,4.3,4.2,4.22,128000.0,4.26,4.3,4.2,4.22,128000.0
2009-01-21 09:30:00,4.27,4.38,4.24,4.38,35900.0,4.27,4.38,4.24,4.38,35900.0
2009-01-21 10:00:00,4.38,4.42,4.34,4.4,46300.0,4.38,4.42,4.34,4.4,46300.0
2009-01-21 10:30:00,4.41,4.41,4.28,4.29,48100.0,4.41,4.41,4.28,4.29,48100.0
2009-01-21 11:00:00,4.29,4.37,4.29,4.32,17000.0,4.29,4.37,4.29,4.32,17000.0
2009-01-21 11:30:00,4.32,4.41,4.32,4.37,19300.0,4.32,4.41,4.32,4.37,19300.0
2009-01-21 12:00:00,4.37,4.43,4.34,4.34,28300.0,4.37,4.43,4.34,4.34,28300.0
2009-01-21 12:30:00,4.34,4.41,4.34,4.41,30000.0,4.34,4.41,4.34,4.41,30000.0
2009-01-21 13:00:00,4.4,4.41,4.36,4.37,25100.0,4.4,4.41,4.36,4.37,25100.0
2009-01-21 13:30:00,4.36,4.44,4.36,4.39,21500.0,4.36,4.44,4.36,4.39,21500.0
2009-01-21 14:00:00,4.38,4.45,4.38,4.42,24800.0,4.38,4.45,4.38,4.42,24800.0
2009-01-21 14:30:00,4.42,4.5,4.42,4.5,47200.0,4.42,4.5,4.42,4.5,47200.0
2009-01-21 15:00:00,4.5,4.59,4.49,4.55,98100.0,4.5,4.59,4.49,4.55,98100.0
2009-01-21 15:30:00,4.55,4.7,4.55,4.64,198900.0,4.55,4.7,4.55,4.64,198900.0
2009-01-22 09:30:00,4.49,4.53,4.3,4.44,33200.0,4.49,4.53,4.3,4.44,33200.0
2009-01-22 10:00:00,4.44,4.5,4.42,4.43,14800.0,4.44,4.5,4.42,4.43,14800.0
2009-01-22 10:30:00,4.43,4.45,4.38,4.43,9500.0,4.43,4.45,4.38,4.43,9500.0
2009-01-22 11:00:00,4.43,4.45,4.37,4.42,28700.0,4.43,4.45,4.37,4.42,28700.0
2009-01-22 11:30:00,4.41,4.41,4.32,4.36,20200.0,4.41,4.41,4.32,4.36,20200.0
2009-01-22 12:00:00,4.37,4.37,4.34,4.35,8000.0,4.37,4.37,4.34,4.35,8000.0
2009-01-22 12:30:00,4.36,4.46,4.34,4.43,25700.0,4.36,4.46,4.34,4.43,25700.0
2009-01-22 13:00:00,4.43,4.47,4.39,4.45,10900.0,4.43,4.47,4.39,4.45,10900.0
2009-01-22 13:30:00,4.43,4.53,4.42,4.53,15900.0,4.43,4.53,4.42,4.53,15900.0
2009-01-22 14:00:00,4.53,4.62,4.52,4.54,35500.0,4.53,4.62,4.52,4.54,35500.0
2009-01-22 14:30:00,4.54,4.54,4.44,4.52,35700.0,4.54,4.54,4.44,4.52,35700.0
2009-01-22 15:00:00,4.52,4.52,4.38,4.47,37200.0,4.52,4.52,4.38,4.47,37200.0
2009-01-22 15:30:00,4.47,4.55,4.44,4.49,125400.0,4.47,4.55,4.44,4.49,125400.0
2009-01-23 09:30:00,4.31,4.37,4.3,4.35,21800.0,4.31,4.37,4.3,4.35,21800.0
2009-01-23 10:00:00,4.36,4.57,4.36,4.54,35000.0,4.36,4.57,4.36,4.54,35000.0
2009-01-23 10:30:00,4.52,4.53,4.43,4.52,31300.0,4.52,4.53,4.43,4.52,31300.0
2009-01-23 11:00:00,4.51,4.64,4.51,4.59,20100.0,4.51,4.64,4.51,4.59,20100.0
2009-01-23 11:30:00,4.6,4.61,4.52,4.54,10300.0,4.6,4.61,4.52,4.54,10300.0
2009-01-23 12:00:00,4.54,4.56,4.51,4.56,11300.0,4.54,4.56,4.51,4.56,11300.0
2009-01-23 12:30:00,4.54,4.54,4.47,4.5,12100.0,4.54,4.54,4.47,4.5,12100.0
2009-01-23 13:00:00,4.48,4.54,4.48,4.49,11800.0,4.48,4.54,4.48,4.49,11800.0
2009-01-23 13:30:00,4.49,4.57,4.48,4.56,12600.0,4.49,4.57,4.48,4.56,12600.0
2009-01-23 14:00:00,4.57,4.57,4.51,4.52,20000.0,4.57,4.57,4.51,4.52,20000.0
2009-01-23 14:30:00,4.52,4.52,4.38,4.42,34100.0,4.52,4.52,4.38,4.42,34100.0
2009-01-23 15:00:00,4.42,4.46,4.38,4.4,41400.0,4.42,4.46,4.38,4.4,41400.0
2009-01-23 15:30:00,4.39,4.48,4.38,4.45,86200.0,4.39,4.48,4.38,4.45,86200.0
2009-01-26 09:30:00,4.45,4.81,4.26,4.75,105400.0,4.45,4.81,4.26,4.75,105400.0
2009-01-26 10:00:00,4.72,4.79,4.65,4.65,40800.0,4.72,4.79,4.65,4.65,40800.0
2009-01-26 10:30:00,4.66,4.68,4.61,4.65,32900.0,4.66,4.68,4.61,4.65,32900.0
2009-01-26 11:00:00,4.65,4.71,4.63,4.64,43600.0,4.65,4.71,4.63,4.64,43600.0
2009-01-26 11:30:00,4.67,4.69,4.64,4.67,14600.0,4.67,4.69,4.64,4.67,14600.0
2009-01-26 12:00:00,4.67,4.68,4.66,4.68,18400.0,4.67,4.68,4.66,4.68,18400.0
2009-01-26 12:30:00,4.68,4.7,4.67,4.69,47600.0,4.68,4.7,4.67,4.69,47600.0
2009-01-26 13:00:00,4.69,4.7,4.65,4.69,27900.0,4.69,4.7,4.65,4.69,27900.0
2009-01-26 13:30:00,4.69,4.7,4.62,4.62,15700.0,4.69,4.7,4.62,4.62,15700.0
2009-01-26 14:00:00,4.62,4.62,4.55,4.6,47900.0,4.62,4.62,4.55,4.6,47900.0
2009-01-26 14:30:00,4.6,4.68,4.58,4.65,41100.0,4.6,4.68,4.58,4.65,41100.0
2009-01-26 15:00:00,4.66,4.78,4.64,4.71,104800.0,4.66,4.78,4.64,4.71,104800.0
2009-01-26 15:30:00,4.72,4.74,4.66,4.67,118400.0,4.72,4.74,4.66,4.67,118400.0
2009-01-27 09:30:00,4.33,4.86,4.33,4.82,41900.0,4.33,4.86,4.33,4.82,41900.0
2009-01-27 10:00:00,4.81,4.85,4.73,4.83,46500.0,4.81,4.85,4.73,4.83,46500.0
2009-01-27 10:30:00,4.83,4.85,4.8,4.83,28400.0,4.83,4.85,4.8,4.83,28400.0
2009-01-27 11:00:00,4.84,4.88,4.82,4.86,30700.0,4.84,4.88,4.82,4.86,30700.0
2009-01-27 11:30:00,4.87,4.89,4.82,4.85,19900.0,4.87,4.89,4.82,4.85,19900.0
2009-01-27 12:00:00,4.86,4.98,4.84,4.94,46800.0,4.86,4.98,4.84,4.94,46800.0
2009-01-27 12:30:00,4.94,4.95,4.89,4.92,23600.0,4.94,4.95,4.89,4.92,23600.0
2009-01-27 13:00:00,4.92,4.97,4.89,4.94,32100.0,4.92,4.97,4.89,4.94,32100.0
2009-01-27 13:30:00,4.95,4.96,4.92,4.93,16000.0,4.95,4.96,4.92,4.93,16000.0
2009-01-27 14:00:00,4.92,4.96,4.9,4.91,42300.0,4.92,4.96,4.9,4.91,42300.0
2009-01-27 14:30:00,4.92,4.96,4.92,4.93,36000.0,4.92,4.96,4.92,4.93,36000.0
2009-01-27 15:00:00,4.94,5.0,4.9,4.95,49600.0,4.94,5.0,4.9,4.95,49600.0
2009-01-27 15:30:00,4.94,4.95,4.91,4.92,59400.0,4.94,4.95,4.91,4.92,59400.0
2009-01-28 09:30:00,5.02,5.2,4.95,5.18,56800.0,5.02,5.2,4.95,5.18,56800.0
2009-01-28 10:00:00,5.18,5.19,5.1,5.16,57100.0,5.18,5.19,5.1,5.16,57100.0
2009-01-28 10:30:00,5.16,5.24,5.16,5.2,46800.0,5.16,5.24,5.16,5.2,46800.0
2009-01-28 11:00:00,5.2,5.25,5.2,5.25,40600.0,5.2,5.25,5.2,5.25,40600.0
2009-01-28 11:30:00,5.25,5.27,5.23,5.24,48100.0,5.25,5.27,5.23,5.24,48100.0
2009-01-28 12:00:00,5.25,5.25,5.23,5.24,39800.0,5.25,5.25,5.23,5.24,39800.0
2009-01-28 12:30:00,5.25,5.25,5.24,5.24,33000.0,5.25,5.25,5.24,5.24,33000.0
2009-01-28 13:00:00,5.24,5.25,5.23,5.24,52800.0,5.24,5.25,5.23,5.24,52800.0
2009-01-28 13:30:00,5.24,5.25,5.2,5.23,58000.0,5.24,5.25,5.2,5.23,58000.0
2009-01-28 14:00:00,5.24,5.26,5.19,5.24,28700.0,5.24,5.26,5.19,5.24,28700.0
2009-01-28 14:30:00,5.25,5.29,5.2,5.29,53500.0,5.25,5.29,5.2,5.29,53500.0
2009-01-28 15:00:00,5.29,5.3,5.2,5.27,79800.0,5.29,5.3,5.2,5.27,79800.0
2009-01-28 15:30:00,5.27,5.3,5.24,5.3,117200.0,5.27,5.3,5.24,5.3,117200.0
2009-01-29 09:30:00,5.23,5.25,5.0,5.18,51300.0,5.23,5.25,5.0,5.18,51300.0
2009-01-29 10:00:00,5.17,5.21,5.17,5.2,25700.0,5.17,5.21,5.17,5.2,25700.0
2009-01-29 10:30:00,5.2,5.21,5.11,5.12,65800.0,5.2,5.21,5.11,5.12,65800.0
2009-01-29 11:00:00,5.13,5.15,5.07,5.07,27100.0,5.13,5.15,5.07,5.07,27100.0
2009-01-29 11:30:00,5.08,5.13,5.02,5.02,113600.0,5.08,5.13,5.02,5.02,113600.0
2009-01-29 12:00:00,5.02,5.03,4.91,4.94,88800.0,5.02,5.03,4.91,4.94,88800.0
2009-01-29 12:30:00,4.94,4.98,4.89,4.94,42500.0,4.94,4.98,4.89,4.94,42500.0
2009-01-29 13:00:00,4.93,4.97,4.9,4.91,25600.0,4.93,4.97,4.9,4.91,25600.0
2009-01-29 13:30:00,4.91,4.92,4.88,4.9,19000.0,4.91,4.92,4.88,4.9,19000.0
2009-01-29 14:00:00,4.9,5.0,4.9,5.0,37500.0,4.9,5.0,4.9,5.0,37500.0
2009-01-29 14:30:00,4.99,5.02,4.93,4.93,40400.0,4.99,5.02,4.93,4.93,40400.0
2009-01-29 15:00:00,4.94,5.0,4.94,4.96,35600.0,4.94,5.0,4.94,4.96,35600.0
2009-01-29 15:30:00,4.96,4.99,4.9,4.96,116200.0,4.96,4.99,4.9,4.96,116200.0
2009-01-30 09:30:00,5.0,5.07,4.99,5.01,13500.0,5.0,5.07,4.99,5.01,13500.0
2009-01-30 10:00:00,4.99,5.14,4.98,4.98,52400.0,4.99,5.14,4.98,4.98,52400.0
2009-01-30 10:30:00,4.98,4.98,4.93,4.97,11200.0,4.98,4.98,4.93,4.97,11200.0
2009-01-30 11:00:00,4.98,4.99,4.91,4.92,14400.0,4.98,4.99,4.91,4.92,14400.0
2009-01-30 11:30:00,4.93,4.96,4.91,4.94,11400.0,4.93,4.96,4.91,4.94,11400.0
2009-01-30 12:00:00,4.94,4.98,4.93,4.98,4200.0,4.94,4.98,4.93,4.98,4200.0
2009-01-30 12:30:00,4.98,5.03,4.97,5.03,5800.0,4.98,5.03,4.97,5.03,5800.0
2009-01-30 13:00:00,5.03,5.07,4.99,5.02,8200.0,5.03,5.07,4.99,5.02,8200.0
2009-01-30 13:30:00,4.98,4.98,4.88,4.97,13600.0,4.98,4.98,4.88,4.97,13600.0
2009-01-30 14:00:00,4.97,5.06,4.94,5.04,25500.0,4.97,5.06,4.94,5.04,25500.0
2009-01-30 14:30:00,5.03,5.03,4.94,4.96,15700.0,5.03,5.03,4.94,4.96,15700.0
2009-01-30 15:00:00,4.96,5.04,4.93,4.95,40400.0,4.96,5.04,4.93,4.95,40400.0
2009-01-30 15:30:00,4.95,4.96,4.9,4.93,87800.0,4.95,4.96,4.9,4.93,87800.0
2009-02-02 09:30:00,4.82,5.0,4.82,4.91,21100.0,4.82,5.0,4.82,4.91,21100.0
2009-02-02 10:00:00,4.95,5.15,4.92,5.1,50700.0,4.95,5.15,4.92,5.1,50700.0
2009-02-02 10:30:00,5.08,5.15,5.05,5.09,33200.0,5.08,5.15,5.05,5.09,33200.0
2009-02-02 11:00:00,5.09,5.18,5.09,5.11,50600.0,5.09,5.18,5.09,5.11,50600.0
2009-02-02 11:30:00,5.12,5.12,5.02,5.05,18800.0,5.12,5.12,5.02,5.05,18800.0
2009-02-02 12:00:00,5.04,5.12,5.0,5.09,40000.0,5.04,5.12,5.0,5.09,40000.0
2009-02-02 12:30:00,5.09,5.11,5.04,5.05,83700.0,5.09,5.11,5.04,5.05,83700.0
2009-02-02 13:00:00,5.05,5.06,5.01,5.03,38600.0,5.05,5.06,5.01,5.03,38600.0
2009-02-02 13:30:00,5.02,5.07,5.0,5.0,25000.0,5.02,5.07,5.0,5.0,25000.0
2009-02-02 14:00:00,5.01,5.09,5.01,5.06,66000.0,5.01,5.09,5.01,5.06,66000.0
2009-02-02 14:30:00,5.06,5.11,5.05,5.07,54900.0,5.06,5.11,5.05,5.07,54900.0
2009-02-02 15:00:00,5.05,5.15,5.05,5.14,61500.0,5.05,5.15,5.05,5.14,61500.0
2009-02-02 15:30:00,5.15,5.21,5.14,5.16,101600.0,5.15,5.21,5.14,5.16,101600.0
2009-02-03 09:30:00,5.2,5.25,5.09,5.19,53900.0,5.2,5.25,5.09,5.19,53900.0
2009-02-03 10:00:00,5.19,5.25,5.18,5.24,41300.0,5.19,5.25,5.18,5.24,41300.0
2009-02-03 10:30:00,5.24,5.3,5.24,5.26,32800.0,5.24,5.3,5.24,5.26,32800.0
2009-02-03 11:00:00,5.27,5.3,5.22,5.22,61100.0,5.27,5.3,5.22,5.22,61100.0
2009-02-03 11:30:00,5.23,5.3,5.22,5.26,19100.0,5.23,5.3,5.22,5.26,19100.0
2009-02-03 12:00:00,5.26,5.29,5.25,5.26,105100.0,5.26,5.29,5.25,5.26,105100.0
2009-02-03 12:30:00,5.26,5.28,5.2,5.21,15200.0,5.26,5.28,5.2,5.21,15200.0
2009-02-03 13:00:00,5.21,5.3,5.21,5.26,20100.0,5.21,5.3,5.21,5.26,20100.0
2009-02-03 13:30:00,5.26,5.31,5.24,5.27,36200.0,5.26,5.31,5.24,5.27,36200.0
2009-02-03 14:00:00,5.26,5.37,5.26,5.33,53000.0,5.26,5.37,5.26,5.33,53000.0
2009-02-03 14:30:00,5.33,5.39,5.32,5.38,32100.0,5.33,5.39,5.32,5.38,32100.0
2009-02-03 15:00:00,5.38,5.4,5.36,5.39,37000.0,5.38,5.4,5.36,5.39,37000.0
2009-02-03 15:30:00,5.4,5.41,5.31,5.35,63700.0,5.4,5.41,5.31,5.35,63700.0
2009-02-04 09:30:00,5.34,5.59,5.12,5.54,66100.0,5.34,5.59,5.12,5.54,66100.0
2009-02-04 10:00:00,5.55,5.59,5.51,5.58,46200.0,5.55,5.59,5.51,5.58,46200.0
2009-02-04 10:30:00,5.57,5.64,5.54,5.56,29500.0,5.57,5.64,5.54,5.56,29500.0
2009-02-04 11:00:00,5.55,5.62,5.54,5.6,38900.0,5.55,5.62,5.54,5.6,38900.0
2009-02-04 11:30:00,5.6,5.62,5.54,5.59,59600.0,5.6,5.62,5.54,5.59,59600.0
2009-02-04 12:00:00,5.58,5.58,5.54,5.56,16500.0,5.58,5.58,5.54,5.56,16500.0
2009-02-04 12:30:00,5.56,5.6,5.52,5.52,43100.0,5.56,5.6,5.52,5.52,43100.0
2009-02-04 13:00:00,5.52,5.58,5.52,5.56,22300.0,5.52,5.58,5.52,5.56,22300.0
2009-02-04 13:30:00,5.57,5.57,5.4,5.51,56000.0,5.57,5.57,5.4,5.51,56000.0
2009-02-04 14:00:00,5.5,5.5,5.36,5.36,59600.0,5.5,5.5,5.36,5.36,59600.0
2009-02-04 14:30:00,5.36,5.43,5.33,5.42,71400.0,5.36,5.43,5.33,5.42,71400.0
2009-02-04 15:00:00,5.41,5.47,5.38,5.43,111000.0,5.41,5.47,5.38,5.43,111000.0
2009-02-04 15:30:00,5.43,5.45,5.38,5.38,36000.0,5.43,5.45,5.38,5.38,36000.0
2009-02-05 09:30:00,5.31,5.48,5.31,5.33,47900.0,5.31,5.48,5.31,5.33,47900.0
2009-02-05 10:00:00,5.33,5.51,5.29,5.45,88800.0,5.33,5.51,5.29,5.45,88800.0
2009-02-05 10:30:00,5.46,5.6,5.44,5.49,44900.0,5.46,5.6,5.44,5.49,44900.0
2009-02-05 11:00:00,5.49,5.54,5.45,5.45,19500.0,5.49,5.54,5.45,5.45,19500.0
2009-02-05 11:30:00,5.44,5.53,5.44,5.49,13100.0,5.44,5.53,5.44,5.49,13100.0
2009-02-05 12:00:00,5.5,5.52,5.46,5.48,49400.0,5.5,5.52,5.46,5.48,49400.0
2009-02-05 12:30:00,5.47,5.49,5.45,5.48,10600.0,5.47,5.49,5.45,5.48,10600.0
2009-02-05 13:00:00,5.48,5.51,5.41,5.44,27400.0,5.48,5.51,5.41,5.44,27400.0
2009-02-05 13:30:00,5.44,5.48,5.43,5.45,7600.0,5.44,5.48,5.43,5.45,7600.0
2009-02-05 14:00:00,5.44,5.54,5.42,5.52,59700.0,5.44,5.54,5.42,5.52,59700.0
2009-02-05 14:30:00,5.53,5.59,5.49,5.51,78200.0,5.53,5.59,5.49,5.51,78200.0
2009-02-05 15:00:00,5.51,5.59,5.46,5.57,91000.0,5.51,5.59,5.46,5.57,91000.0
2009-02-05 15:30:00,5.58,5.59,5.52,5.56,109700.0,5.58,5.59,5.52,5.56,109700.0
2009-02-06 09:30:00,5.54,5.78,5.51,5.7,88700.0,5.54,5.78,5.51,5.7,88700.0
2009-02-06 10:00:00,5.7,5.71,5.63,5.67,51800.0,5.7,5.71,5.63,5.67,51800.0
2009-02-06 10:30:00,5.66,5.66,5.63,5.63,61200.0,5.66,5.66,5.63,5.63,61200.0
2009-02-06 11:00:00,5.63,5.69,5.63,5.66,60800.0,5.63,5.69,5.63,5.66,60800.0
2009-02-06 11:30:00,5.66,5.73,5.62,5.73,109200.0,5.66,5.73,5.62,5.73,109200.0
2009-02-06 12:00:00,5.71,5.73,5.68,5.71,34000.0,5.71,5.73,5.68,5.71,34000.0
2009-02-06 12:30:00,5.72,5.8,5.71,5.79,53700.0,5.72,5.8,5.71,5.79,53700.0
2009-02-06 13:00:00,5.79,5.83,5.78,5.82,72600.0,5.79,5.83,5.78,5.82,72600.0
2009-02-06 13:30:00,5.82,5.85,5.79,5.8,46600.0,5.82,5.85,5.79,5.8,46600.0
2009-02-06 14:00:00,5.79,5.8,5.76,5.78,46300.0,5.79,5.8,5.76,5.78,46300.0
2009-02-06 14:30:00,5.78,5.88,5.78,5.87,106700.0,5.78,5.88,5.78,5.87,106700.0
2009-02-06 15:00:00,5.86,5.88,5.75,5.79,63900.0,5.86,5.88,5.75,5.79,63900.0
2009-02-06 15:30:00,5.78,5.86,5.78,5.85,86800.0,5.78,5.86,5.78,5.85,86800.0
2009-02-09 09:30:00,5.85,5.9,5.69,5.7,39800.0,5.85,5.9,5.69,5.7,39800.0
2009-02-09 10:00:00,5.73,5.81,5.69,5.81,60300.0,5.73,5.81,5.69,5.81,60300.0
2009-02-09 10:30:00,5.81,5.94,5.76,5.92,36200.0,5.81,5.94,5.76,5.92,36200.0
2009-02-09 11:00:00,5.92,5.98,5.91,5.98,29000.0,5.92,5.98,5.91,5.98,29000.0
2009-02-09 11:30:00,5.97,5.98,5.95,5.95,22300.0,5.97,5.98,5.95,5.95,22300.0
2009-02-09 12:00:00,5.95,5.98,5.92,5.97,21200.0,5.95,5.98,5.92,5.97,21200.0
2009-02-09 12:30:00,5.97,5.97,5.92,5.96,13900.0,5.97,5.97,5.92,5.96,13900.0
2009-02-09 13:00:00,5.96,5.99,5.95,5.99,18000.0,5.96,5.99,5.95,5.99,18000.0
2009-02-09 13:30:00,5.98,6.0,5.93,5.99,24600.0,5.98,6.0,5.93,5.99,24600.0
2009-02-09 14:00:00,6.0,6.04,5.93,5.97,97000.0,6.0,6.04,5.93,5.97,97000.0
2009-02-09 14:30:00,5.97,5.99,5.9,5.96,47200.0,5.97,5.99,5.9,5.96,47200.0
2009-02-09 15:00:00,5.96,6.03,5.92,6.01,35000.0,5.96,6.03,5.92,6.01,35000.0
2009-02-09 15:30:00,6.01,6.03,5.94,6.0,89500.0,6.01,6.03,5.94,6.0,89500.0
2009-02-10 09:30:00,5.93,6.11,5.93,6.03,65600.0,5.93,6.11,5.93,6.03,65600.0
2009-02-10 10:00:00,6.02,6.11,5.95,6.01,41700.0,6.02,6.11,5.95,6.01,41700.0
2009-02-10 10:30:00,6.0,6.04,5.9,5.91,41000.0,6.0,6.04,5.9,5.91,41000.0
2009-02-10 11:00:00,5.93,6.01,5.7,5.74,60500.0,5.93,6.01,5.7,5.74,60500.0
2009-02-10 11:30:00,5.73,5.73,5.46,5.61,74000.0,5.73,5.73,5.46,5.61,74000.0
2009-02-10 12:00:00,5.62,5.68,5.57,5.61,27300.0,5.62,5.68,5.57,5.61,27300.0
2009-02-10 12:30:00,5.61,5.69,5.59,5.66,28700.0,5.61,5.69,5.59,5.66,28700.0
2009-02-10 13:00:00,5.65,5.68,5.56,5.62,32700.0,5.65,5.68,5.56,5.62,32700.0
2009-02-10 13:30:00,5.62,5.67,5.58,5.62,22600.0,5.62,5.67,5.58,5.62,22600.0
2009-02-10 14:00:00,5.61,5.67,5.55,5.57,17700.0,5.61,5.67,5.55,5.57,17700.0
2009-02-10 14:30:00,5.56,5.62,5.52,5.52,41100.0,5.56,5.62,5.52,5.52,41100.0
2009-02-10 15:00:00,5.53,5.61,5.51,5.58,50900.0,5.53,5.61,5.51,5.58,50900.0
2009-02-10 15:30:00,5.58,5.63,5.49,5.49,135900.0,5.58,5.63,5.49,5.49,135900.0
2009-02-11 09:30:00,5.45,5.51,5.39,5.5,43000.0,5.45,5.51,5.39,5.5,43000.0
2009-02-11 10:00:00,5.5,5.54,5.4,5.4,31200.0,5.5,5.54,5.4,5.4,31200.0
2009-02-11 10:30:00,5.4,5.49,5.35,5.46,32100.0,5.4,5.49,5.35,5.46,32100.0
2009-02-11 11:00:00,5.46,5.54,5.44,5.53,28700.0,5.46,5.54,5.44,5.53,28700.0
2009-02-11 11:30:00,5.54,5.59,5.52,5.58,18600.0,5.54,5.59,5.52,5.58,18600.0
2009-02-11 12:00:00,5.58,5.67,5.57,5.63,22600.0,5.58,5.67,5.57,5.63,22600.0
2009-02-11 12:30:00,5.63,5.65,5.57,5.58,13000.0,5.63,5.65,5.57,5.58,13000.0
2009-02-11 13:00:00,5.57,5.6,5.54,5.56,22900.0,5.57,5.6,5.54,5.56,22900.0
2009-02-11 13:30:00,5.56,5.57,5.47,5.49,49600.0,5.56,5.57,5.47,5.49,49600.0
2009-02-11 14:00:00,5.49,5.51,5.43,5.49,26500.0,5.49,5.51,5.43,5.49,26500.0
2009-02-11 14:30:00,5.49,5.55,5.45,5.51,35000.0,5.49,5.55,5.45,5.51,35000.0
2009-02-11 15:00:00,5.52,5.54,5.48,5.52,48000.0,5.52,5.54,5.48,5.52,48000.0
2009-02-11 15:30:00,5.51,5.55,5.47,5.53,75300.0,5.51,5.55,5.47,5.53,75300.0
2009-02-12 09:30:00,5.43,5.6,5.35,5.39,29500.0,5.43,5.6,5.35,5.39,29500.0
2009-02-12 10:00:00,5.38,5.51,5.35,5.49,46200.0,5.38,5.51,5.35,5.49,46200.0
2009-02-12 10:30:00,5.49,5.59,5.46,5.52,44300.0,5.49,5.59,5.46,5.52,44300.0
2009-02-12 11:00:00,5.52,5.56,5.49,5.54,11300.0,5.52,5.56,5.49,5.54,11300.0
2009-02-12 11:30:00,5.53,5.57,5.49,5.51,14100.0,5.53,5.57,5.49,5.51,14100.0
2009-02-12 12:00:00,5.51,5.56,5.49,5.56,7400.0,5.51,5.56,5.49,5.56,7400.0
2009-02-12 12:30:00,5.55,5.55,5.51,5.51,10900.0,5.55,5.55,5.51,5.51,10900.0
2009-02-12 13:00:00,5.51,5.51,5.4,5.42,16400.0,5.51,5.51,5.4,5.42,16400.0
2009-02-12 13:30:00,5.43,5.43,5.38,5.42,13000.0,5.43,5.43,5.38,5.42,13000.0
2009-02-12 14:00:00,5.4,5.42,5.38,5.38,18200.0,5.4,5.42,5.38,5.38,18200.0
2009-02-12 14:30:00,5.38,5.39,5.28,5.31,29900.0,5.38,5.39,5.28,5.31,29900.0
2009-02-12 15:00:00,5.31,5.5,5.28,5.5,61800.0,5.31,5.5,5.28,5.5,61800.0
2009-02-12 15:30:00,5.5,5.57,5.41,5.54,83500.0,5.5,5.57,5.41,5.54,83500.0
2009-02-13 09:30:00,5.56,5.56,5.32,5.53,19000.0,5.56,5.56,5.32,5.53,19000.0
2009-02-13 10:00:00,5.53,5.53,5.38,5.43,21800.0,5.53,5.53,5.38,5.43,21800.0
2009-02-13 10:30:00,5.43,5.45,5.41,5.44,32900.0,5.43,5.45,5.41,5.44,32900.0
2009-02-13 11:00:00,5.43,5.43,5.32,5.32,32000.0,5.43,5.43,5.32,5.32,32000.0
2009-02-13 11:30:00,5.32,5.35,5.27,5.29,30600.0,5.32,5.35,5.27,5.29,30600.0
2009-02-13 12:00:00,5.3,5.33,5.28,5.3,15200.0,5.3,5.33,5.28,5.3,15200.0
2009-02-13 12:30:00,5.3,5.3,5.21,5.24,24500.0,5.3,5.3,5.21,5.24,24500.0
2009-02-13 13:00:00,5.24,5.26,5.22,5.25,19800.0,5.24,5.26,5.22,5.25,19800.0
2009-02-13 13:30:00,5.25,5.3,5.25,5.27,24100.0,5.25,5.3,5.25,5.27,24100.0
2009-02-13 14:00:00,5.28,5.32,5.28,5.3,21700.0,5.28,5.32,5.28,5.3,21700.0
2009-02-13 14:30:00,5.3,5.34,5.26,5.26,16400.0,5.3,5.34,5.26,5.26,16400.0
2009-02-13 15:00:00,5.26,5.27,5.22,5.26,31300.0,5.26,5.27,5.22,5.26,31300.0
2009-02-13 15:30:00,5.26,5.3,5.24,5.25,60800.0,5.26,5.3,5.24,5.25,60800.0
2009-02-17 09:30:00,5.0,5.12,4.9,4.96,62400.0,5.0,5.12,4.9,4.96,62400.0
2009-02-17 10:00:00,4.95,5.02,4.93,5.02,30800.0,4.95,5.02,4.93,5.02,30800.0
2009-02-17 10:30:00,5.05,5.06,4.98,5.03,18400.0,5.05,5.06,4.98,5.03,18400.0
2009-02-17 11:00:00,5.01,5.04,4.99,5.02,13200.0,5.01,5.04,4.99,5.02,13200.0
2009-02-17 11:30:00,5.03,5.03,4.95,4.96,25400.0,5.03,5.03,4.95,4.96,25400.0
2009-02-17 12:00:00,4.97,4.98,4.93,4.96,7400.0,4.97,4.98,4.93,4.96,7400.0
2009-02-17 12:30:00,4.96,5.0,4.95,4.99,22900.0,4.96,5.0,4.95,4.99,22900.0
2009-02-17 13:00:00,4.99,5.0,4.96,4.99,18600.0,4.99,5.0,4.96,4.99,18600.0
2009-02-17 13:30:00,4.99,5.02,4.97,5.02,23600.0,4.99,5.02,4.97,5.02,23600.0
2009-02-17 14:00:00,5.02,5.07,5.01,5.01,13500.0,5.02,5.07,5.01,5.01,13500.0
2009-02-17 14:30:00,5.01,5.06,5.0,5.05,19100.0,5.01,5.06,5.0,5.05,19100.0
2009-02-17 15:00:00,5.05,5.05,4.98,5.0,51500.0,5.05,5.05,4.98,5.0,51500.0
2009-02-17 15:30:00,5.01,5.06,4.97,5.0,96200.0,5.01,5.06,4.97,5.0,96200.0
2009-02-18 09:30:00,5.01,5.04,4.9,4.9,30100.0,5.01,5.04,4.9,4.9,30100.0
2009-02-18 10:00:00,4.89,4.9,4.82,4.87,34900.0,4.89,4.9,4.82,4.87,34900.0
2009-02-18 10:30:00,4.87,4.96,4.87,4.9,30400.0,4.87,4.96,4.87,4.9,30400.0
2009-02-18 11:00:00,4.89,4.97,4.86,4.96,19600.0,4.89,4.97,4.86,4.96,19600.0
2009-02-18 11:30:00,4.95,4.96,4.94,4.94,61600.0,4.95,4.96,4.94,4.94,61600.0
2009-02-18 12:00:00,4.94,5.04,4.93,4.99,30200.0,4.94,5.04,4.93,4.99,30200.0
2009-02-18 12:30:00,5.0,5.02,4.94,4.99,23500.0,5.0,5.02,4.94,4.99,23500.0
2009-02-18 13:00:00,4.97,4.99,4.88,4.91,16600.0,4.97,4.99,4.88,4.91,16600.0
2009-02-18 13:30:00,4.91,4.91,4.86,4.86,25200.0,4.91,4.91,4.86,4.86,25200.0
2009-02-18 14:00:00,4.85,4.9,4.85,4.88,55100.0,4.85,4.9,4.85,4.88,55100.0
2009-02-18 14:30:00,4.88,4.9,4.85,4.9,41100.0,4.88,4.9,4.85,4.9,41100.0
2009-02-18 15:00:00,4.9,4.91,4.85,4.85,64600.0,4.9,4.91,4.85,4.85,64600.0
2009-02-18 15:30:00,4.86,4.87,4.84,4.85,74900.0,4.86,4.87,4.84,4.85,74900.0
2009-02-19 09:30:00,4.92,5.01,4.85,4.88,28100.0,4.92,5.01,4.85,4.88,28100.0
2009-02-19 10:00:00,4.88,4.89,4.83,4.87,39600.0,4.88,4.89,4.83,4.87,39600.0
2009-02-19 10:30:00,4.87,4.89,4.87,4.87,12600.0,4.87,4.89,4.87,4.87,12600.0
2009-02-19 11:00:00,4.88,4.88,4.86,4.87,10000.0,4.88,4.88,4.86,4.87,10000.0
2009-02-19 11:30:00,4.86,4.87,4.84,4.84,20300.0,4.86,4.87,4.84,4.84,20300.0
2009-02-19 12:00:00,4.85,4.86,4.83,4.84,26800.0,4.85,4.86,4.83,4.84,26800.0
2009-02-19 12:30:00,4.84,4.85,4.82,4.82,70500.0,4.84,4.85,4.82,4.82,70500.0
2009-02-19 13:00:00,4.82,4.85,4.82,4.83,57100.0,4.82,4.85,4.82,4.83,57100.0
2009-02-19 13:30:00,4.82,4.83,4.81,4.82,51500.0,4.82,4.83,4.81,4.82,51500.0
2009-02-19 14:00:00,4.82,4.85,4.81,4.82,27400.0,4.82,4.85,4.81,4.82,27400.0
2009-02-19 14:30:00,4.81,4.83,4.8,4.8,49400.0,4.81,4.83,4.8,4.8,49400.0
2009-02-19 15:00:00,4.79,4.84,4.79,4.79,65200.0,4.79,4.84,4.79,4.79,65200.0
2009-02-19 15:30:00,4.8,4.82,4.78,4.78,72900.0,4.8,4.82,4.78,4.78,72900.0
2009-02-20 09:30:00,4.72,4.9,4.66,4.67,88000.0,4.72,4.9,4.66,4.67,88000.0
2009-02-20 10:00:00,4.66,4.75,4.66,4.7,26700.0,4.66,4.75,4.66,4.7,26700.0
2009-02-20 10:30:00,4.7,4.7,4.67,4.67,23600.0,4.7,4.7,4.67,4.67,23600.0
2009-02-20 11:00:00,4.68,4.68,4.67,4.67,10700.0,4.68,4.68,4.67,4.67,10700.0
2009-02-20 11:30:00,4.67,4.69,4.67,4.67,68700.0,4.67,4.69,4.67,4.67,68700.0
2009-02-20 12:00:00,4.67,4.72,4.66,4.7,85200.0,4.67,4.72,4.66,4.7,85200.0
2009-02-20 12:30:00,4.7,4.72,4.63,4.64,57200.0,4.7,4.72,4.63,4.64,57200.0
2009-02-20 13:00:00,4.62,4.62,4.61,4.61,41700.0,4.62,4.62,4.61,4.61,41700.0
2009-02-20 13:30:00,4.61,4.64,4.61,4.63,41300.0,4.61,4.64,4.61,4.63,41300.0
2009-02-20 14:00:00,4.63,4.78,4.62,4.73,33700.0,4.63,4.78,4.62,4.73,33700.0
2009-02-20 14:30:00,4.73,4.87,4.73,4.79,30900.0,4.73,4.87,4.73,4.79,30900.0
2009-02-20 15:00:00,4.75,4.79,4.73,4.75,36600.0,4.75,4.79,4.73,4.75,36600.0
2009-02-20 15:30:00,4.74,4.75,4.7,4.72,127900.0,4.74,4.75,4.7,4.72,127900.0
2009-02-23 09:30:00,4.68,4.76,4.62,4.65,79100.0,4.68,4.76,4.62,4.65,79100.0
2009-02-23 10:00:00,4.64,4.65,4.63,4.63,28400.0,4.64,4.65,4.63,4.63,28400.0
2009-02-23 10:30:00,4.63,4.64,4.63,4.63,30700.0,4.63,4.64,4.63,4.63,30700.0
2009-02-23 11:00:00,4.63,4.68,4.63,4.64,20100.0,4.63,4.68,4.63,4.64,20100.0
2009-02-23 11:30:00,4.64,4.64,4.6,4.62,26400.0,4.64,4.64,4.6,4.62,26400.0
2009-02-23 12:00:00,4.62,4.7,4.61,4.65,41900.0,4.62,4.7,4.61,4.65,41900.0
2009-02-23 12:30:00,4.66,4.66,4.61,4.62,15800.0,4.66,4.66,4.61,4.62,15800.0
2009-02-23 13:00:00,4.61,4.62,4.61,4.62,18600.0,4.61,4.62,4.61,4.62,18600.0
2009-02-23 13:30:00,4.61,4.63,4.61,4.62,29800.0,4.61,4.63,4.61,4.62,29800.0
2009-02-23 14:00:00,4.62,4.66,4.61,4.66,22100.0,4.62,4.66,4.61,4.66,22100.0
2009-02-23 14:30:00,4.66,4.67,4.63,4.64,29300.0,4.66,4.67,4.63,4.64,29300.0
2009-02-23 15:00:00,4.64,4.67,4.63,4.64,48800.0,4.64,4.67,4.63,4.64,48800.0
2009-02-23 15:30:00,4.64,4.67,4.62,4.63,156900.0,4.64,4.67,4.62,4.63,156900.0
2009-02-24 09:30:00,4.69,4.7,4.6,4.61,60400.0,4.69,4.7,4.6,4.61,60400.0
2009-02-24 10:00:00,4.61,4.65,4.61,4.65,148600.0,4.61,4.65,4.61,4.65,148600.0
2009-02-24 10:30:00,4.65,4.65,4.58,4.58,110500.0,4.65,4.65,4.58,4.58,110500.0
2009-02-24 11:00:00,4.58,4.63,4.57,4.6,37700.0,4.58,4.63,4.57,4.6,37700.0
2009-02-24 11:30:00,4.6,4.62,4.57,4.59,72400.0,4.6,4.62,4.57,4.59,72400.0
2009-02-24 12:00:00,4.59,4.61,4.57,4.6,24600.0,4.59,4.61,4.57,4.6,24600.0
2009-02-24 12:30:00,4.6,4.61,4.57,4.59,27800.0,4.6,4.61,4.57,4.59,27800.0
2009-02-24 13:00:00,4.59,4.65,4.58,4.65,44900.0,4.59,4.65,4.58,4.65,44900.0
2009-02-24 13:30:00,4.65,4.67,4.63,4.67,60800.0,4.65,4.67,4.63,4.67,60800.0
2009-02-24 14:00:00,4.67,4.7,4.65,4.7,46200.0,4.67,4.7,4.65,4.7,46200.0
2009-02-24 14:30:00,4.7,4.74,4.65,4.74,84000.0,4.7,4.74,4.65,4.74,84000.0
2009-02-24 15:00:00,4.74,4.78,4.71,4.78,90900.0,4.74,4.78,4.71,4.78,90900.0
2009-02-24 15:30:00,4.78,4.89,4.75,4.82,220800.0,4.78,4.89,4.75,4.82,220800.0
2009-02-25 09:30:00,4.84,4.84,4.72,4.74,28200.0,4.84,4.84,4.72,4.74,28200.0
2009-02-25 10:00:00,4.72,4.75,4.65,4.75,31500.0,4.72,4.75,4.65,4.75,31500.0
2009-02-25 10:30:00,4.75,4.75,4.6,4.64,29500.0,4.75,4.75,4.6,4.64,29500.0
2009-02-25 11:00:00,4.64,4.71,4.64,4.7,27700.0,4.64,4.71,4.64,4.7,27700.0
2009-02-25 11:30:00,4.72,4.76,4.6,4.6,51200.0,4.72,4.76,4.6,4.6,51200.0
2009-02-25 12:00:00,4.6,4.61,4.6,4.61,34600.0,4.6,4.61,4.6,4.61,34600.0
2009-02-25 12:30:00,4.6,4.63,4.6,4.61,14300.0,4.6,4.63,4.6,4.61,14300.0
2009-02-25 13:00:00,4.61,4.65,4.6,4.63,31200.0,4.61,4.65,4.6,4.63,31200.0
2009-02-25 13:30:00,4.63,4.74,4.63,4.73,22400.0,4.63,4.74,4.63,4.73,22400.0
2009-02-25 14:00:00,4.73,4.74,4.64,4.68,31000.0,4.73,4.74,4.64,4.68,31000.0
2009-02-25 14:30:00,4.68,4.72,4.66,4.69,30200.0,4.68,4.72,4.66,4.69,30200.0
2009-02-25 15:00:00,4.68,4.88,4.68,4.87,61500.0,4.68,4.88,4.68,4.87,61500.0
2009-02-25 15:30:00,4.87,4.88,4.63,4.65,229100.0,4.87,4.88,4.63,4.65,229100.0
2009-02-26 09:30:00,4.73,4.74,4.54,4.57,40000.0,4.73,4.74,4.54,4.57,40000.0
2009-02-26 10:00:00,4.58,4.63,4.55,4.59,32900.0,4.58,4.63,4.55,4.59,32900.0
2009-02-26 10:30:00,4.58,4.62,4.57,4.6,24100.0,4.58,4.62,4.57,4.6,24100.0
2009-02-26 11:00:00,4.61,4.63,4.58,4.61,38200.0,4.61,4.63,4.58,4.61,38200.0
2009-02-26 11:30:00,4.62,4.64,4.58,4.64,23000.0,4.62,4.64,4.58,4.64,23000.0
2009-02-26 12:00:00,4.63,4.66,4.58,4.59,12800.0,4.63,4.66,4.58,4.59,12800.0
2009-02-26 12:30:00,4.58,4.61,4.57,4.58,15500.0,4.58,4.61,4.57,4.58,15500.0
2009-02-26 13:00:00,4.58,4.62,4.56,4.56,22200.0,4.58,4.62,4.56,4.56,22200.0
2009-02-26 13:30:00,4.56,4.59,4.56,4.56,24200.0,4.56,4.59,4.56,4.56,24200.0
2009-02-26 14:00:00,4.56,4.58,4.56,4.56,28100.0,4.56,4.58,4.56,4.56,28100.0
2009-02-26 14:30:00,4.56,4.57,4.49,4.51,71300.0,4.56,4.57,4.49,4.51,71300.0
2009-02-26 15:00:00,4.5,4.56,4.44,4.45,167800.0,4.5,4.56,4.44,4.45,167800.0
2009-02-26 15:30:00,4.45,4.47,4.39,4.42,392100.0,4.45,4.47,4.39,4.42,392100.0
2009-02-27 09:30:00,4.34,4.49,4.28,4.36,43600.0,4.34,4.49,4.28,4.36,43600.0
2009-02-27 10:00:00,4.36,4.36,4.31,4.31,98500.0,4.36,4.36,4.31,4.31,98500.0
2009-02-27 10:30:00,4.32,4.34,4.31,4.32,73000.0,4.32,4.34,4.31,4.32,73000.0
2009-02-27 11:00:00,4.32,4.35,4.31,4.34,90800.0,4.32,4.35,4.31,4.34,90800.0
2009-02-27 11:30:00,4.35,4.43,4.34,4.41,27700.0,4.35,4.43,4.34,4.41,27700.0
2009-02-27 12:00:00,4.41,4.43,4.38,4.4,19400.0,4.41,4.43,4.38,4.4,19400.0
2009-02-27 12:30:00,4.4,4.41,4.37,4.38,12100.0,4.4,4.41,4.37,4.38,12100.0
2009-02-27 13:00:00,4.38,4.4,4.36,4.36,21300.0,4.38,4.4,4.36,4.36,21300.0
2009-02-27 13:30:00,4.37,4.38,4.34,4.38,36800.0,4.37,4.38,4.34,4.38,36800.0
2009-02-27 14:00:00,4.37,4.39,4.32,4.32,49300.0,4.37,4.39,4.32,4.32,49300.0
2009-02-27 14:30:00,4.32,4.34,4.32,4.33,17100.0,4.32,4.34,4.32,4.33,17100.0
2009-02-27 15:00:00,4.33,4.33,4.32,4.32,82600.0,4.33,4.33,4.32,4.32,82600.0
2009-02-27 15:30:00,4.32,4.4,4.32,4.32,146000.0,4.32,4.4,4.32,4.32,146000.0
2009-03-02 09:30:00,4.2,4.74,4.2,4.74,155400.0,4.2,4.74,4.2,4.74,155400.0
2009-03-02 10:00:00,4.73,5.12,4.73,4.95,240300.0,4.73,5.12,4.73,4.95,240300.0
2009-03-02 10:30:00,4.94,4.99,4.71,4.74,148000.0,4.94,4.99,4.71,4.74,148000.0
2009-03-02 11:00:00,4.74,4.74,4.33,4.37,143300.0,4.74,4.74,4.33,4.37,143300.0
2009-03-02 11:30:00,4.38,4.41,4.36,4.4,67000.0,4.38,4.41,4.36,4.4,67000.0
2009-03-02 12:00:00,4.39,4.41,4.26,4.26,96600.0,4.39,4.41,4.26,4.26,96600.0
2009-03-02 12:30:00,4.27,4.27,4.25,4.27,45400.0,4.27,4.27,4.25,4.27,45400.0
2009-03-02 13:00:00,4.27,4.32,4.25,4.26,44600.0,4.27,4.32,4.25,4.26,44600.0
2009-03-02 13:30:00,4.25,4.28,4.25,4.27,46700.0,4.25,4.28,4.25,4.27,46700.0
2009-03-02 14:00:00,4.27,4.32,4.26,4.26,128300.0,4.27,4.32,4.26,4.26,128300.0
2009-03-02 14:30:00,4.26,4.27,4.26,4.26,130100.0,4.26,4.27,4.26,4.26,130100.0
2009-03-02 15:00:00,4.26,4.28,4.21,4.28,290500.0,4.26,4.28,4.21,4.28,290500.0
2009-03-02 15:30:00,4.29,4.39,4.29,4.33,179800.0,4.29,4.39,4.29,4.33,179800.0
2009-03-03 09:30:00,4.41,4.59,4.4,4.42,59600.0,4.41,4.59,4.4,4.42,59600.0
2009-03-03 10:00:00,4.41,4.42,4.3,4.37,36200.0,4.41,4.42,4.3,4.37,36200.0
2009-03-03 10:30:00,4.36,4.38,4.32,4.37,62800.0,4.36,4.38,4.32,4.37,62800.0
2009-03-03 11:00:00,4.37,4.37,4.28,4.29,38800.0,4.37,4.37,4.28,4.29,38800.0
2009-03-03 11:30:00,4.29,4.3,4.26,4.26,27300.0,4.29,4.3,4.26,4.26,27300.0
2009-03-03 12:00:00,4.26,4.31,4.26,4.31,50400.0,4.26,4.31,4.26,4.31,50400.0
2009-03-03 12:30:00,4.3,4.3,4.28,4.28,19700.0,4.3,4.3,4.28,4.28,19700.0
2009-03-03 13:00:00,4.28,4.34,4.26,4.33,12300.0,4.28,4.34,4.26,4.33,12300.0
2009-03-03 13:30:00,4.33,4.34,4.28,4.33,47000.0,4.33,4.34,4.28,4.33,47000.0
2009-03-03 14:00:00,4.33,4.39,4.3,4.39,38600.0,4.33,4.39,4.3,4.39,38600.0
2009-03-03 14:30:00,4.39,4.49,4.38,4.47,84900.0,4.39,4.49,4.38,4.47,84900.0
2009-03-03 15:00:00,4.48,4.48,4.32,4.35,121300.0,4.48,4.48,4.32,4.35,121300.0
2009-03-03 15:30:00,4.34,4.5,4.3,4.44,556000.0,4.34,4.5,4.3,4.44,556000.0
2009-03-04 09:30:00,4.47,4.48,4.35,4.36,282000.0,4.47,4.48,4.35,4.36,282000.0
2009-03-04 10:00:00,4.37,4.39,4.35,4.38,124800.0,4.37,4.39,4.35,4.38,124800.0
2009-03-04 10:30:00,4.37,4.46,4.37,4.44,67700.0,4.37,4.46,4.37,4.44,67700.0
2009-03-04 11:00:00,4.44,4.52,4.44,4.52,114800.0,4.44,4.52,4.44,4.52,114800.0
2009-03-04 11:30:00,4.52,4.68,4.52,4.65,44200.0,4.52,4.68,4.52,4.65,44200.0
2009-03-04 12:00:00,4.63,4.63,4.55,4.58,34300.0,4.63,4.63,4.55,4.58,34300.0
2009-03-04 12:30:00,4.59,4.6,4.49,4.49,34700.0,4.59,4.6,4.49,4.49,34700.0
2009-03-04 13:00:00,4.5,4.55,4.46,4.5,96300.0,4.5,4.55,4.46,4.5,96300.0
2009-03-04 13:30:00,4.49,4.5,4.44,4.44,30400.0,4.49,4.5,4.44,4.44,30400.0
2009-03-04 14:00:00,4.43,4.5,4.43,4.49,33400.0,4.43,4.5,4.43,4.49,33400.0
2009-03-04 14:30:00,4.49,4.61,4.49,4.61,53400.0,4.49,4.61,4.49,4.61,53400.0
2009-03-04 15:00:00,4.6,4.7,4.57,4.7,78300.0,4.6,4.7,4.57,4.7,78300.0
2009-03-04 15:30:00,4.71,4.73,4.56,4.63,399900.0,4.71,4.73,4.56,4.63,399900.0
2009-03-05 09:30:00,4.5,4.69,4.44,4.46,68100.0,4.5,4.69,4.44,4.46,68100.0
2009-03-05 10:00:00,4.46,4.47,4.42,4.44,84300.0,4.46,4.47,4.42,4.44,84300.0
2009-03-05 10:30:00,4.43,4.44,4.39,4.39,127500.0,4.43,4.44,4.39,4.39,127500.0
2009-03-05 11:00:00,4.39,4.48,4.38,4.39,89100.0,4.39,4.48,4.38,4.39,89100.0
2009-03-05 11:30:00,4.38,4.51,4.38,4.46,79300.0,4.38,4.51,4.38,4.46,79300.0
2009-03-05 12:00:00,4.45,4.49,4.42,4.46,37200.0,4.45,4.49,4.42,4.46,37200.0
2009-03-05 12:30:00,4.47,4.47,4.4,4.41,37300.0,4.47,4.47,4.4,4.41,37300.0
2009-03-05 13:00:00,4.41,4.46,4.38,4.39,26200.0,4.41,4.46,4.38,4.39,26200.0
2009-03-05 13:30:00,4.39,4.4,4.38,4.39,45300.0,4.39,4.4,4.38,4.39,45300.0
2009-03-05 14:00:00,4.39,4.41,4.37,4.38,41500.0,4.39,4.41,4.37,4.38,41500.0
2009-03-05 14:30:00,4.39,4.43,4.38,4.39,97200.0,4.39,4.43,4.38,4.39,97200.0
2009-03-05 15:00:00,4.39,4.41,4.37,4.39,97400.0,4.39,4.41,4.37,4.39,97400.0
2009-03-05 15:30:00,4.38,4.39,4.32,4.33,219600.0,4.38,4.39,4.32,4.33,219600.0
2009-03-06 09:30:00,4.39,4.5,4.34,4.36,40100.0,4.39,4.5,4.34,4.36,40100.0
2009-03-06 10:00:00,4.36,4.4,4.34,4.4,84600.0,4.36,4.4,4.34,4.4,84600.0
2009-03-06 10:30:00,4.4,4.4,4.32,4.35,82800.0,4.4,4.4,4.32,4.35,82800.0
2009-03-06 11:00:00,4.35,4.36,4.32,4.33,40900.0,4.35,4.36,4.32,4.33,40900.0
2009-03-06 11:30:00,4.32,4.38,4.32,4.36,39000.0,4.32,4.38,4.32,4.36,39000.0
2009-03-06 12:00:00,4.36,4.37,4.34,4.35,35900.0,4.36,4.37,4.34,4.35,35900.0
2009-03-06 12:30:00,4.36,4.39,4.32,4.35,61100.0,4.36,4.39,4.32,4.35,61100.0
2009-03-06 13:00:00,4.36,4.37,4.35,4.35,34100.0,4.36,4.37,4.35,4.35,34100.0
2009-03-06 13:30:00,4.35,4.36,4.31,4.33,38400.0,4.35,4.36,4.31,4.33,38400.0
2009-03-06 14:00:00,4.34,4.41,4.33,4.41,44800.0,4.34,4.41,4.33,4.41,44800.0
2009-03-06 14:30:00,4.41,4.41,4.32,4.33,72500.0,4.41,4.41,4.32,4.33,72500.0
2009-03-06 15:00:00,4.32,4.34,4.32,4.32,46300.0,4.32,4.34,4.32,4.32,46300.0
2009-03-06 15:30:00,4.33,4.37,4.32,4.35,175200.0,4.33,4.37,4.32,4.35,175200.0
2009-03-09 09:30:00,4.27,4.38,4.25,4.31,107100.0,4.27,4.38,4.25,4.31,107100.0
2009-03-09 10:00:00,4.31,4.36,4.3,4.32,137600.0,4.31,4.36,4.3,4.32,137600.0
2009-03-09 10:30:00,4.32,4.35,4.26,4.26,65600.0,4.32,4.35,4.26,4.26,65600.0
2009-03-09 11:00:00,4.26,4.28,4.21,4.24,129400.0,4.26,4.28,4.21,4.24,129400.0
2009-03-09 11:30:00,4.24,4.25,4.21,4.21,29000.0,4.24,4.25,4.21,4.21,29000.0
2009-03-09 12:00:00,4.22,4.22,4.2,4.22,79900.0,4.22,4.22,4.2,4.22,79900.0
2009-03-09 12:30:00,4.21,4.24,4.19,4.23,56000.0,4.21,4.24,4.19,4.23,56000.0
2009-03-09 13:00:00,4.22,4.22,4.18,4.19,58100.0,4.22,4.22,4.18,4.19,58100.0
2009-03-09 13:30:00,4.2,4.2,4.19,4.19,19600.0,4.2,4.2,4.19,4.19,19600.0
2009-03-09 14:00:00,4.2,4.23,4.19,4.22,74100.0,4.2,4.23,4.19,4.22,74100.0
2009-03-09 14:30:00,4.22,4.22,4.2,4.21,75800.0,4.22,4.22,4.2,4.21,75800.0
2009-03-09 15:00:00,4.21,4.23,4.18,4.2,105600.0,4.21,4.23,4.18,4.2,105600.0
2009-03-09 15:30:00,4.2,4.27,4.19,4.23,245300.0,4.2,4.27,4.19,4.23,245300.0
2009-03-10 09:30:00,4.35,4.52,4.33,4.5,48200.0,4.35,4.52,4.33,4.5,48200.0
2009-03-10 10:00:00,4.49,4.52,4.44,4.51,49400.0,4.49,4.52,4.44,4.51,49400.0
2009-03-10 10:30:00,4.51,4.51,4.42,4.44,28100.0,4.51,4.51,4.42,4.44,28100.0
2009-03-10 11:00:00,4.44,4.44,4.39,4.4,31700.0,4.44,4.44,4.39,4.4,31700.0
2009-03-10 11:30:00,4.41,4.41,4.37,4.39,26800.0,4.41,4.41,4.37,4.39,26800.0
2009-03-10 12:00:00,4.4,4.44,4.38,4.43,84000.0,4.4,4.44,4.38,4.43,84000.0
2009-03-10 12:30:00,4.43,4.43,4.37,4.39,58700.0,4.43,4.43,4.37,4.39,58700.0
2009-03-10 13:00:00,4.39,4.41,4.37,4.37,54500.0,4.39,4.41,4.37,4.37,54500.0
2009-03-10 13:30:00,4.37,4.39,4.37,4.38,15400.0,4.37,4.39,4.37,4.38,15400.0
2009-03-10 14:00:00,4.39,4.46,4.38,4.42,89600.0,4.39,4.46,4.38,4.42,89600.0
2009-03-10 14:30:00,4.42,4.43,4.4,4.43,48400.0,4.42,4.43,4.4,4.43,48400.0
2009-03-10 15:00:00,4.43,4.5,4.43,4.5,51500.0,4.43,4.5,4.43,4.5,51500.0
2009-03-10 15:30:00,4.5,4.56,4.48,4.53,163400.0,4.5,4.56,4.48,4.53,163400.0
2009-03-11 09:30:00,4.74,4.74,4.53,4.68,83800.0,4.74,4.74,4.53,4.68,83800.0
2009-03-11 10:00:00,4.7,4.76,4.66,4.69,62600.0,4.7,4.76,4.66,4.69,62600.0
2009-03-11 10:30:00,4.7,4.72,4.58,4.6,51000.0,4.7,4.72,4.58,4.6,51000.0
2009-03-11 11:00:00,4.6,4.62,4.46,4.47,51900.0,4.6,4.62,4.46,4.47,51900.0
2009-03-11 11:30:00,4.47,4.48,4.39,4.39,93500.0,4.47,4.48,4.39,4.39,93500.0
2009-03-11 12:00:00,4.39,4.41,4.39,4.4,38200.0,4.39,4.41,4.39,4.4,38200.0
2009-03-11 12:30:00,4.4,4.41,4.39,4.4,39500.0,4.4,4.41,4.39,4.4,39500.0
2009-03-11 13:00:00,4.39,4.44,4.39,4.42,63500.0,4.39,4.44,4.39,4.42,63500.0
2009-03-11 13:30:00,4.42,4.45,4.41,4.45,25600.0,4.42,4.45,4.41,4.45,25600.0
2009-03-11 14:00:00,4.45,4.47,4.39,4.41,38000.0,4.45,4.47,4.39,4.41,38000.0
2009-03-11 14:30:00,4.41,4.47,4.4,4.45,67500.0,4.41,4.47,4.4,4.45,67500.0
2009-03-11 15:00:00,4.45,4.5,4.45,4.49,61300.0,4.45,4.5,4.45,4.49,61300.0
2009-03-11 15:30:00,4.49,4.5,4.47,4.49,108800.0,4.49,4.5,4.47,4.49,108800.0
2009-03-12 09:30:00,4.45,4.61,4.4,4.57,45100.0,4.45,4.61,4.4,4.57,45100.0
2009-03-12 10:00:00,4.57,4.83,4.57,4.78,131500.0,4.57,4.83,4.57,4.78,131500.0
2009-03-12 10:30:00,4.79,4.95,4.77,4.88,77500.0,4.79,4.95,4.77,4.88,77500.0
2009-03-12 11:00:00,4.87,4.89,4.79,4.84,51700.0,4.87,4.89,4.79,4.84,51700.0
2009-03-12 11:30:00,4.85,4.95,4.84,4.89,62100.0,4.85,4.95,4.84,4.89,62100.0
2009-03-12 12:00:00,4.9,4.95,4.87,4.89,81500.0,4.9,4.95,4.87,4.89,81500.0
2009-03-12 12:30:00,4.89,4.96,4.89,4.96,58300.0,4.89,4.96,4.89,4.96,58300.0
2009-03-12 13:00:00,4.96,4.97,4.89,4.93,58400.0,4.96,4.97,4.89,4.93,58400.0
2009-03-12 13:30:00,4.93,4.94,4.88,4.88,39800.0,4.93,4.94,4.88,4.88,39800.0
2009-03-12 14:00:00,4.89,4.95,4.89,4.94,108000.0,4.89,4.95,4.89,4.94,108000.0
2009-03-12 14:30:00,4.93,4.95,4.89,4.91,130900.0,4.93,4.95,4.89,4.91,130900.0
2009-03-12 15:00:00,4.91,4.91,4.87,4.91,104100.0,4.91,4.91,4.87,4.91,104100.0
2009-03-12 15:30:00,4.9,4.99,4.88,4.9,225300.0,4.9,4.99,4.88,4.9,225300.0
2009-03-13 09:30:00,4.96,4.99,4.91,4.97,42000.0,4.96,4.99,4.91,4.97,42000.0
2009-03-13 10:00:00,4.97,4.99,4.84,4.84,40800.0,4.97,4.99,4.84,4.84,40800.0
2009-03-13 10:30:00,4.84,4.91,4.81,4.9,24900.0,4.84,4.91,4.81,4.9,24900.0
2009-03-13 11:00:00,4.89,4.93,4.89,4.9,28800.0,4.89,4.93,4.89,4.9,28800.0
2009-03-13 11:30:00,4.9,4.91,4.88,4.89,22900.0,4.9,4.91,4.88,4.89,22900.0
2009-03-13 12:00:00,4.9,4.9,4.89,4.89,11100.0,4.9,4.9,4.89,4.89,11100.0
2009-03-13 12:30:00,4.89,4.9,4.87,4.9,21800.0,4.89,4.9,4.87,4.9,21800.0
2009-03-13 13:00:00,4.9,4.91,4.89,4.9,43100.0,4.9,4.91,4.89,4.9,43100.0
2009-03-13 13:30:00,4.9,4.94,4.9,4.92,33700.0,4.9,4.94,4.9,4.92,33700.0
2009-03-13 14:00:00,4.92,4.95,4.92,4.95,40700.0,4.92,4.95,4.92,4.95,40700.0
2009-03-13 14:30:00,4.95,4.96,4.93,4.93,63300.0,4.95,4.96,4.93,4.93,63300.0
2009-03-13 15:00:00,4.92,4.94,4.9,4.91,105100.0,4.92,4.94,4.9,4.91,105100.0
2009-03-13 15:30:00,4.92,4.94,4.84,4.84,192200.0,4.92,4.94,4.84,4.84,192200.0
2009-03-16 09:30:00,4.9,5.0,4.9,4.93,38800.0,4.9,5.0,4.9,4.93,38800.0
2009-03-16 10:00:00,4.93,4.94,4.84,4.85,30100.0,4.93,4.94,4.84,4.85,30100.0
2009-03-16 10:30:00,4.85,4.93,4.85,4.87,18500.0,4.85,4.93,4.85,4.87,18500.0
2009-03-16 11:00:00,4.86,4.89,4.85,4.88,8900.0,4.86,4.89,4.85,4.88,8900.0
2009-03-16 11:30:00,4.88,4.9,4.87,4.87,11100.0,4.88,4.9,4.87,4.87,11100.0
2009-03-16 12:00:00,4.88,4.88,4.85,4.88,16100.0,4.88,4.88,4.85,4.88,16100.0
2009-03-16 12:30:00,4.88,4.9,4.87,4.88,20100.0,4.88,4.9,4.87,4.88,20100.0
2009-03-16 13:00:00,4.89,4.9,4.87,4.89,21100.0,4.89,4.9,4.87,4.89,21100.0
2009-03-16 13:30:00,4.9,4.9,4.88,4.89,20800.0,4.9,4.9,4.88,4.89,20800.0
2009-03-16 14:00:00,4.88,4.89,4.85,4.85,43000.0,4.88,4.89,4.85,4.85,43000.0
2009-03-16 14:30:00,4.86,4.89,4.84,4.85,60700.0,4.86,4.89,4.84,4.85,60700.0
2009-03-16 15:00:00,4.86,4.86,4.72,4.74,64800.0,4.86,4.86,4.72,4.74,64800.0
2009-03-16 15:30:00,4.74,4.76,4.65,4.66,99600.0,4.74,4.76,4.65,4.66,99600.0
2009-03-17 09:30:00,4.63,4.79,4.55,4.73,22800.0,4.63,4.79,4.55,4.73,22800.0
2009-03-17 10:00:00,4.73,4.75,4.62,4.62,26400.0,4.73,4.75,4.62,4.62,26400.0
2009-03-17 10:30:00,4.61,4.75,4.61,4.73,20200.0,4.61,4.75,4.61,4.73,20200.0
2009-03-17 11:00:00,4.72,4.72,4.65,4.66,32000.0,4.72,4.72,4.65,4.66,32000.0
2009-03-17 11:30:00,4.66,4.68,4.63,4.68,18600.0,4.66,4.68,4.63,4.68,18600.0
2009-03-17 12:00:00,4.68,4.75,4.67,4.73,27500.0,4.68,4.75,4.67,4.73,27500.0
2009-03-17 12:30:00,4.74,4.74,4.66,4.7,34900.0,4.74,4.74,4.66,4.7,34900.0
2009-03-17 13:00:00,4.7,4.73,4.66,4.69,32100.0,4.7,4.73,4.66,4.69,32100.0
2009-03-17 13:30:00,4.69,4.74,4.69,4.7,16500.0,4.69,4.74,4.69,4.7,16500.0
2009-03-17 14:00:00,4.7,4.72,4.68,4.71,17000.0,4.7,4.72,4.68,4.71,17000.0
2009-03-17 14:30:00,4.7,4.79,4.68,4.75,40000.0,4.7,4.79,4.68,4.75,40000.0
2009-03-17 15:00:00,4.75,4.82,4.74,4.81,48100.0,4.75,4.82,4.74,4.81,48100.0
2009-03-17 15:30:00,4.82,4.91,4.74,4.9,183800.0,4.82,4.91,4.74,4.9,183800.0
2009-03-18 09:30:00,4.71,5.0,4.71,4.96,40400.0,4.71,5.0,4.71,4.96,40400.0
2009-03-18 10:00:00,4.96,4.97,4.79,4.83,52500.0,4.96,4.97,4.79,4.83,52500.0
2009-03-18 10:30:00,4.84,4.84,4.74,4.8,39300.0,4.84,4.84,4.74,4.8,39300.0
2009-03-18 11:00:00,4.8,4.8,4.73,4.74,54400.0,4.8,4.8,4.73,4.74,54400.0
2009-03-18 11:30:00,4.75,4.91,4.75,4.91,118800.0,4.75,4.91,4.75,4.91,118800.0
2009-03-18 12:00:00,4.91,4.94,4.88,4.89,97700.0,4.91,4.94,4.88,4.89,97700.0
2009-03-18 12:30:00,4.89,4.91,4.86,4.91,52700.0,4.89,4.91,4.86,4.91,52700.0
2009-03-18 13:00:00,4.91,4.92,4.86,4.88,68200.0,4.91,4.92,4.86,4.88,68200.0
2009-03-18 13:30:00,4.88,4.92,4.87,4.89,45900.0,4.88,4.92,4.87,4.89,45900.0
2009-03-18 14:00:00,4.87,5.01,4.86,4.93,96000.0,4.87,5.01,4.86,4.93,96000.0
2009-03-18 14:30:00,4.93,5.02,4.89,5.01,69400.0,4.93,5.02,4.89,5.01,69400.0
2009-03-18 15:00:00,5.01,5.02,4.87,4.91,64300.0,5.01,5.02,4.87,4.91,64300.0
2009-03-18 15:30:00,4.92,4.98,4.83,4.96,173500.0,4.92,4.98,4.83,4.96,173500.0
2009-03-19 09:30:00,5.01,5.01,4.87,4.88,41300.0,5.01,5.01,4.87,4.88,41300.0
2009-03-19 10:00:00,4.88,4.9,4.8,4.8,33300.0,4.88,4.9,4.8,4.8,33300.0
2009-03-19 10:30:00,4.8,4.84,4.77,4.77,30600.0,4.8,4.84,4.77,4.77,30600.0
2009-03-19 11:00:00,4.77,4.78,4.7,4.7,69500.0,4.77,4.78,4.7,4.7,69500.0
2009-03-19 11:30:00,4.69,4.69,4.54,4.61,171900.0,4.69,4.69,4.54,4.61,171900.0
2009-03-19 12:00:00,4.61,4.66,4.57,4.59,80300.0,4.61,4.66,4.57,4.59,80300.0
2009-03-19 12:30:00,4.6,4.65,4.57,4.58,72000.0,4.6,4.65,4.57,4.58,72000.0
2009-03-19 13:00:00,4.58,4.61,4.56,4.57,25400.0,4.58,4.61,4.56,4.57,25400.0
2009-03-19 13:30:00,4.58,4.62,4.56,4.59,33300.0,4.58,4.62,4.56,4.59,33300.0
2009-03-19 14:00:00,4.6,4.62,4.56,4.59,43600.0,4.6,4.62,4.56,4.59,43600.0
2009-03-19 14:30:00,4.59,4.61,4.53,4.57,82000.0,4.59,4.61,4.53,4.57,82000.0
2009-03-19 15:00:00,4.57,4.62,4.55,4.61,57900.0,4.57,4.62,4.55,4.61,57900.0
2009-03-19 15:30:00,4.62,4.64,4.56,4.58,173900.0,4.62,4.64,4.56,4.58,173900.0
2009-03-20 09:30:00,4.64,4.82,4.64,4.81,280900.0,4.64,4.82,4.64,4.81,280900.0
2009-03-20 10:00:00,4.83,4.95,4.81,4.95,105300.0,4.83,4.95,4.81,4.95,105300.0
2009-03-20 10:30:00,4.95,4.95,4.87,4.87,28600.0,4.95,4.95,4.87,4.87,28600.0
2009-03-20 11:00:00,4.86,4.87,4.83,4.83,46300.0,4.86,4.87,4.83,4.83,46300.0
2009-03-20 11:30:00,4.82,4.83,4.77,4.82,22500.0,4.82,4.83,4.77,4.82,22500.0
2009-03-20 12:00:00,4.82,4.83,4.79,4.81,18300.0,4.82,4.83,4.79,4.81,18300.0
2009-03-20 12:30:00,4.81,4.82,4.69,4.71,26100.0,4.81,4.82,4.69,4.71,26100.0
2009-03-20 13:00:00,4.7,4.71,4.66,4.66,15200.0,4.7,4.71,4.66,4.66,15200.0
2009-03-20 13:30:00,4.66,4.68,4.59,4.6,33600.0,4.66,4.68,4.59,4.6,33600.0
2009-03-20 14:00:00,4.61,4.68,4.6,4.68,28800.0,4.61,4.68,4.6,4.68,28800.0
2009-03-20 14:30:00,4.68,4.7,4.62,4.65,35000.0,4.68,4.7,4.62,4.65,35000.0
2009-03-20 15:00:00,4.64,4.66,4.6,4.63,31400.0,4.64,4.66,4.6,4.63,31400.0
2009-03-20 15:30:00,4.63,4.68,4.56,4.56,94100.0,4.63,4.68,4.56,4.56,94100.0
2009-03-23 09:30:00,4.73,4.8,4.65,4.68,30600.0,4.73,4.8,4.65,4.68,30600.0
2009-03-23 10:00:00,4.68,4.78,4.68,4.72,33400.0,4.68,4.78,4.68,4.72,33400.0
2009-03-23 10:30:00,4.72,4.76,4.72,4.76,39900.0,4.72,4.76,4.72,4.76,39900.0
2009-03-23 11:00:00,4.76,4.8,4.74,4.74,31000.0,4.76,4.8,4.74,4.74,31000.0
2009-03-23 11:30:00,4.75,4.84,4.75,4.83,26000.0,4.75,4.84,4.75,4.83,26000.0
2009-03-23 12:00:00,4.84,4.87,4.79,4.82,33000.0,4.84,4.87,4.79,4.82,33000.0
2009-03-23 12:30:00,4.83,4.83,4.79,4.79,23000.0,4.83,4.83,4.79,4.79,23000.0
2009-03-23 13:00:00,4.78,4.82,4.73,4.75,35100.0,4.78,4.82,4.73,4.75,35100.0
2009-03-23 13:30:00,4.75,4.8,4.74,4.78,39000.0,4.75,4.8,4.74,4.78,39000.0
2009-03-23 14:00:00,4.78,4.81,4.77,4.78,24000.0,4.78,4.81,4.77,4.78,24000.0
2009-03-23 14:30:00,4.78,4.87,4.75,4.87,71900.0,4.78,4.87,4.75,4.87,71900.0
2009-03-23 15:00:00,4.87,4.87,4.86,4.87,48700.0,4.87,4.87,4.86,4.87,48700.0
2009-03-23 15:30:00,4.87,4.96,4.85,4.96,178500.0,4.87,4.96,4.85,4.96,178500.0
2009-03-24 09:30:00,4.88,4.95,4.65,4.9,55200.0,4.88,4.95,4.65,4.9,55200.0
2009-03-24 10:00:00,4.91,4.94,4.76,4.79,43300.0,4.91,4.94,4.76,4.79,43300.0
2009-03-24 10:30:00,4.78,4.78,4.75,4.78,38000.0,4.78,4.78,4.75,4.78,38000.0
2009-03-24 11:00:00,4.77,4.89,4.77,4.89,77500.0,4.77,4.89,4.77,4.89,77500.0
2009-03-24 11:30:00,4.89,4.89,4.78,4.79,41000.0,4.89,4.89,4.78,4.79,41000.0
2009-03-24 12:00:00,4.79,4.8,4.79,4.8,23100.0,4.79,4.8,4.79,4.8,23100.0
2009-03-24 12:30:00,4.8,4.81,4.79,4.79,26900.0,4.8,4.81,4.79,4.79,26900.0
2009-03-24 13:00:00,4.79,4.82,4.79,4.8,58100.0,4.79,4.82,4.79,4.8,58100.0
2009-03-24 13:30:00,4.81,4.81,4.76,4.77,19500.0,4.81,4.81,4.76,4.77,19500.0
2009-03-24 14:00:00,4.78,4.82,4.75,4.79,57400.0,4.78,4.82,4.75,4.79,57400.0
2009-03-24 14:30:00,4.79,4.8,4.72,4.73,31500.0,4.79,4.8,4.72,4.73,31500.0
2009-03-24 15:00:00,4.72,4.76,4.72,4.74,41300.0,4.72,4.76,4.72,4.74,41300.0
2009-03-24 15:30:00,4.75,4.75,4.62,4.62,118300.0,4.75,4.75,4.62,4.62,118300.0
2009-03-25 09:30:00,4.69,4.75,4.66,4.73,35200.0,4.69,4.75,4.66,4.73,35200.0
2009-03-25 10:00:00,4.74,4.84,4.74,4.79,33800.0,4.74,4.84,4.74,4.79,33800.0
2009-03-25 10:30:00,4.79,4.83,4.79,4.79,41900.0,4.79,4.83,4.79,4.79,41900.0
2009-03-25 11:00:00,4.79,4.81,4.76,4.79,21600.0,4.79,4.81,4.76,4.79,21600.0
2009-03-25 11:30:00,4.79,4.82,4.79,4.79,28600.0,4.79,4.82,4.79,4.79,28600.0
2009-03-25 12:00:00,4.79,4.82,4.74,4.78,24600.0,4.79,4.82,4.74,4.78,24600.0
2009-03-25 12:30:00,4.79,4.8,4.73,4.73,11800.0,4.79,4.8,4.73,4.73,11800.0
2009-03-25 13:00:00,4.74,4.76,4.73,4.74,69000.0,4.74,4.76,4.73,4.74,69000.0
2009-03-25 13:30:00,4.74,4.74,4.69,4.69,13600.0,4.74,4.74,4.69,4.69,13600.0
2009-03-25 14:00:00,4.69,4.69,4.58,4.59,32800.0,4.69,4.69,4.58,4.59,32800.0
2009-03-25 14:30:00,4.59,4.59,4.49,4.51,42000.0,4.59,4.59,4.49,4.51,42000.0
2009-03-25 15:00:00,4.51,4.61,4.48,4.61,44000.0,4.51,4.61,4.48,4.61,44000.0
2009-03-25 15:30:00,4.63,4.8,4.61,4.79,135300.0,4.63,4.8,4.61,4.79,135300.0
2009-03-26 09:30:00,4.9,4.9,4.79,4.8,37900.0,4.9,4.9,4.79,4.8,37900.0
2009-03-26 10:00:00,4.8,4.8,4.76,4.79,22600.0,4.8,4.8,4.76,4.79,22600.0
2009-03-26 10:30:00,4.79,4.84,4.77,4.83,20400.0,4.79,4.84,4.77,4.83,20400.0
2009-03-26 11:00:00,4.84,4.89,4.83,4.86,23900.0,4.84,4.89,4.83,4.86,23900.0
2009-03-26 11:30:00,4.87,4.9,4.84,4.85,12200.0,4.87,4.9,4.84,4.85,12200.0
2009-03-26 12:00:00,4.85,4.97,4.85,4.96,44800.0,4.85,4.97,4.85,4.96,44800.0
2009-03-26 12:30:00,4.97,4.98,4.91,4.92,35500.0,4.97,4.98,4.91,4.92,35500.0
2009-03-26 13:00:00,4.91,4.99,4.91,4.94,39900.0,4.91,4.99,4.91,4.94,39900.0
2009-03-26 13:30:00,4.94,4.95,4.86,4.88,23600.0,4.94,4.95,4.86,4.88,23600.0
2009-03-26 14:00:00,4.88,4.92,4.87,4.89,35500.0,4.88,4.92,4.87,4.89,35500.0
2009-03-26 14:30:00,4.89,4.89,4.78,4.78,86700.0,4.89,4.89,4.78,4.78,86700.0
2009-03-26 15:00:00,4.77,4.83,4.77,4.81,57700.0,4.77,4.83,4.77,4.81,57700.0
2009-03-26 15:30:00,4.81,4.93,4.79,4.88,113300.0,4.81,4.93,4.79,4.88,113300.0
2009-03-27 09:30:00,4.79,4.8,4.76,4.76,19800.0,4.79,4.8,4.76,4.76,19800.0
2009-03-27 10:00:00,4.77,4.78,4.73,4.78,32300.0,4.77,4.78,4.73,4.78,32300.0
2009-03-27 10:30:00,4.78,4.8,4.77,4.8,54300.0,4.78,4.8,4.77,4.8,54300.0
2009-03-27 11:00:00,4.79,4.8,4.76,4.8,29900.0,4.79,4.8,4.76,4.8,29900.0
2009-03-27 11:30:00,4.79,4.8,4.79,4.8,5300.0,4.79,4.8,4.79,4.8,5300.0
2009-03-27 12:00:00,4.79,4.8,4.71,4.72,14700.0,4.79,4.8,4.71,4.72,14700.0
2009-03-27 12:30:00,4.72,4.73,4.66,4.67,15400.0,4.72,4.73,4.66,4.67,15400.0
2009-03-27 13:00:00,4.67,4.68,4.64,4.68,20200.0,4.67,4.68,4.64,4.68,20200.0
2009-03-27 13:30:00,4.68,4.7,4.68,4.68,17900.0,4.68,4.7,4.68,4.68,17900.0
2009-03-27 14:00:00,4.68,4.76,4.67,4.76,20000.0,4.68,4.76,4.67,4.76,20000.0
2009-03-27 14:30:00,4.75,4.76,4.74,4.75,31400.0,4.75,4.76,4.74,4.75,31400.0
2009-03-27 15:00:00,4.75,4.78,4.72,4.72,25800.0,4.75,4.78,4.72,4.72,25800.0
2009-03-27 15:30:00,4.73,4.75,4.64,4.64,80400.0,4.73,4.75,4.64,4.64,80400.0
2009-03-30 09:30:00,4.5,4.61,4.45,4.45,52100.0,4.5,4.61,4.45,4.45,52100.0
2009-03-30 10:00:00,4.45,4.56,4.45,4.56,27400.0,4.45,4.56,4.45,4.56,27400.0
2009-03-30 10:30:00,4.55,4.55,4.4,4.45,37500.0,4.55,4.55,4.4,4.45,37500.0
2009-03-30 11:00:00,4.45,4.5,4.44,4.49,12000.0,4.45,4.5,4.44,4.49,12000.0
2009-03-30 11:30:00,4.46,4.49,4.44,4.49,8500.0,4.46,4.49,4.44,4.49,8500.0
2009-03-30 12:00:00,4.48,4.6,4.48,4.57,27500.0,4.48,4.6,4.48,4.57,27500.0
2009-03-30 12:30:00,4.57,4.59,4.56,4.56,12200.0,4.57,4.59,4.56,4.56,12200.0
2009-03-30 13:00:00,4.56,4.57,4.49,4.49,17800.0,4.56,4.57,4.49,4.49,17800.0
2009-03-30 13:30:00,4.5,4.52,4.47,4.48,35500.0,4.5,4.52,4.47,4.48,35500.0
2009-03-30 14:00:00,4.47,4.53,4.47,4.5,17600.0,4.47,4.53,4.47,4.5,17600.0
2009-03-30 14:30:00,4.51,4.51,4.46,4.46,22700.0,4.51,4.51,4.46,4.46,22700.0
2009-03-30 15:00:00,4.46,4.52,4.46,4.49,38700.0,4.46,4.52,4.46,4.49,38700.0
2009-03-30 15:30:00,4.5,4.55,4.48,4.5,76000.0,4.5,4.55,4.48,4.5,76000.0
2009-03-31 09:30:00,4.59,4.6,4.53,4.56,19600.0,4.59,4.6,4.53,4.56,19600.0
2009-03-31 10:00:00,4.56,4.6,4.53,4.56,14500.0,4.56,4.6,4.53,4.56,14500.0
2009-03-31 10:30:00,4.56,4.59,4.54,4.54,33000.0,4.56,4.59,4.54,4.54,33000.0
2009-03-31 11:00:00,4.55,4.58,4.55,4.57,5900.0,4.55,4.58,4.55,4.57,5900.0
2009-03-31 11:30:00,4.57,4.58,4.53,4.56,11400.0,4.57,4.58,4.53,4.56,11400.0
2009-03-31 12:00:00,4.55,4.56,4.55,4.56,7600.0,4.55,4.56,4.55,4.56,7600.0
2009-03-31 12:30:00,4.55,4.58,4.55,4.58,10300.0,4.55,4.58,4.55,4.58,10300.0
2009-03-31 13:00:00,4.58,4.63,4.58,4.61,11200.0,4.58,4.63,4.58,4.61,11200.0
2009-03-31 13:30:00,4.62,4.68,4.62,4.68,17600.0,4.62,4.68,4.62,4.68,17600.0
2009-03-31 14:00:00,4.68,4.71,4.68,4.69,16100.0,4.68,4.71,4.68,4.69,16100.0
2009-03-31 14:30:00,4.7,4.76,4.7,4.71,24100.0,4.7,4.76,4.7,4.71,24100.0
2009-03-31 15:00:00,4.69,4.69,4.65,4.69,46700.0,4.69,4.69,4.65,4.69,46700.0
2009-03-31 15:30:00,4.69,4.7,4.59,4.6,150700.0,4.69,4.7,4.59,4.6,150700.0
2009-04-01 09:30:00,4.39,4.54,4.39,4.41,49600.0,4.39,4.54,4.39,4.41,49600.0
2009-04-01 10:00:00,4.41,4.62,4.41,4.58,66500.0,4.41,4.62,4.41,4.58,66500.0
2009-04-01 10:30:00,4.58,4.58,4.51,4.56,32800.0,4.58,4.58,4.51,4.56,32800.0
2009-04-01 11:00:00,4.55,4.58,4.54,4.57,12000.0,4.55,4.58,4.54,4.57,12000.0
2009-04-01 11:30:00,4.57,4.58,4.56,4.58,14900.0,4.57,4.58,4.56,4.58,14900.0
2009-04-01 12:00:00,4.58,4.58,4.57,4.57,6500.0,4.58,4.58,4.57,4.57,6500.0
2009-04-01 12:30:00,4.57,4.58,4.52,4.52,26000.0,4.57,4.58,4.52,4.52,26000.0
2009-04-01 13:00:00,4.53,4.53,4.52,4.53,10200.0,4.53,4.53,4.52,4.53,10200.0
2009-04-01 13:30:00,4.53,4.59,4.52,4.58,21700.0,4.53,4.59,4.52,4.58,21700.0
2009-04-01 14:00:00,4.57,4.59,4.53,4.55,30900.0,4.57,4.59,4.53,4.55,30900.0
2009-04-01 14:30:00,4.56,4.57,4.53,4.55,14200.0,4.56,4.57,4.53,4.55,14200.0
2009-04-01 15:00:00,4.55,4.55,4.48,4.53,58200.0,4.55,4.55,4.48,4.53,58200.0
2009-04-01 15:30:00,4.53,4.55,4.49,4.54,118500.0,4.53,4.55,4.49,4.54,118500.0
2009-04-02 09:30:00,4.71,4.74,4.6,4.64,35900.0,4.71,4.74,4.6,4.64,35900.0
2009-04-02 10:00:00,4.64,4.68,4.61,4.61,22600.0,4.64,4.68,4.61,4.61,22600.0
2009-04-02 10:30:00,4.61,4.75,4.61,4.75,64100.0,4.61,4.75,4.61,4.75,64100.0
2009-04-02 11:00:00,4.75,4.76,4.72,4.75,66700.0,4.75,4.76,4.72,4.75,66700.0
2009-04-02 11:30:00,4.75,4.75,4.69,4.75,138700.0,4.75,4.75,4.69,4.75,138700.0
2009-04-02 12:00:00,4.75,4.85,4.74,4.85,81900.0,4.75,4.85,4.74,4.85,81900.0
2009-04-02 12:30:00,4.85,4.86,4.83,4.83,50400.0,4.85,4.86,4.83,4.83,50400.0
2009-04-02 13:00:00,4.82,4.82,4.74,4.77,53800.0,4.82,4.82,4.74,4.77,53800.0
2009-04-02 13:30:00,4.77,4.84,4.76,4.82,49000.0,4.77,4.84,4.76,4.82,49000.0
2009-04-02 14:00:00,4.82,4.85,4.81,4.84,30700.0,4.82,4.85,4.81,4.84,30700.0
2009-04-02 14:30:00,4.85,4.85,4.83,4.85,54800.0,4.85,4.85,4.83,4.85,54800.0
2009-04-02 15:00:00,4.85,4.9,4.8,4.87,115300.0,4.85,4.9,4.8,4.87,115300.0
2009-04-02 15:30:00,4.87,4.9,4.85,4.9,178400.0,4.87,4.9,4.85,4.9,178400.0
2009-04-03 09:30:00,4.91,4.91,4.72,4.78,79400.0,4.91,4.91,4.72,4.78,79400.0
2009-04-03 10:00:00,4.78,4.88,4.76,4.87,51500.0,4.78,4.88,4.76,4.87,51500.0
2009-04-03 10:30:00,4.87,4.88,4.8,4.8,39400.0,4.87,4.88,4.8,4.8,39400.0
2009-04-03 11:00:00,4.81,4.85,4.8,4.84,33700.0,4.81,4.85,4.8,4.84,33700.0
2009-04-03 11:30:00,4.84,4.87,4.82,4.87,16300.0,4.84,4.87,4.82,4.87,16300.0
2009-04-03 12:00:00,4.87,4.92,4.87,4.9,23000.0,4.87,4.92,4.87,4.9,23000.0
2009-04-03 12:30:00,4.9,4.9,4.87,4.87,12900.0,4.9,4.9,4.87,4.87,12900.0
2009-04-03 13:00:00,4.87,4.89,4.86,4.89,18700.0,4.87,4.89,4.86,4.89,18700.0
2009-04-03 13:30:00,4.89,4.91,4.88,4.89,17600.0,4.89,4.91,4.88,4.89,17600.0
2009-04-03 14:00:00,4.89,4.9,4.88,4.9,15500.0,4.89,4.9,4.88,4.9,15500.0
2009-04-03 14:30:00,4.9,4.93,4.88,4.88,50900.0,4.9,4.93,4.88,4.88,50900.0
2009-04-03 15:00:00,4.89,4.89,4.84,4.86,28500.0,4.89,4.89,4.84,4.86,28500.0
2009-04-03 15:30:00,4.85,4.88,4.81,4.86,59200.0,4.85,4.88,4.81,4.86,59200.0
2009-04-06 09:30:00,4.79,5.0,4.75,5.0,68700.0,4.79,5.0,4.75,5.0,68700.0
2009-04-06 10:00:00,5.0,5.08,4.99,5.01,60100.0,5.0,5.08,4.99,5.01,60100.0
2009-04-06 10:30:00,5.01,5.03,4.94,4.99,39800.0,5.01,5.03,4.94,4.99,39800.0
2009-04-06 11:00:00,4.99,5.05,4.95,5.04,32900.0,4.99,5.05,4.95,5.04,32900.0
2009-04-06 11:30:00,5.04,5.08,5.03,5.06,40400.0,5.04,5.08,5.03,5.06,40400.0
2009-04-06 12:00:00,5.07,5.1,5.05,5.07,24400.0,5.07,5.1,5.05,5.07,24400.0
2009-04-06 12:30:00,5.07,5.1,5.06,5.09,39800.0,5.07,5.1,5.06,5.09,39800.0
2009-04-06 13:00:00,5.09,5.1,5.0,5.03,76100.0,5.09,5.1,5.0,5.03,76100.0
2009-04-06 13:30:00,5.03,5.08,5.02,5.05,40700.0,5.03,5.08,5.02,5.05,40700.0
2009-04-06 14:00:00,5.05,5.05,5.0,5.05,48500.0,5.05,5.05,5.0,5.05,48500.0
2009-04-06 14:30:00,5.06,5.06,5.0,5.0,37100.0,5.06,5.06,5.0,5.0,37100.0
2009-04-06 15:00:00,5.01,5.01,4.96,4.97,56300.0,5.01,5.01,4.96,4.97,56300.0
2009-04-06 15:30:00,4.96,5.01,4.95,4.99,106900.0,4.96,5.01,4.95,4.99,106900.0
2009-04-07 09:30:00,4.91,5.0,4.87,4.94,32600.0,4.91,5.0,4.87,4.94,32600.0
2009-04-07 10:00:00,4.95,4.95,4.93,4.95,27500.0,4.95,4.95,4.93,4.95,27500.0
2009-04-07 10:30:00,4.95,5.04,4.95,4.96,49100.0,4.95,5.04,4.95,4.96,49100.0
2009-04-07 11:00:00,4.96,4.98,4.93,4.95,29400.0,4.96,4.98,4.93,4.95,29400.0
2009-04-07 11:30:00,4.95,4.97,4.93,4.94,16000.0,4.95,4.97,4.93,4.94,16000.0
2009-04-07 12:00:00,4.94,4.95,4.9,4.92,26000.0,4.94,4.95,4.9,4.92,26000.0
2009-04-07 12:30:00,4.93,4.97,4.93,4.96,25500.0,4.93,4.97,4.93,4.96,25500.0
2009-04-07 13:00:00,4.96,4.96,4.87,4.88,17500.0,4.96,4.96,4.87,4.88,17500.0
2009-04-07 13:30:00,4.87,4.88,4.85,4.88,15900.0,4.87,4.88,4.85,4.88,15900.0
2009-04-07 14:00:00,4.87,4.87,4.81,4.83,23600.0,4.87,4.87,4.81,4.83,23600.0
2009-04-07 14:30:00,4.81,4.82,4.8,4.82,17800.0,4.81,4.82,4.8,4.82,17800.0
2009-04-07 15:00:00,4.81,4.85,4.8,4.81,30500.0,4.81,4.85,4.8,4.81,30500.0
2009-04-07 15:30:00,4.81,4.84,4.71,4.71,122700.0,4.81,4.84,4.71,4.71,122700.0
2009-04-08 09:30:00,4.74,4.88,4.73,4.85,13600.0,4.74,4.88,4.73,4.85,13600.0
2009-04-08 10:00:00,4.84,4.85,4.81,4.83,30900.0,4.84,4.85,4.81,4.83,30900.0
2009-04-08 10:30:00,4.83,4.85,4.8,4.85,24800.0,4.83,4.85,4.8,4.85,24800.0
2009-04-08 11:00:00,4.85,4.89,4.84,4.85,55500.0,4.85,4.89,4.84,4.85,55500.0
2009-04-08 11:30:00,4.86,4.89,4.83,4.84,74300.0,4.86,4.89,4.83,4.84,74300.0
2009-04-08 12:00:00,4.84,4.86,4.81,4.85,35600.0,4.84,4.86,4.81,4.85,35600.0
2009-04-08 12:30:00,4.84,4.88,4.8,4.88,108700.0,4.84,4.88,4.8,4.88,108700.0
2009-04-08 13:00:00,4.87,4.88,4.83,4.86,86900.0,4.87,4.88,4.83,4.86,86900.0
2009-04-08 13:30:00,4.86,4.86,4.82,4.83,27100.0,4.86,4.86,4.82,4.83,27100.0
2009-04-08 14:00:00,4.83,4.83,4.78,4.8,30700.0,4.83,4.83,4.78,4.8,30700.0
2009-04-08 14:30:00,4.8,4.83,4.77,4.77,28900.0,4.8,4.83,4.77,4.77,28900.0
2009-04-08 15:00:00,4.77,4.78,4.74,4.76,45800.0,4.77,4.78,4.74,4.76,45800.0
2009-04-08 15:30:00,4.76,4.87,4.76,4.86,86900.0,4.76,4.87,4.76,4.86,86900.0
2009-04-09 09:30:00,4.98,4.99,4.83,4.99,34200.0,4.98,4.99,4.83,4.99,34200.0
2009-04-09 10:00:00,5.0,5.08,4.99,5.07,58100.0,5.0,5.08,4.99,5.07,58100.0
2009-04-09 10:30:00,5.06,5.06,5.04,5.05,28900.0,5.06,5.06,5.04,5.05,28900.0
2009-04-09 11:00:00,5.05,5.11,5.03,5.03,38800.0,5.05,5.11,5.03,5.03,38800.0
2009-04-09 11:30:00,5.03,5.04,4.95,4.99,29100.0,5.03,5.04,4.95,4.99,29100.0
2009-04-09 12:00:00,4.99,5.05,4.97,5.05,21900.0,4.99,5.05,4.97,5.05,21900.0
2009-04-09 12:30:00,5.05,5.07,5.01,5.02,39900.0,5.05,5.07,5.01,5.02,39900.0
2009-04-09 13:00:00,5.03,5.1,5.0,5.09,58400.0,5.03,5.1,5.0,5.09,58400.0
2009-04-09 13:30:00,5.1,5.15,5.1,5.15,48500.0,5.1,5.15,5.1,5.15,48500.0
2009-04-09 14:00:00,5.15,5.17,5.14,5.15,35800.0,5.15,5.17,5.14,5.15,35800.0
2009-04-09 14:30:00,5.16,5.16,5.09,5.11,30500.0,5.16,5.16,5.09,5.11,30500.0
2009-04-09 15:00:00,5.1,5.1,5.05,5.06,55800.0,5.1,5.1,5.05,5.06,55800.0
2009-04-09 15:30:00,5.07,5.11,5.04,5.09,89000.0,5.07,5.11,5.04,5.09,89000.0
2009-04-13 09:30:00,5.0,5.1,4.97,4.97,26800.0,5.0,5.1,4.97,4.97,26800.0
2009-04-13 10:00:00,4.97,5.03,4.95,5.02,30300.0,4.97,5.03,4.95,5.02,30300.0
2009-04-13 10:30:00,5.01,5.01,4.95,4.95,18600.0,5.01,5.01,4.95,4.95,18600.0
2009-04-13 11:00:00,4.95,4.97,4.88,4.97,36800.0,4.95,4.97,4.88,4.97,36800.0
2009-04-13 11:30:00,4.97,4.97,4.91,4.93,81600.0,4.97,4.97,4.91,4.93,81600.0
2009-04-13 12:00:00,4.93,4.95,4.9,4.9,20800.0,4.93,4.95,4.9,4.9,20800.0
2009-04-13 12:30:00,4.91,4.97,4.91,4.97,30800.0,4.91,4.97,4.91,4.97,30800.0
2009-04-13 13:00:00,4.97,5.04,4.94,5.01,41500.0,4.97,5.04,4.94,5.01,41500.0
2009-04-13 13:30:00,5.01,5.06,5.01,5.05,13700.0,5.01,5.06,5.01,5.05,13700.0
2009-04-13 14:00:00,5.05,5.05,4.98,4.99,13300.0,5.05,5.05,4.98,4.99,13300.0
2009-04-13 14:30:00,4.99,5.0,4.97,4.97,31200.0,4.99,5.0,4.97,4.97,31200.0
2009-04-13 15:00:00,4.97,5.02,4.95,5.01,37800.0,4.97,5.02,4.95,5.01,37800.0
2009-04-13 15:30:00,5.01,5.04,4.96,4.99,85800.0,5.01,5.04,4.96,4.99,85800.0
2009-04-14 09:30:00,4.88,5.0,4.88,4.94,33900.0,4.88,5.0,4.88,4.94,33900.0
2009-04-14 10:00:00,4.96,5.11,4.95,5.05,57500.0,4.96,5.11,4.95,5.05,57500.0
2009-04-14 10:30:00,5.05,5.13,5.05,5.1,32300.0,5.05,5.13,5.05,5.1,32300.0
2009-04-14 11:00:00,5.09,5.09,4.96,4.96,50300.0,5.09,5.09,4.96,4.96,50300.0
2009-04-14 11:30:00,4.96,5.02,4.93,4.93,64700.0,4.96,5.02,4.93,4.93,64700.0
2009-04-14 12:00:00,4.93,4.96,4.88,4.95,25900.0,4.93,4.96,4.88,4.95,25900.0
2009-04-14 12:30:00,4.94,4.97,4.85,4.89,36400.0,4.94,4.97,4.85,4.89,36400.0
2009-04-14 13:00:00,4.9,4.94,4.9,4.93,40700.0,4.9,4.94,4.9,4.93,40700.0
2009-04-14 13:30:00,4.93,4.93,4.9,4.92,14700.0,4.93,4.93,4.9,4.92,14700.0
2009-04-14 14:00:00,4.93,5.01,4.91,5.01,29200.0,4.93,5.01,4.91,5.01,29200.0
2009-04-14 14:30:00,5.01,5.03,5.0,5.01,39700.0,5.01,5.03,5.0,5.01,39700.0
2009-04-14 15:00:00,5.02,5.02,4.94,4.96,39600.0,5.02,5.02,4.94,4.96,39600.0
2009-04-14 15:30:00,4.96,5.01,4.93,4.99,103800.0,4.96,5.01,4.93,4.99,103800.0
2009-04-15 09:30:00,4.93,5.01,4.92,4.99,18600.0,4.93,5.01,4.92,4.99,18600.0
2009-04-15 10:00:00,4.99,5.15,4.99,5.13,31300.0,4.99,5.15,4.99,5.13,31300.0
2009-04-15 10:30:00,5.11,5.16,5.09,5.13,30400.0,5.11,5.16,5.09,5.13,30400.0
2009-04-15 11:00:00,5.13,5.13,5.05,5.05,15600.0,5.13,5.13,5.05,5.05,15600.0
2009-04-15 11:30:00,5.06,5.1,5.03,5.09,34600.0,5.06,5.1,5.03,5.09,34600.0
2009-04-15 12:00:00,5.09,5.12,5.08,5.09,21900.0,5.09,5.12,5.08,5.09,21900.0
2009-04-15 12:30:00,5.09,5.12,5.09,5.12,16100.0,5.09,5.12,5.09,5.12,16100.0
2009-04-15 13:00:00,5.12,5.14,5.09,5.12,22000.0,5.12,5.14,5.09,5.12,22000.0
2009-04-15 13:30:00,5.12,5.13,5.1,5.11,8100.0,5.12,5.13,5.1,5.11,8100.0
2009-04-15 14:00:00,5.12,5.12,5.04,5.04,14600.0,5.12,5.12,5.04,5.04,14600.0
2009-04-15 14:30:00,5.04,5.04,4.99,5.0,14500.0,5.04,5.04,4.99,5.0,14500.0
2009-04-15 15:00:00,4.99,5.05,4.99,5.03,39700.0,4.99,5.05,4.99,5.03,39700.0
2009-04-15 15:30:00,5.03,5.15,5.03,5.15,58500.0,5.03,5.15,5.03,5.15,58500.0
2009-04-16 09:30:00,5.2,5.22,5.1,5.13,21800.0,5.2,5.22,5.1,5.13,21800.0
2009-04-16 10:00:00,5.13,5.16,5.06,5.14,26100.0,5.13,5.16,5.06,5.14,26100.0
2009-04-16 10:30:00,5.13,5.17,5.12,5.16,54000.0,5.13,5.17,5.12,5.16,54000.0
2009-04-16 11:00:00,5.17,5.17,5.09,5.1,18300.0,5.17,5.17,5.09,5.1,18300.0
2009-04-16 11:30:00,5.1,5.14,5.09,5.13,14800.0,5.1,5.14,5.09,5.13,14800.0
2009-04-16 12:00:00,5.13,5.13,5.08,5.08,14500.0,5.13,5.13,5.08,5.08,14500.0
2009-04-16 12:30:00,5.08,5.16,5.08,5.14,31400.0,5.08,5.16,5.08,5.14,31400.0
2009-04-16 13:00:00,5.14,5.14,5.12,5.13,16600.0,5.14,5.14,5.12,5.13,16600.0
2009-04-16 13:30:00,5.12,5.13,5.03,5.04,41200.0,5.12,5.13,5.03,5.04,41200.0
2009-04-16 14:00:00,5.04,5.16,5.04,5.15,25200.0,5.04,5.16,5.04,5.15,25200.0
2009-04-16 14:30:00,5.15,5.21,5.14,5.14,45200.0,5.15,5.21,5.14,5.14,45200.0
2009-04-16 15:00:00,5.14,5.25,5.13,5.23,56400.0,5.14,5.25,5.13,5.23,56400.0
2009-04-16 15:30:00,5.23,5.31,5.22,5.23,188200.0,5.23,5.31,5.22,5.23,188200.0
2009-04-17 09:30:00,5.26,5.26,5.01,5.2,91200.0,5.26,5.26,5.01,5.2,91200.0
2009-04-17 10:00:00,5.2,5.35,5.18,5.35,36400.0,5.2,5.35,5.18,5.35,36400.0
2009-04-17 10:30:00,5.34,5.4,5.34,5.36,49100.0,5.34,5.4,5.34,5.36,49100.0
2009-04-17 11:00:00,5.36,5.4,5.36,5.4,54500.0,5.36,5.4,5.36,5.4,54500.0
2009-04-17 11:30:00,5.39,5.4,5.39,5.39,40900.0,5.39,5.4,5.39,5.39,40900.0
2009-04-17 12:00:00,5.39,5.44,5.39,5.44,35100.0,5.39,5.44,5.39,5.44,35100.0
2009-04-17 12:30:00,5.44,5.44,5.31,5.4,58300.0,5.44,5.44,5.31,5.4,58300.0
2009-04-17 13:00:00,5.39,5.44,5.39,5.44,18700.0,5.39,5.44,5.39,5.44,18700.0
2009-04-17 13:30:00,5.44,5.45,5.43,5.44,21700.0,5.44,5.45,5.43,5.44,21700.0
2009-04-17 14:00:00,5.45,5.5,5.43,5.49,64200.0,5.45,5.5,5.43,5.49,64200.0
2009-04-17 14:30:00,5.49,5.5,5.4,5.4,59700.0,5.49,5.5,5.4,5.4,59700.0
2009-04-17 15:00:00,5.41,5.47,5.4,5.43,48300.0,5.41,5.47,5.4,5.43,48300.0
2009-04-17 15:30:00,5.43,5.45,5.4,5.41,77300.0,5.43,5.45,5.4,5.41,77300.0
2009-04-20 09:30:00,5.24,5.32,5.03,5.25,51300.0,5.24,5.32,5.03,5.25,51300.0
2009-04-20 10:00:00,5.25,5.28,5.13,5.22,37000.0,5.25,5.28,5.13,5.22,37000.0
2009-04-20 10:30:00,5.2,5.23,5.17,5.19,38100.0,5.2,5.23,5.17,5.19,38100.0
2009-04-20 11:00:00,5.2,5.27,5.15,5.25,27400.0,5.2,5.27,5.15,5.25,27400.0
2009-04-20 11:30:00,5.25,5.27,5.18,5.23,31600.0,5.25,5.27,5.18,5.23,31600.0
2009-04-20 12:00:00,5.23,5.24,5.16,5.22,25100.0,5.23,5.24,5.16,5.22,25100.0
2009-04-20 12:30:00,5.22,5.23,5.14,5.21,32400.0,5.22,5.23,5.14,5.21,32400.0
2009-04-20 13:00:00,5.21,5.26,5.18,5.19,31200.0,5.21,5.26,5.18,5.19,31200.0
2009-04-20 13:30:00,5.2,5.22,5.15,5.2,22100.0,5.2,5.22,5.15,5.2,22100.0
2009-04-20 14:00:00,5.19,5.19,5.12,5.16,40700.0,5.19,5.19,5.12,5.16,40700.0
2009-04-20 14:30:00,5.16,5.18,5.11,5.12,52800.0,5.16,5.18,5.11,5.12,52800.0
2009-04-20 15:00:00,5.12,5.13,5.08,5.09,41400.0,5.12,5.13,5.08,5.09,41400.0
2009-04-20 15:30:00,5.09,5.14,5.08,5.08,119200.0,5.09,5.14,5.08,5.08,119200.0
2009-04-21 09:30:00,5.04,5.18,4.98,5.08,43300.0,5.04,5.18,4.98,5.08,43300.0
2009-04-21 10:00:00,5.08,5.12,5.03,5.12,42800.0,5.08,5.12,5.03,5.12,42800.0
2009-04-21 10:30:00,5.13,5.22,5.11,5.22,21100.0,5.13,5.22,5.11,5.22,21100.0
2009-04-21 11:00:00,5.22,5.25,5.2,5.23,39600.0,5.22,5.25,5.2,5.23,39600.0
2009-04-21 11:30:00,5.23,5.36,5.23,5.35,119500.0,5.23,5.36,5.23,5.35,119500.0
2009-04-21 12:00:00,5.36,5.4,5.36,5.4,49200.0,5.36,5.4,5.36,5.4,49200.0
2009-04-21 12:30:00,5.4,5.42,5.32,5.32,47100.0,5.4,5.42,5.32,5.32,47100.0
2009-04-21 13:00:00,5.31,5.36,5.26,5.28,59700.0,5.31,5.36,5.26,5.28,59700.0
2009-04-21 13:30:00,5.28,5.3,5.22,5.25,48200.0,5.28,5.3,5.22,5.25,48200.0
2009-04-21 14:00:00,5.25,5.25,5.17,5.23,60500.0,5.25,5.25,5.17,5.23,60500.0
2009-04-21 14:30:00,5.24,5.25,5.21,5.23,57900.0,5.24,5.25,5.21,5.23,57900.0
2009-04-21 15:00:00,5.22,5.26,5.21,5.23,112500.0,5.22,5.26,5.21,5.23,112500.0
2009-04-21 15:30:00,5.22,5.25,5.18,5.25,163600.0,5.22,5.25,5.18,5.25,163600.0
2009-04-22 09:30:00,5.16,5.27,5.16,5.23,35100.0,5.16,5.27,5.16,5.23,35100.0
2009-04-22 10:00:00,5.25,5.38,5.25,5.34,13500.0,5.25,5.38,5.25,5.34,13500.0
2009-04-22 10:30:00,5.35,5.38,5.26,5.27,37400.0,5.35,5.38,5.26,5.27,37400.0
2009-04-22 11:00:00,5.27,5.39,5.25,5.34,66900.0,5.27,5.39,5.25,5.34,66900.0
2009-04-22 11:30:00,5.36,5.4,5.35,5.37,17000.0,5.36,5.4,5.35,5.37,17000.0
2009-04-22 12:00:00,5.36,5.36,5.31,5.31,17700.0,5.36,5.36,5.31,5.31,17700.0
2009-04-22 12:30:00,5.31,5.32,5.25,5.3,13500.0,5.31,5.32,5.25,5.3,13500.0
2009-04-22 13:00:00,5.3,5.32,5.27,5.32,12200.0,5.3,5.32,5.27,5.32,12200.0
2009-04-22 13:30:00,5.32,5.32,5.24,5.26,24500.0,5.32,5.32,5.24,5.26,24500.0
2009-04-22 14:00:00,5.25,5.29,5.23,5.28,15900.0,5.25,5.29,5.23,5.28,15900.0
2009-04-22 14:30:00,5.29,5.32,5.29,5.3,22600.0,5.29,5.32,5.29,5.3,22600.0
2009-04-22 15:00:00,5.29,5.34,5.22,5.27,67000.0,5.29,5.34,5.22,5.27,67000.0
2009-04-22 15:30:00,5.27,5.27,5.15,5.18,141400.0,5.27,5.27,5.15,5.18,141400.0
2009-04-23 09:30:00,5.17,5.26,5.1,5.12,47400.0,5.17,5.26,5.1,5.12,47400.0
2009-04-23 10:00:00,5.11,5.11,4.98,5.05,60600.0,5.11,5.11,4.98,5.05,60600.0
2009-04-23 10:30:00,5.04,5.05,4.95,4.97,58900.0,5.04,5.05,4.95,4.97,58900.0
2009-04-23 11:00:00,4.96,5.02,4.95,4.99,52600.0,4.96,5.02,4.95,4.99,52600.0
2009-04-23 11:30:00,4.99,5.01,4.97,4.99,39600.0,4.99,5.01,4.97,4.99,39600.0
2009-04-23 12:00:00,5.0,5.05,4.99,5.02,37900.0,5.0,5.05,4.99,5.02,37900.0
2009-04-23 12:30:00,5.02,5.02,4.99,5.02,20300.0,5.02,5.02,4.99,5.02,20300.0
2009-04-23 13:00:00,5.02,5.03,4.97,5.02,20700.0,5.02,5.03,4.97,5.02,20700.0
2009-04-23 13:30:00,5.01,5.01,4.96,5.01,21300.0,5.01,5.01,4.96,5.01,21300.0
2009-04-23 14:00:00,5.0,5.02,4.98,5.01,54600.0,5.0,5.02,4.98,5.01,54600.0
2009-04-23 14:30:00,5.01,5.01,4.95,4.96,45100.0,5.01,5.01,4.95,4.96,45100.0
2009-04-23 15:00:00,4.96,4.99,4.95,4.97,61900.0,4.96,4.99,4.95,4.97,61900.0
2009-04-23 15:30:00,4.97,5.02,4.95,4.99,192600.0,4.97,5.02,4.95,4.99,192600.0
2009-04-24 09:30:00,5.04,5.12,4.97,4.98,44900.0,5.04,5.12,4.97,4.98,44900.0
2009-04-24 10:00:00,5.0,5.0,4.93,4.95,42800.0,5.0,5.0,4.93,4.95,42800.0
2009-04-24 10:30:00,4.94,4.95,4.92,4.95,23400.0,4.94,4.95,4.92,4.95,23400.0
2009-04-24 11:00:00,4.95,4.96,4.94,4.96,18500.0,4.95,4.96,4.94,4.96,18500.0
2009-04-24 11:30:00,4.96,5.0,4.96,4.99,23500.0,4.96,5.0,4.96,4.99,23500.0
2009-04-24 12:00:00,4.99,4.99,4.98,4.99,8200.0,4.99,4.99,4.98,4.99,8200.0
2009-04-24 12:30:00,4.99,5.0,4.95,4.98,21900.0,4.99,5.0,4.95,4.98,21900.0
2009-04-24 13:00:00,4.98,5.01,4.98,4.99,24400.0,4.98,5.01,4.98,4.99,24400.0
2009-04-24 13:30:00,4.99,5.0,4.95,4.99,37100.0,4.99,5.0,4.95,4.99,37100.0
2009-04-24 14:00:00,5.0,5.0,4.92,4.95,64300.0,5.0,5.0,4.92,4.95,64300.0
2009-04-24 14:30:00,4.95,4.99,4.93,4.99,38800.0,4.95,4.99,4.93,4.99,38800.0
2009-04-24 15:00:00,5.0,5.03,4.95,4.99,93700.0,5.0,5.03,4.95,4.99,93700.0
2009-04-24 15:30:00,4.99,5.0,4.92,4.93,137100.0,4.99,5.0,4.92,4.93,137100.0
2009-04-27 09:30:00,5.26,5.26,4.75,4.84,44500.0,5.26,5.26,4.75,4.84,44500.0
2009-04-27 10:00:00,4.84,4.9,4.81,4.89,54000.0,4.84,4.9,4.81,4.89,54000.0
2009-04-27 10:30:00,4.89,4.91,4.84,4.89,55700.0,4.89,4.91,4.84,4.89,55700.0
2009-04-27 11:00:00,4.9,4.9,4.86,4.87,27900.0,4.9,4.9,4.86,4.87,27900.0
2009-04-27 11:30:00,4.86,4.9,4.83,4.89,29000.0,4.86,4.9,4.83,4.89,29000.0
2009-04-27 12:00:00,4.89,4.9,4.88,4.88,22000.0,4.89,4.9,4.88,4.88,22000.0
2009-04-27 12:30:00,4.88,4.88,4.82,4.84,28800.0,4.88,4.88,4.82,4.84,28800.0
2009-04-27 13:00:00,4.84,4.85,4.8,4.81,19500.0,4.84,4.85,4.8,4.81,19500.0
2009-04-27 13:30:00,4.8,4.81,4.76,4.76,26600.0,4.8,4.81,4.76,4.76,26600.0
2009-04-27 14:00:00,4.76,4.79,4.74,4.77,38800.0,4.76,4.79,4.74,4.77,38800.0
2009-04-27 14:30:00,4.77,4.81,4.75,4.8,37000.0,4.77,4.81,4.75,4.8,37000.0
2009-04-27 15:00:00,4.8,4.82,4.75,4.81,76000.0,4.8,4.82,4.75,4.81,76000.0
2009-04-27 15:30:00,4.8,4.84,4.78,4.78,177300.0,4.8,4.84,4.78,4.78,177300.0
2009-04-28 09:30:00,4.73,4.79,4.7,4.77,42400.0,4.73,4.79,4.7,4.77,42400.0
2009-04-28 10:00:00,4.77,4.93,4.76,4.91,43500.0,4.77,4.93,4.76,4.91,43500.0
2009-04-28 10:30:00,4.9,4.91,4.89,4.89,62100.0,4.9,4.91,4.89,4.89,62100.0
2009-04-28 11:00:00,4.9,4.91,4.89,4.89,24300.0,4.9,4.91,4.89,4.89,24300.0
2009-04-28 11:30:00,4.88,4.89,4.87,4.88,18000.0,4.88,4.89,4.87,4.88,18000.0
2009-04-28 12:00:00,4.88,4.93,4.87,4.9,38800.0,4.88,4.93,4.87,4.9,38800.0
2009-04-28 12:30:00,4.9,4.93,4.85,4.88,66800.0,4.9,4.93,4.85,4.88,66800.0
2009-04-28 13:00:00,4.88,4.89,4.83,4.83,123300.0,4.88,4.89,4.83,4.83,123300.0
2009-04-28 13:30:00,4.83,4.84,4.79,4.82,55500.0,4.83,4.84,4.79,4.82,55500.0
2009-04-28 14:00:00,4.82,4.87,4.81,4.83,46100.0,4.82,4.87,4.81,4.83,46100.0
2009-04-28 14:30:00,4.83,4.87,4.83,4.85,53700.0,4.83,4.87,4.83,4.85,53700.0
2009-04-28 15:00:00,4.84,4.89,4.84,4.84,75000.0,4.84,4.89,4.84,4.84,75000.0
2009-04-28 15:30:00,4.84,4.87,4.82,4.83,165600.0,4.84,4.87,4.82,4.83,165600.0
2009-04-29 09:30:00,4.91,5.04,4.88,5.0,43600.0,4.91,5.04,4.88,5.0,43600.0
2009-04-29 10:00:00,5.01,5.01,4.93,4.98,41700.0,5.01,5.01,4.93,4.98,41700.0
2009-04-29 10:30:00,4.97,5.0,4.96,4.99,54900.0,4.97,5.0,4.96,4.99,54900.0
2009-04-29 11:00:00,5.0,5.01,4.98,5.0,57700.0,5.0,5.01,4.98,5.0,57700.0
2009-04-29 11:30:00,5.0,5.01,4.98,4.99,47500.0,5.0,5.01,4.98,4.99,47500.0
2009-04-29 12:00:00,5.0,5.01,4.99,4.99,47700.0,5.0,5.01,4.99,4.99,47700.0
2009-04-29 12:30:00,5.0,5.06,4.98,5.05,53900.0,5.0,5.06,4.98,5.05,53900.0
2009-04-29 13:00:00,5.05,5.12,5.04,5.12,61700.0,5.05,5.12,5.04,5.12,61700.0
2009-04-29 13:30:00,5.12,5.14,5.01,5.03,76300.0,5.12,5.14,5.01,5.03,76300.0
2009-04-29 14:00:00,5.03,5.05,4.98,5.0,81100.0,5.03,5.05,4.98,5.0,81100.0
2009-04-29 14:30:00,5.0,5.01,4.94,4.97,124600.0,5.0,5.01,4.94,4.97,124600.0
2009-04-29 15:00:00,4.97,5.01,4.96,4.99,97300.0,4.97,5.01,4.96,4.99,97300.0
2009-04-29 15:30:00,5.0,5.01,4.93,4.99,160000.0,5.0,5.01,4.93,4.99,160000.0
2009-04-30 09:30:00,5.03,5.18,5.03,5.04,21100.0,5.03,5.18,5.03,5.04,21100.0
2009-04-30 10:00:00,5.03,5.08,4.99,5.0,47100.0,5.03,5.08,4.99,5.0,47100.0
2009-04-30 10:30:00,5.0,5.0,4.98,5.0,13900.0,5.0,5.0,4.98,5.0,13900.0
2009-04-30 11:00:00,5.0,5.0,4.99,5.0,31200.0,5.0,5.0,4.99,5.0,31200.0
2009-04-30 11:30:00,5.0,5.0,4.99,5.0,30200.0,5.0,5.0,4.99,5.0,30200.0
2009-04-30 12:00:00,5.0,5.0,4.99,5.0,32600.0,5.0,5.0,4.99,5.0,32600.0
2009-04-30 12:30:00,5.0,5.01,4.99,5.0,57100.0,5.0,5.01,4.99,5.0,57100.0
2009-04-30 13:00:00,5.01,5.01,4.97,4.98,41900.0,5.01,5.01,4.97,4.98,41900.0
2009-04-30 13:30:00,4.97,4.99,4.97,4.99,21400.0,4.97,4.99,4.97,4.99,21400.0
2009-04-30 14:00:00,4.99,5.0,4.98,5.0,11400.0,4.99,5.0,4.98,5.0,11400.0
2009-04-30 14:30:00,5.0,5.0,4.96,4.97,45500.0,5.0,5.0,4.96,4.97,45500.0
2009-04-30 15:00:00,4.98,4.98,4.93,4.97,59200.0,4.98,4.98,4.93,4.97,59200.0
2009-04-30 15:30:00,4.96,5.0,4.93,4.93,155800.0,4.96,5.0,4.93,4.93,155800.0
2009-05-01 09:30:00,4.9,4.98,4.89,4.98,37500.0,4.9,4.98,4.89,4.98,37500.0
2009-05-01 10:00:00,4.98,5.0,4.86,4.86,38600.0,4.98,5.0,4.86,4.86,38600.0
2009-05-01 10:30:00,4.86,4.9,4.84,4.9,31300.0,4.86,4.9,4.84,4.9,31300.0
2009-05-01 11:00:00,4.89,4.92,4.84,4.85,32700.0,4.89,4.92,4.84,4.85,32700.0
2009-05-01 11:30:00,4.85,4.85,4.79,4.8,36000.0,4.85,4.85,4.79,4.8,36000.0
2009-05-01 12:00:00,4.81,4.84,4.77,4.8,32700.0,4.81,4.84,4.77,4.8,32700.0
2009-05-01 12:30:00,4.8,4.89,4.8,4.86,20000.0,4.8,4.89,4.8,4.86,20000.0
2009-05-01 13:00:00,4.85,4.9,4.85,4.85,14900.0,4.85,4.9,4.85,4.85,14900.0
2009-05-01 13:30:00,4.85,4.85,4.83,4.83,19000.0,4.85,4.85,4.83,4.83,19000.0
2009-05-01 14:00:00,4.83,4.87,4.83,4.83,25700.0,4.83,4.87,4.83,4.83,25700.0
2009-05-01 14:30:00,4.83,4.88,4.81,4.86,51800.0,4.83,4.88,4.81,4.86,51800.0
2009-05-01 15:00:00,4.86,4.88,4.84,4.85,38200.0,4.86,4.88,4.84,4.85,38200.0
2009-05-01 15:30:00,4.85,4.89,4.83,4.87,180600.0,4.85,4.89,4.83,4.87,180600.0
2009-05-04 09:30:00,4.94,4.99,4.89,4.91,31300.0,4.94,4.99,4.89,4.91,31300.0
2009-05-04 10:00:00,4.92,4.97,4.9,4.9,42700.0,4.92,4.97,4.9,4.9,42700.0
2009-05-04 10:30:00,4.91,4.92,4.88,4.88,34600.0,4.91,4.92,4.88,4.88,34600.0
2009-05-04 11:00:00,4.88,4.9,4.86,4.87,35000.0,4.88,4.9,4.86,4.87,35000.0
2009-05-04 11:30:00,4.87,4.91,4.86,4.88,31200.0,4.87,4.91,4.86,4.88,31200.0
2009-05-04 12:00:00,4.89,4.92,4.86,4.87,21200.0,4.89,4.92,4.86,4.87,21200.0
2009-05-04 12:30:00,4.88,4.9,4.87,4.88,25300.0,4.88,4.9,4.87,4.88,25300.0
2009-05-04 13:00:00,4.89,4.92,4.87,4.88,33200.0,4.89,4.92,4.87,4.88,33200.0
2009-05-04 13:30:00,4.88,4.91,4.88,4.9,39400.0,4.88,4.91,4.88,4.9,39400.0
2009-05-04 14:00:00,4.9,4.91,4.89,4.9,52900.0,4.9,4.91,4.89,4.9,52900.0
2009-05-04 14:30:00,4.9,4.91,4.89,4.9,71200.0,4.9,4.91,4.89,4.9,71200.0
2009-05-04 15:00:00,4.9,4.94,4.89,4.92,75000.0,4.9,4.94,4.89,4.92,75000.0
2009-05-04 15:30:00,4.91,4.93,4.88,4.91,198300.0,4.91,4.93,4.88,4.91,198300.0
2009-05-05 09:30:00,4.89,4.94,4.87,4.9,16800.0,4.89,4.94,4.87,4.9,16800.0
2009-05-05 10:00:00,4.9,4.93,4.85,4.91,35100.0,4.9,4.93,4.85,4.91,35100.0
2009-05-05 10:30:00,4.9,4.9,4.81,4.83,39500.0,4.9,4.9,4.81,4.83,39500.0
2009-05-05 11:00:00,4.82,4.85,4.82,4.84,25800.0,4.82,4.85,4.82,4.84,25800.0
2009-05-05 11:30:00,4.83,4.84,4.81,4.81,31200.0,4.83,4.84,4.81,4.81,31200.0
2009-05-05 12:00:00,4.82,4.86,4.79,4.84,45000.0,4.82,4.86,4.79,4.84,45000.0
2009-05-05 12:30:00,4.85,4.89,4.82,4.89,35100.0,4.85,4.89,4.82,4.89,35100.0
2009-05-05 13:00:00,4.88,4.9,4.83,4.84,35700.0,4.88,4.9,4.83,4.84,35700.0
2009-05-05 13:30:00,4.84,4.94,4.83,4.94,65400.0,4.84,4.94,4.83,4.94,65400.0
2009-05-05 14:00:00,4.94,4.97,4.89,4.89,43100.0,4.94,4.97,4.89,4.89,43100.0
2009-05-05 14:30:00,4.89,4.96,4.88,4.95,38200.0,4.89,4.96,4.88,4.95,38200.0
2009-05-05 15:00:00,4.94,4.95,4.89,4.9,43000.0,4.94,4.95,4.89,4.9,43000.0
2009-05-05 15:30:00,4.91,4.99,4.86,4.87,138300.0,4.91,4.99,4.86,4.87,138300.0
2009-05-06 09:30:00,4.94,5.04,4.82,4.82,47900.0,4.94,5.04,4.82,4.82,47900.0
2009-05-06 10:00:00,4.82,4.82,4.6,4.61,91600.0,4.82,4.82,4.6,4.61,91600.0
2009-05-06 10:30:00,4.62,4.72,4.62,4.71,38900.0,4.62,4.72,4.62,4.71,38900.0
2009-05-06 11:00:00,4.71,4.73,4.66,4.66,33700.0,4.71,4.73,4.66,4.66,33700.0
2009-05-06 11:30:00,4.66,4.68,4.63,4.68,45500.0,4.66,4.68,4.63,4.68,45500.0
2009-05-06 12:00:00,4.67,4.7,4.65,4.69,13500.0,4.67,4.7,4.65,4.69,13500.0
2009-05-06 12:30:00,4.69,4.72,4.66,4.66,34000.0,4.69,4.72,4.66,4.66,34000.0
2009-05-06 13:00:00,4.65,4.66,4.6,4.6,32300.0,4.65,4.66,4.6,4.6,32300.0
2009-05-06 13:30:00,4.6,4.65,4.6,4.65,25800.0,4.6,4.65,4.6,4.65,25800.0
2009-05-06 14:00:00,4.65,4.71,4.65,4.71,21700.0,4.65,4.71,4.65,4.71,21700.0
2009-05-06 14:30:00,4.7,4.73,4.7,4.71,31000.0,4.7,4.73,4.7,4.71,31000.0
2009-05-06 15:00:00,4.71,4.72,4.64,4.65,69600.0,4.71,4.72,4.64,4.65,69600.0
2009-05-06 15:30:00,4.67,4.67,4.58,4.58,155400.0,4.67,4.67,4.58,4.58,155400.0
2009-05-07 09:30:00,4.65,4.8,4.55,4.65,98000.0,4.65,4.8,4.55,4.65,98000.0
2009-05-07 10:00:00,4.65,4.66,4.62,4.65,77300.0,4.65,4.66,4.62,4.65,77300.0
2009-05-07 10:30:00,4.65,4.67,4.61,4.61,91900.0,4.65,4.67,4.61,4.61,91900.0
2009-05-07 11:00:00,4.62,4.64,4.61,4.62,69100.0,4.62,4.64,4.61,4.62,69100.0
2009-05-07 11:30:00,4.62,4.65,4.59,4.61,81800.0,4.62,4.65,4.59,4.61,81800.0
2009-05-07 12:00:00,4.62,4.63,4.58,4.6,40500.0,4.62,4.63,4.58,4.6,40500.0
2009-05-07 12:30:00,4.6,4.61,4.55,4.58,48100.0,4.6,4.61,4.55,4.58,48100.0
2009-05-07 13:00:00,4.58,4.58,4.53,4.55,50500.0,4.58,4.58,4.53,4.55,50500.0
2009-05-07 13:30:00,4.55,4.56,4.47,4.51,72300.0,4.55,4.56,4.47,4.51,72300.0
2009-05-07 14:00:00,4.51,4.52,4.46,4.48,27800.0,4.51,4.52,4.46,4.48,27800.0
2009-05-07 14:30:00,4.48,4.53,4.46,4.52,110100.0,4.48,4.53,4.46,4.52,110100.0
2009-05-07 15:00:00,4.52,4.57,4.49,4.56,88000.0,4.52,4.57,4.49,4.56,88000.0
2009-05-07 15:30:00,4.55,4.62,4.52,4.6,146000.0,4.55,4.62,4.52,4.6,146000.0
2009-05-08 09:30:00,4.7,4.92,4.7,4.79,80400.0,4.7,4.92,4.7,4.79,80400.0
2009-05-08 10:00:00,4.79,4.84,4.66,4.71,62500.0,4.79,4.84,4.66,4.71,62500.0
2009-05-08 10:30:00,4.72,4.75,4.72,4.74,22800.0,4.72,4.75,4.72,4.74,22800.0
2009-05-08 11:00:00,4.74,4.8,4.74,4.8,71700.0,4.74,4.8,4.74,4.8,71700.0
2009-05-08 11:30:00,4.8,4.83,4.77,4.83,161400.0,4.8,4.83,4.77,4.83,161400.0
2009-05-08 12:00:00,4.83,4.85,4.79,4.82,52700.0,4.83,4.85,4.79,4.82,52700.0
2009-05-08 12:30:00,4.82,4.85,4.82,4.85,39800.0,4.82,4.85,4.82,4.85,39800.0
2009-05-08 13:00:00,4.85,4.85,4.8,4.84,36200.0,4.85,4.85,4.8,4.84,36200.0
2009-05-08 13:30:00,4.83,4.84,4.8,4.81,32000.0,4.83,4.84,4.8,4.81,32000.0
2009-05-08 14:00:00,4.81,4.86,4.81,4.84,45400.0,4.81,4.86,4.81,4.84,45400.0
2009-05-08 14:30:00,4.84,4.85,4.81,4.82,54400.0,4.84,4.85,4.81,4.82,54400.0
2009-05-08 15:00:00,4.83,4.83,4.76,4.79,115700.0,4.83,4.83,4.76,4.79,115700.0
2009-05-08 15:30:00,4.79,4.79,4.74,4.79,130700.0,4.79,4.79,4.74,4.79,130700.0
2009-05-11 09:30:00,4.66,4.88,4.65,4.7,37800.0,4.66,4.88,4.65,4.7,37800.0
2009-05-11 10:00:00,4.7,4.75,4.69,4.71,47900.0,4.7,4.75,4.69,4.71,47900.0
2009-05-11 10:30:00,4.71,4.74,4.69,4.7,28100.0,4.71,4.74,4.69,4.7,28100.0
2009-05-11 11:00:00,4.7,4.76,4.7,4.72,22100.0,4.7,4.76,4.7,4.72,22100.0
2009-05-11 11:30:00,4.72,4.72,4.68,4.71,43600.0,4.72,4.72,4.68,4.71,43600.0
2009-05-11 12:00:00,4.7,4.7,4.65,4.65,21600.0,4.7,4.7,4.65,4.65,21600.0
2009-05-11 12:30:00,4.65,4.67,4.65,4.66,17700.0,4.65,4.67,4.65,4.66,17700.0
2009-05-11 13:00:00,4.66,4.72,4.66,4.72,36900.0,4.66,4.72,4.66,4.72,36900.0
2009-05-11 13:30:00,4.73,4.78,4.71,4.75,49400.0,4.73,4.78,4.71,4.75,49400.0
2009-05-11 14:00:00,4.75,4.76,4.68,4.69,136900.0,4.75,4.76,4.68,4.69,136900.0
2009-05-11 14:30:00,4.68,4.7,4.67,4.68,30800.0,4.68,4.7,4.67,4.68,30800.0
2009-05-11 15:00:00,4.67,4.69,4.63,4.66,153100.0,4.67,4.69,4.63,4.66,153100.0
2009-05-11 15:30:00,4.65,4.7,4.63,4.7,241600.0,4.65,4.7,4.63,4.7,241600.0
2009-05-12 09:30:00,4.75,4.75,4.51,4.52,51000.0,4.75,4.75,4.51,4.52,51000.0
2009-05-12 10:00:00,4.52,4.53,4.47,4.49,98700.0,4.52,4.53,4.47,4.49,98700.0
2009-05-12 10:30:00,4.49,4.5,4.48,4.49,32800.0,4.49,4.5,4.48,4.49,32800.0
2009-05-12 11:00:00,4.49,4.5,4.47,4.47,32100.0,4.49,4.5,4.47,4.47,32100.0
2009-05-12 11:30:00,4.47,4.48,4.47,4.47,17600.0,4.47,4.48,4.47,4.47,17600.0
2009-05-12 12:00:00,4.48,4.5,4.46,4.46,30800.0,4.48,4.5,4.46,4.46,30800.0
2009-05-12 12:30:00,4.46,4.47,4.45,4.46,27400.0,4.46,4.47,4.45,4.46,27400.0
2009-05-12 13:00:00,4.46,4.47,4.45,4.45,39700.0,4.46,4.47,4.45,4.45,39700.0
2009-05-12 13:30:00,4.45,4.46,4.43,4.44,45900.0,4.45,4.46,4.43,4.44,45900.0
2009-05-12 14:00:00,4.43,4.45,4.43,4.43,20600.0,4.43,4.45,4.43,4.43,20600.0
2009-05-12 14:30:00,4.42,4.48,4.42,4.48,36000.0,4.42,4.48,4.42,4.48,36000.0
2009-05-12 15:00:00,4.48,4.49,4.45,4.49,80200.0,4.48,4.49,4.45,4.49,80200.0
2009-05-12 15:30:00,4.48,4.49,4.43,4.43,73600.0,4.48,4.49,4.43,4.43,73600.0
2009-05-13 09:30:00,4.42,4.43,4.34,4.34,50500.0,4.42,4.43,4.34,4.34,50500.0
2009-05-13 10:00:00,4.33,4.34,4.26,4.26,42500.0,4.33,4.34,4.26,4.26,42500.0
2009-05-13 10:30:00,4.27,4.28,4.26,4.27,34300.0,4.27,4.28,4.26,4.27,34300.0
2009-05-13 11:00:00,4.26,4.28,4.25,4.27,34700.0,4.26,4.28,4.25,4.27,34700.0
2009-05-13 11:30:00,4.27,4.28,4.23,4.23,40700.0,4.27,4.28,4.23,4.23,40700.0
2009-05-13 12:00:00,4.23,4.31,4.23,4.3,113200.0,4.23,4.31,4.23,4.3,113200.0
2009-05-13 12:30:00,4.31,4.31,4.15,4.15,78500.0,4.31,4.31,4.15,4.15,78500.0
2009-05-13 13:00:00,4.15,4.16,4.09,4.09,85000.0,4.15,4.16,4.09,4.09,85000.0
2009-05-13 13:30:00,4.09,4.19,4.09,4.18,129900.0,4.09,4.19,4.09,4.18,129900.0
2009-05-13 14:00:00,4.18,4.19,4.13,4.15,69400.0,4.18,4.19,4.13,4.15,69400.0
2009-05-13 14:30:00,4.15,4.2,4.15,4.19,96200.0,4.15,4.2,4.15,4.19,96200.0
2009-05-13 15:00:00,4.19,4.19,4.14,4.17,171100.0,4.19,4.19,4.14,4.17,171100.0
2009-05-13 15:30:00,4.17,4.19,4.14,4.15,402000.0,4.17,4.19,4.14,4.15,402000.0
2009-05-14 09:30:00,4.2,4.38,4.2,4.28,56300.0,4.2,4.38,4.2,4.28,56300.0
2009-05-14 10:00:00,4.28,4.37,4.28,4.33,60900.0,4.28,4.37,4.28,4.33,60900.0
2009-05-14 10:30:00,4.33,4.35,4.31,4.33,71000.0,4.33,4.35,4.31,4.33,71000.0
2009-05-14 11:00:00,4.32,4.37,4.31,4.36,29200.0,4.32,4.37,4.31,4.36,29200.0
2009-05-14 11:30:00,4.36,4.39,4.31,4.32,59300.0,4.36,4.39,4.31,4.32,59300.0
2009-05-14 12:00:00,4.31,4.33,4.3,4.32,14900.0,4.31,4.33,4.3,4.32,14900.0
2009-05-14 12:30:00,4.32,4.35,4.32,4.35,14000.0,4.32,4.35,4.32,4.35,14000.0
2009-05-14 13:00:00,4.34,4.38,4.32,4.33,75100.0,4.34,4.38,4.32,4.33,75100.0
2009-05-14 13:30:00,4.33,4.37,4.33,4.37,13500.0,4.33,4.37,4.33,4.37,13500.0
2009-05-14 14:00:00,4.37,4.4,4.36,4.37,25700.0,4.37,4.4,4.36,4.37,25700.0
2009-05-14 14:30:00,4.38,4.41,4.37,4.41,36000.0,4.38,4.41,4.37,4.41,36000.0
2009-05-14 15:00:00,4.4,4.42,4.4,4.42,48600.0,4.4,4.42,4.4,4.42,48600.0
2009-05-14 15:30:00,4.41,4.46,4.4,4.41,167100.0,4.41,4.46,4.4,4.41,167100.0
2009-05-15 09:30:00,5.45,5.45,4.85,4.96,1258100.0,5.45,5.45,4.85,4.96,1258100.0
2009-05-15 10:00:00,4.95,5.19,4.85,5.0,465300.0,4.95,5.19,4.85,5.0,465300.0
2009-05-15 10:30:00,5.0,5.01,4.72,4.86,322700.0,5.0,5.01,4.72,4.86,322700.0
2009-05-15 11:00:00,4.86,5.0,4.86,4.95,171100.0,4.86,5.0,4.86,4.95,171100.0
2009-05-15 11:30:00,4.95,4.95,4.75,4.75,101500.0,4.95,4.95,4.75,4.75,101500.0
2009-05-15 12:00:00,4.75,4.86,4.7,4.84,78900.0,4.75,4.86,4.7,4.84,78900.0
2009-05-15 12:30:00,4.85,4.87,4.81,4.81,66400.0,4.85,4.87,4.81,4.81,66400.0
2009-05-15 13:00:00,4.81,4.87,4.81,4.83,60100.0,4.81,4.87,4.81,4.83,60100.0
2009-05-15 13:30:00,4.82,4.85,4.81,4.81,57500.0,4.82,4.85,4.81,4.81,57500.0
2009-05-15 14:00:00,4.81,4.88,4.81,4.86,87600.0,4.81,4.88,4.81,4.86,87600.0
2009-05-15 14:30:00,4.86,4.86,4.76,4.79,136400.0,4.86,4.86,4.76,4.79,136400.0
2009-05-15 15:00:00,4.79,4.79,4.64,4.71,295900.0,4.79,4.79,4.64,4.71,295900.0
2009-05-15 15:30:00,4.71,4.72,4.61,4.67,358400.0,4.71,4.72,4.61,4.67,358400.0
2009-05-18 09:30:00,4.79,4.88,4.68,4.69,294800.0,4.79,4.88,4.68,4.69,294800.0
2009-05-18 10:00:00,4.7,4.74,4.57,4.57,121700.0,4.7,4.74,4.57,4.57,121700.0
2009-05-18 10:30:00,4.56,4.66,4.52,4.65,130800.0,4.56,4.66,4.52,4.65,130800.0
2009-05-18 11:00:00,4.65,4.7,4.62,4.66,102700.0,4.65,4.7,4.62,4.66,102700.0
2009-05-18 11:30:00,4.66,4.69,4.65,4.65,31400.0,4.66,4.69,4.65,4.65,31400.0
2009-05-18 12:00:00,4.66,4.68,4.65,4.68,15400.0,4.66,4.68,4.65,4.68,15400.0
2009-05-18 12:30:00,4.68,4.71,4.67,4.68,26800.0,4.68,4.71,4.67,4.68,26800.0
2009-05-18 13:00:00,4.68,4.69,4.65,4.65,37500.0,4.68,4.69,4.65,4.65,37500.0
2009-05-18 13:30:00,4.65,4.69,4.65,4.68,26100.0,4.65,4.69,4.65,4.68,26100.0
2009-05-18 14:00:00,4.69,4.74,4.68,4.72,53100.0,4.69,4.74,4.68,4.72,53100.0
2009-05-18 14:30:00,4.73,4.79,4.72,4.73,252500.0,4.73,4.79,4.72,4.73,252500.0
2009-05-18 15:00:00,4.73,4.76,4.7,4.7,90800.0,4.73,4.76,4.7,4.7,90800.0
2009-05-18 15:30:00,4.7,4.77,4.7,4.75,230400.0,4.7,4.77,4.7,4.75,230400.0
2009-05-19 09:30:00,4.78,4.84,4.7,4.72,79500.0,4.78,4.84,4.7,4.72,79500.0
2009-05-19 10:00:00,4.71,4.72,4.65,4.67,65900.0,4.71,4.72,4.65,4.67,65900.0
2009-05-19 10:30:00,4.67,4.67,4.6,4.64,72600.0,4.67,4.67,4.6,4.64,72600.0
2009-05-19 11:00:00,4.63,4.66,4.59,4.66,46500.0,4.63,4.66,4.59,4.66,46500.0
2009-05-19 11:30:00,4.66,4.67,4.6,4.61,31800.0,4.66,4.67,4.6,4.61,31800.0
2009-05-19 12:00:00,4.6,4.63,4.6,4.62,18900.0,4.6,4.63,4.6,4.62,18900.0
2009-05-19 12:30:00,4.62,4.67,4.61,4.64,94500.0,4.62,4.67,4.61,4.64,94500.0
2009-05-19 13:00:00,4.64,4.65,4.63,4.65,105400.0,4.64,4.65,4.63,4.65,105400.0
2009-05-19 13:30:00,4.65,4.65,4.64,4.64,15300.0,4.65,4.65,4.64,4.64,15300.0
2009-05-19 14:00:00,4.65,4.65,4.63,4.65,8900.0,4.65,4.65,4.63,4.65,8900.0
2009-05-19 14:30:00,4.64,4.68,4.64,4.68,33600.0,4.64,4.68,4.64,4.68,33600.0
2009-05-19 15:00:00,4.68,4.68,4.67,4.67,26200.0,4.68,4.68,4.67,4.67,26200.0
2009-05-19 15:30:00,4.68,4.71,4.64,4.67,123400.0,4.68,4.71,4.64,4.67,123400.0
2009-05-20 09:30:00,4.7,4.79,4.68,4.78,45900.0,4.7,4.79,4.68,4.78,45900.0
2009-05-20 10:00:00,4.79,4.81,4.74,4.76,40500.0,4.79,4.81,4.74,4.76,40500.0
2009-05-20 10:30:00,4.76,4.76,4.71,4.72,77900.0,4.76,4.76,4.71,4.72,77900.0
2009-05-20 11:00:00,4.73,4.75,4.71,4.75,30300.0,4.73,4.75,4.71,4.75,30300.0
2009-05-20 11:30:00,4.75,4.76,4.68,4.69,51800.0,4.75,4.76,4.68,4.69,51800.0
2009-05-20 12:00:00,4.68,4.7,4.65,4.66,34300.0,4.68,4.7,4.65,4.66,34300.0
2009-05-20 12:30:00,4.66,4.66,4.65,4.65,9200.0,4.66,4.66,4.65,4.65,9200.0
2009-05-20 13:00:00,4.65,4.65,4.61,4.62,28400.0,4.65,4.65,4.61,4.62,28400.0
2009-05-20 13:30:00,4.62,4.67,4.62,4.65,15700.0,4.62,4.67,4.62,4.65,15700.0
2009-05-20 14:00:00,4.65,4.65,4.62,4.64,26900.0,4.65,4.65,4.62,4.64,26900.0
2009-05-20 14:30:00,4.63,4.64,4.61,4.61,33300.0,4.63,4.64,4.61,4.61,33300.0
2009-05-20 15:00:00,4.61,4.62,4.58,4.6,77400.0,4.61,4.62,4.58,4.6,77400.0
2009-05-20 15:30:00,4.59,4.6,4.56,4.58,89500.0,4.59,4.6,4.56,4.58,89500.0
2009-05-21 09:30:00,4.54,4.71,4.4,4.41,132900.0,4.54,4.71,4.4,4.41,132900.0
2009-05-21 10:00:00,4.42,4.45,4.4,4.4,58700.0,4.42,4.45,4.4,4.4,58700.0
2009-05-21 10:30:00,4.4,4.42,4.37,4.37,34400.0,4.4,4.42,4.37,4.37,34400.0
2009-05-21 11:00:00,4.37,4.39,4.35,4.38,41900.0,4.37,4.39,4.35,4.38,41900.0
2009-05-21 11:30:00,4.38,4.43,4.37,4.42,23700.0,4.38,4.43,4.37,4.42,23700.0
2009-05-21 12:00:00,4.43,4.47,4.41,4.45,76700.0,4.43,4.47,4.41,4.45,76700.0
2009-05-21 12:30:00,4.45,4.53,4.4,4.51,77000.0,4.45,4.53,4.4,4.51,77000.0
2009-05-21 13:00:00,4.51,4.54,4.47,4.5,67400.0,4.51,4.54,4.47,4.5,67400.0
2009-05-21 13:30:00,4.5,4.51,4.45,4.48,29900.0,4.5,4.51,4.45,4.48,29900.0
2009-05-21 14:00:00,4.48,4.54,4.42,4.42,50700.0,4.48,4.54,4.42,4.42,50700.0
2009-05-21 14:30:00,4.42,4.45,4.4,4.41,45000.0,4.42,4.45,4.4,4.41,45000.0
2009-05-21 15:00:00,4.41,4.45,4.41,4.45,55100.0,4.41,4.45,4.41,4.45,55100.0
2009-05-21 15:30:00,4.45,4.5,4.44,4.5,132000.0,4.45,4.5,4.44,4.5,132000.0
2009-05-22 09:30:00,4.51,4.54,4.42,4.44,87900.0,4.51,4.54,4.42,4.44,87900.0
2009-05-22 10:00:00,4.45,4.45,4.37,4.43,45700.0,4.45,4.45,4.37,4.43,45700.0
2009-05-22 10:30:00,4.42,4.54,4.4,4.49,66000.0,4.42,4.54,4.4,4.49,66000.0
2009-05-22 11:00:00,4.49,4.5,4.42,4.44,61000.0,4.49,4.5,4.42,4.44,61000.0
2009-05-22 11:30:00,4.43,4.45,4.43,4.45,23900.0,4.43,4.45,4.43,4.45,23900.0
2009-05-22 12:00:00,4.45,4.45,4.43,4.44,24100.0,4.45,4.45,4.43,4.44,24100.0
2009-05-22 12:30:00,4.45,4.45,4.42,4.44,31200.0,4.45,4.45,4.42,4.44,31200.0
2009-05-22 13:00:00,4.45,4.48,4.43,4.45,24500.0,4.45,4.48,4.43,4.45,24500.0
2009-05-22 13:30:00,4.44,4.44,4.41,4.42,12700.0,4.44,4.44,4.41,4.42,12700.0
2009-05-22 14:00:00,4.43,4.43,4.41,4.43,13100.0,4.43,4.43,4.41,4.43,13100.0
2009-05-22 14:30:00,4.42,4.46,4.42,4.46,26200.0,4.42,4.46,4.42,4.46,26200.0
2009-05-22 15:00:00,4.46,4.46,4.41,4.43,39200.0,4.46,4.46,4.41,4.43,39200.0
2009-05-22 15:30:00,4.43,4.43,4.39,4.39,60600.0,4.43,4.43,4.39,4.39,60600.0
2009-05-26 09:30:00,4.3,4.48,4.28,4.47,88000.0,4.3,4.48,4.28,4.47,88000.0
2009-05-26 10:00:00,4.48,4.65,4.47,4.59,111300.0,4.48,4.65,4.47,4.59,111300.0
2009-05-26 10:30:00,4.59,4.64,4.55,4.57,80400.0,4.59,4.64,4.55,4.57,80400.0
2009-05-26 11:00:00,4.57,4.59,4.52,4.58,35600.0,4.57,4.59,4.52,4.58,35600.0
2009-05-26 11:30:00,4.58,4.64,4.58,4.64,40500.0,4.58,4.64,4.58,4.64,40500.0
2009-05-26 12:00:00,4.63,4.63,4.6,4.61,24400.0,4.63,4.63,4.6,4.61,24400.0
2009-05-26 12:30:00,4.62,4.62,4.57,4.59,26100.0,4.62,4.62,4.57,4.59,26100.0
2009-05-26 13:00:00,4.59,4.59,4.56,4.56,20300.0,4.59,4.59,4.56,4.56,20300.0
2009-05-26 13:30:00,4.56,4.57,4.55,4.55,28400.0,4.56,4.57,4.55,4.55,28400.0
2009-05-26 14:00:00,4.55,4.57,4.55,4.55,30700.0,4.55,4.57,4.55,4.55,30700.0
2009-05-26 14:30:00,4.55,4.56,4.51,4.52,28400.0,4.55,4.56,4.51,4.52,28400.0
2009-05-26 15:00:00,4.52,4.53,4.5,4.51,35800.0,4.52,4.53,4.5,4.51,35800.0
2009-05-26 15:30:00,4.51,4.57,4.51,4.55,89800.0,4.51,4.57,4.51,4.55,89800.0
2009-05-27 09:30:00,4.55,4.55,4.44,4.53,31200.0,4.55,4.55,4.44,4.53,31200.0
2009-05-27 10:00:00,4.54,4.6,4.51,4.58,31300.0,4.54,4.6,4.51,4.58,31300.0
2009-05-27 10:30:00,4.58,4.63,4.57,4.61,40800.0,4.58,4.63,4.57,4.61,40800.0
2009-05-27 11:00:00,4.61,4.65,4.61,4.64,35100.0,4.61,4.65,4.61,4.64,35100.0
2009-05-27 11:30:00,4.64,4.65,4.6,4.6,18000.0,4.64,4.65,4.6,4.6,18000.0
2009-05-27 12:00:00,4.6,4.64,4.6,4.62,12700.0,4.6,4.64,4.6,4.62,12700.0
2009-05-27 12:30:00,4.61,4.63,4.58,4.59,27100.0,4.61,4.63,4.58,4.59,27100.0
2009-05-27 13:00:00,4.59,4.61,4.58,4.58,13200.0,4.59,4.61,4.58,4.58,13200.0
2009-05-27 13:30:00,4.59,4.59,4.52,4.53,33300.0,4.59,4.59,4.52,4.53,33300.0
2009-05-27 14:00:00,4.53,4.54,4.5,4.54,17500.0,4.53,4.54,4.5,4.54,17500.0
2009-05-27 14:30:00,4.54,4.57,4.53,4.55,22300.0,4.54,4.57,4.53,4.55,22300.0
2009-05-27 15:00:00,4.55,4.56,4.5,4.52,45800.0,4.55,4.56,4.5,4.52,45800.0
2009-05-27 15:30:00,4.53,4.54,4.51,4.52,65700.0,4.53,4.54,4.51,4.52,65700.0
2009-05-28 09:30:00,5.7,5.9,5.5,5.5,4393100.0,5.7,5.9,5.5,5.5,4393100.0
2009-05-28 10:00:00,5.5,5.97,5.35,5.94,6101000.0,5.5,5.97,5.35,5.94,6101000.0
2009-05-28 10:30:00,5.94,6.1,5.76,5.85,3055000.0,5.94,6.1,5.76,5.85,3055000.0
2009-05-28 11:00:00,5.85,5.85,5.6,5.75,1360000.0,5.85,5.85,5.6,5.75,1360000.0
2009-05-28 11:30:00,5.74,5.75,5.51,5.52,1315100.0,5.74,5.75,5.51,5.52,1315100.0
2009-05-28 12:00:00,5.52,5.57,5.47,5.53,1314800.0,5.52,5.57,5.47,5.53,1314800.0
2009-05-28 12:30:00,5.53,5.54,5.45,5.5,630500.0,5.53,5.54,5.45,5.5,630500.0
2009-05-28 13:00:00,5.5,5.62,5.4,5.43,1238700.0,5.5,5.62,5.4,5.43,1238700.0
2009-05-28 13:30:00,5.43,5.5,5.32,5.37,718000.0,5.43,5.5,5.32,5.37,718000.0
2009-05-28 14:00:00,5.37,5.47,5.22,5.37,795700.0,5.37,5.47,5.22,5.37,795700.0
2009-05-28 14:30:00,5.38,5.41,5.25,5.33,665900.0,5.38,5.41,5.25,5.33,665900.0
2009-05-28 15:00:00,5.33,5.5,5.3,5.35,1540200.0,5.33,5.5,5.3,5.35,1540200.0
2009-05-28 15:30:00,5.36,5.42,5.28,5.34,1938900.0,5.36,5.42,5.28,5.34,1938900.0
2009-05-29 09:30:00,5.54,5.62,5.36,5.58,1480000.0,5.54,5.62,5.36,5.58,1480000.0
2009-05-29 10:00:00,5.59,5.74,5.54,5.61,1097400.0,5.59,5.74,5.54,5.61,1097400.0
2009-05-29 10:30:00,5.61,5.61,5.53,5.55,353500.0,5.61,5.61,5.53,5.55,353500.0
2009-05-29 11:00:00,5.55,5.58,5.46,5.47,922400.0,5.55,5.58,5.46,5.47,922400.0
2009-05-29 11:30:00,5.47,5.6,5.45,5.58,328100.0,5.47,5.6,5.45,5.58,328100.0
2009-05-29 12:00:00,5.57,5.61,5.55,5.6,292400.0,5.57,5.61,5.55,5.6,292400.0
2009-05-29 12:30:00,5.6,5.62,5.56,5.61,224800.0,5.6,5.62,5.56,5.61,224800.0
2009-05-29 13:00:00,5.61,5.65,5.57,5.58,190200.0,5.61,5.65,5.57,5.58,190200.0
2009-05-29 13:30:00,5.58,5.61,5.52,5.55,274800.0,5.58,5.61,5.52,5.55,274800.0
2009-05-29 14:00:00,5.54,5.56,5.52,5.54,174700.0,5.54,5.56,5.52,5.54,174700.0
2009-05-29 14:30:00,5.54,5.55,5.46,5.5,213700.0,5.54,5.55,5.46,5.5,213700.0
2009-05-29 15:00:00,5.49,5.55,5.48,5.49,684000.0,5.49,5.55,5.48,5.49,684000.0
2009-05-29 15:30:00,5.48,5.55,5.48,5.53,789200.0,5.48,5.55,5.48,5.53,789200.0
2009-06-01 09:30:00,5.21,5.32,5.03,5.2,1220500.0,5.21,5.32,5.03,5.2,1220500.0
2009-06-01 10:00:00,5.21,5.36,5.18,5.29,681500.0,5.21,5.36,5.18,5.29,681500.0
2009-06-01 10:30:00,5.3,5.33,5.24,5.28,354700.0,5.3,5.33,5.24,5.28,354700.0
2009-06-01 11:00:00,5.28,5.28,5.12,5.14,362200.0,5.28,5.28,5.12,5.14,362200.0
2009-06-01 11:30:00,5.15,5.25,5.1,5.25,205000.0,5.15,5.25,5.1,5.25,205000.0
2009-06-01 12:00:00,5.25,5.27,5.16,5.22,200400.0,5.25,5.27,5.16,5.22,200400.0
2009-06-01 12:30:00,5.22,5.23,5.17,5.18,119500.0,5.22,5.23,5.17,5.18,119500.0
2009-06-01 13:00:00,5.18,5.24,5.17,5.22,163600.0,5.18,5.24,5.17,5.22,163600.0
2009-06-01 13:30:00,5.22,5.23,5.15,5.21,341400.0,5.22,5.23,5.15,5.21,341400.0
2009-06-01 14:00:00,5.21,5.23,5.18,5.21,177300.0,5.21,5.23,5.18,5.21,177300.0
2009-06-01 14:30:00,5.2,5.21,5.14,5.16,295500.0,5.2,5.21,5.14,5.16,295500.0
2009-06-01 15:00:00,5.15,5.17,5.08,5.12,206500.0,5.15,5.17,5.08,5.12,206500.0
2009-06-01 15:30:00,5.12,5.15,5.09,5.11,435000.0,5.12,5.15,5.09,5.11,435000.0
2009-06-02 09:30:00,5.1,5.16,4.95,5.1,392300.0,5.1,5.16,4.95,5.1,392300.0
2009-06-02 10:00:00,5.11,5.18,5.1,5.18,207700.0,5.11,5.18,5.1,5.18,207700.0
2009-06-02 10:30:00,5.18,5.2,5.14,5.17,159100.0,5.18,5.2,5.14,5.17,159100.0
2009-06-02 11:00:00,5.18,5.2,5.15,5.18,102400.0,5.18,5.2,5.15,5.18,102400.0
2009-06-02 11:30:00,5.19,5.19,5.09,5.11,195000.0,5.19,5.19,5.09,5.11,195000.0
2009-06-02 12:00:00,5.11,5.13,5.05,5.06,102100.0,5.11,5.13,5.05,5.06,102100.0
2009-06-02 12:30:00,5.05,5.13,5.05,5.12,87600.0,5.05,5.13,5.05,5.12,87600.0
2009-06-02 13:00:00,5.12,5.13,5.08,5.11,77000.0,5.12,5.13,5.08,5.11,77000.0
2009-06-02 13:30:00,5.12,5.15,5.11,5.13,95500.0,5.12,5.15,5.11,5.13,95500.0
2009-06-02 14:00:00,5.13,5.14,5.08,5.08,106600.0,5.13,5.14,5.08,5.08,106600.0
2009-06-02 14:30:00,5.09,5.1,5.05,5.05,167800.0,5.09,5.1,5.05,5.05,167800.0
2009-06-02 15:00:00,5.05,5.09,5.02,5.03,211000.0,5.05,5.09,5.02,5.03,211000.0
2009-06-02 15:30:00,5.03,5.05,5.0,5.01,492900.0,5.03,5.05,5.0,5.01,492900.0
2009-06-03 09:30:00,4.95,5.01,4.85,4.93,291900.0,4.95,5.01,4.85,4.93,291900.0
2009-06-03 10:00:00,4.93,4.99,4.93,4.99,126500.0,4.93,4.99,4.93,4.99,126500.0
2009-06-03 10:30:00,4.98,5.16,4.98,5.13,377800.0,4.98,5.16,4.98,5.13,377800.0
2009-06-03 11:00:00,5.13,5.16,5.08,5.14,202400.0,5.13,5.16,5.08,5.14,202400.0
2009-06-03 11:30:00,5.13,5.15,5.09,5.12,192200.0,5.13,5.15,5.09,5.12,192200.0
2009-06-03 12:00:00,5.12,5.18,5.12,5.14,178200.0,5.12,5.18,5.12,5.14,178200.0
2009-06-03 12:30:00,5.14,5.15,5.04,5.05,145400.0,5.14,5.15,5.04,5.05,145400.0
2009-06-03 13:00:00,5.04,5.09,5.02,5.07,109100.0,5.04,5.09,5.02,5.07,109100.0
2009-06-03 13:30:00,5.07,5.07,5.0,5.02,100000.0,5.07,5.07,5.0,5.02,100000.0
2009-06-03 14:00:00,5.02,5.04,4.99,5.0,98900.0,5.02,5.04,4.99,5.0,98900.0
2009-06-03 14:30:00,5.0,5.03,4.99,5.02,115100.0,5.0,5.03,4.99,5.02,115100.0
2009-06-03 15:00:00,5.02,5.04,5.0,5.02,85700.0,5.02,5.04,5.0,5.02,85700.0
2009-06-03 15:30:00,5.02,5.09,5.01,5.09,203900.0,5.02,5.09,5.01,5.09,203900.0
2009-06-04 09:30:00,5.15,5.17,5.05,5.06,133100.0,5.15,5.17,5.05,5.06,133100.0
2009-06-04 10:00:00,5.06,5.07,4.96,5.05,101000.0,5.06,5.07,4.96,5.05,101000.0
2009-06-04 10:30:00,5.05,5.09,5.04,5.07,115900.0,5.05,5.09,5.04,5.07,115900.0
2009-06-04 11:00:00,5.08,5.08,5.03,5.03,58300.0,5.08,5.08,5.03,5.03,58300.0
2009-06-04 11:30:00,5.04,5.07,5.03,5.05,39400.0,5.04,5.07,5.03,5.05,39400.0
2009-06-04 12:00:00,5.05,5.07,5.01,5.06,84900.0,5.05,5.07,5.01,5.06,84900.0
2009-06-04 12:30:00,5.05,5.09,5.05,5.08,51500.0,5.05,5.09,5.05,5.08,51500.0
2009-06-04 13:00:00,5.08,5.11,5.07,5.1,83400.0,5.08,5.11,5.07,5.1,83400.0
2009-06-04 13:30:00,5.1,5.12,5.07,5.08,73400.0,5.1,5.12,5.07,5.08,73400.0
2009-06-04 14:00:00,5.09,5.11,5.07,5.11,34400.0,5.09,5.11,5.07,5.11,34400.0
2009-06-04 14:30:00,5.11,5.11,5.01,5.02,137400.0,5.11,5.11,5.01,5.02,137400.0
2009-06-04 15:00:00,5.02,5.06,5.02,5.06,62200.0,5.02,5.06,5.02,5.06,62200.0
2009-06-04 15:30:00,5.05,5.07,5.02,5.04,180800.0,5.05,5.07,5.02,5.04,180800.0
2009-06-05 09:30:00,5.06,5.12,4.95,4.98,159000.0,5.06,5.12,4.95,4.98,159000.0
2009-06-05 10:00:00,4.98,5.0,4.94,4.97,85300.0,4.98,5.0,4.94,4.97,85300.0
2009-06-05 10:30:00,4.97,5.02,4.95,4.96,100600.0,4.97,5.02,4.95,4.96,100600.0
2009-06-05 11:00:00,4.96,5.0,4.95,4.96,55700.0,4.96,5.0,4.95,4.96,55700.0
2009-06-05 11:30:00,4.96,4.96,4.92,4.95,53000.0,4.96,4.96,4.92,4.95,53000.0
2009-06-05 12:00:00,4.95,4.98,4.95,4.98,37300.0,4.95,4.98,4.95,4.98,37300.0
2009-06-05 12:30:00,4.97,4.99,4.95,4.96,25300.0,4.97,4.99,4.95,4.96,25300.0
2009-06-05 13:00:00,4.96,4.97,4.95,4.96,30800.0,4.96,4.97,4.95,4.96,30800.0
2009-06-05 13:30:00,4.96,4.97,4.93,4.95,32500.0,4.96,4.97,4.93,4.95,32500.0
2009-06-05 14:00:00,4.95,4.95,4.89,4.9,48900.0,4.95,4.95,4.89,4.9,48900.0
2009-06-05 14:30:00,4.9,4.92,4.88,4.9,42300.0,4.9,4.92,4.88,4.9,42300.0
2009-06-05 15:00:00,4.9,4.94,4.9,4.93,40100.0,4.9,4.94,4.9,4.93,40100.0
2009-06-05 15:30:00,4.93,4.98,4.92,4.98,156700.0,4.93,4.98,4.92,4.98,156700.0
2009-06-08 09:30:00,4.95,4.95,4.84,4.84,119400.0,4.95,4.95,4.84,4.84,119400.0
2009-06-08 10:00:00,4.84,4.89,4.81,4.86,115900.0,4.84,4.89,4.81,4.86,115900.0
2009-06-08 10:30:00,4.86,4.91,4.85,4.87,49300.0,4.86,4.91,4.85,4.87,49300.0
2009-06-08 11:00:00,4.88,4.91,4.86,4.86,31500.0,4.88,4.91,4.86,4.86,31500.0
2009-06-08 11:30:00,4.86,4.9,4.85,4.89,42600.0,4.86,4.9,4.85,4.89,42600.0
2009-06-08 12:00:00,4.9,4.9,4.85,4.86,68400.0,4.9,4.9,4.85,4.86,68400.0
2009-06-08 12:30:00,4.86,4.9,4.85,4.88,96300.0,4.86,4.9,4.85,4.88,96300.0
2009-06-08 13:00:00,4.89,4.92,4.88,4.91,49400.0,4.89,4.92,4.88,4.91,49400.0
2009-06-08 13:30:00,4.92,4.93,4.89,4.92,41400.0,4.92,4.93,4.89,4.92,41400.0
2009-06-08 14:00:00,4.91,4.92,4.87,4.87,51800.0,4.91,4.92,4.87,4.87,51800.0
2009-06-08 14:30:00,4.87,4.91,4.86,4.89,67000.0,4.87,4.91,4.86,4.89,67000.0
2009-06-08 15:00:00,4.89,4.99,4.89,4.98,107500.0,4.89,4.99,4.89,4.98,107500.0
2009-06-08 15:30:00,4.98,5.01,4.9,4.9,165200.0,4.98,5.01,4.9,4.9,165200.0
2009-06-09 09:30:00,4.92,4.97,4.84,4.84,48300.0,4.92,4.97,4.84,4.84,48300.0
2009-06-09 10:00:00,4.84,4.88,4.82,4.85,90400.0,4.84,4.88,4.82,4.85,90400.0
2009-06-09 10:30:00,4.85,4.86,4.77,4.82,94500.0,4.85,4.86,4.77,4.82,94500.0
2009-06-09 11:00:00,4.82,4.85,4.8,4.84,50800.0,4.82,4.85,4.8,4.84,50800.0
2009-06-09 11:30:00,4.84,4.85,4.81,4.85,50000.0,4.84,4.85,4.81,4.85,50000.0
2009-06-09 12:00:00,4.85,4.86,4.84,4.85,25900.0,4.85,4.86,4.84,4.85,25900.0
2009-06-09 12:30:00,4.85,4.86,4.84,4.84,18000.0,4.85,4.86,4.84,4.84,18000.0
2009-06-09 13:00:00,4.85,4.86,4.84,4.85,26600.0,4.85,4.86,4.84,4.85,26600.0
2009-06-09 13:30:00,4.85,4.86,4.81,4.86,57200.0,4.85,4.86,4.81,4.86,57200.0
2009-06-09 14:00:00,4.85,4.86,4.85,4.86,33900.0,4.85,4.86,4.85,4.86,33900.0
2009-06-09 14:30:00,4.86,4.88,4.85,4.85,36700.0,4.86,4.88,4.85,4.85,36700.0
2009-06-09 15:00:00,4.85,4.88,4.84,4.85,65000.0,4.85,4.88,4.84,4.85,65000.0
2009-06-09 15:30:00,4.85,4.87,4.84,4.86,98700.0,4.85,4.87,4.84,4.86,98700.0
2009-06-10 09:30:00,4.89,4.9,4.68,4.73,261700.0,4.89,4.9,4.68,4.73,261700.0
2009-06-10 10:00:00,4.74,4.74,4.66,4.7,132300.0,4.74,4.74,4.66,4.7,132300.0
2009-06-10 10:30:00,4.69,4.7,4.68,4.7,76600.0,4.69,4.7,4.68,4.7,76600.0
2009-06-10 11:00:00,4.7,4.7,4.65,4.69,91900.0,4.7,4.7,4.65,4.69,91900.0
2009-06-10 11:30:00,4.69,4.69,4.62,4.65,85700.0,4.69,4.69,4.62,4.65,85700.0
2009-06-10 12:00:00,4.65,4.69,4.64,4.68,46100.0,4.65,4.69,4.64,4.68,46100.0
2009-06-10 12:30:00,4.68,4.68,4.63,4.64,39500.0,4.68,4.68,4.63,4.64,39500.0
2009-06-10 13:00:00,4.64,4.66,4.61,4.61,113000.0,4.64,4.66,4.61,4.61,113000.0
2009-06-10 13:30:00,4.62,4.62,4.57,4.59,68600.0,4.62,4.62,4.57,4.59,68600.0
2009-06-10 14:00:00,4.58,4.61,4.57,4.61,58900.0,4.58,4.61,4.57,4.61,58900.0
2009-06-10 14:30:00,4.61,4.63,4.6,4.62,41500.0,4.61,4.63,4.6,4.62,41500.0
2009-06-10 15:00:00,4.61,4.7,4.61,4.69,308200.0,4.61,4.7,4.61,4.69,308200.0
2009-06-10 15:30:00,4.68,4.73,4.67,4.72,361600.0,4.68,4.73,4.67,4.72,361600.0
2009-06-11 09:30:00,4.87,4.95,4.81,4.94,400300.0,4.87,4.95,4.81,4.94,400300.0
2009-06-11 10:00:00,4.95,4.97,4.88,4.9,157800.0,4.95,4.97,4.88,4.9,157800.0
2009-06-11 10:30:00,4.9,4.98,4.9,4.97,171700.0,4.9,4.98,4.9,4.97,171700.0
2009-06-11 11:00:00,4.97,4.99,4.96,4.99,92700.0,4.97,4.99,4.96,4.99,92700.0
2009-06-11 11:30:00,4.99,5.03,4.99,5.0,132800.0,4.99,5.03,4.99,5.0,132800.0
2009-06-11 12:00:00,5.0,5.03,4.98,5.0,85700.0,5.0,5.03,4.98,5.0,85700.0
2009-06-11 12:30:00,5.01,5.02,5.0,5.02,46800.0,5.01,5.02,5.0,5.02,46800.0
2009-06-11 13:00:00,5.02,5.05,5.01,5.05,101200.0,5.02,5.05,5.01,5.05,101200.0
2009-06-11 13:30:00,5.05,5.07,5.04,5.07,110100.0,5.05,5.07,5.04,5.07,110100.0
2009-06-11 14:00:00,5.06,5.07,5.04,5.05,106800.0,5.06,5.07,5.04,5.05,106800.0
2009-06-11 14:30:00,5.06,5.06,5.01,5.03,70000.0,5.06,5.06,5.01,5.03,70000.0
2009-06-11 15:00:00,5.02,5.03,4.99,4.99,84600.0,5.02,5.03,4.99,4.99,84600.0
2009-06-11 15:30:00,5.0,5.0,4.93,4.93,238900.0,5.0,5.0,4.93,4.93,238900.0
2009-06-12 09:30:00,4.95,4.96,4.87,4.9,100700.0,4.95,4.96,4.87,4.9,100700.0
2009-06-12 10:00:00,4.9,4.95,4.89,4.94,67600.0,4.9,4.95,4.89,4.94,67600.0
2009-06-12 10:30:00,4.93,4.98,4.92,4.96,44700.0,4.93,4.98,4.92,4.96,44700.0
2009-06-12 11:00:00,4.96,4.96,4.92,4.94,24800.0,4.96,4.96,4.92,4.94,24800.0
2009-06-12 11:30:00,4.93,4.94,4.91,4.93,30100.0,4.93,4.94,4.91,4.93,30100.0
2009-06-12 12:00:00,4.93,4.93,4.9,4.91,37500.0,4.93,4.93,4.9,4.91,37500.0
2009-06-12 12:30:00,4.91,4.92,4.9,4.91,46300.0,4.91,4.92,4.9,4.91,46300.0
2009-06-12 13:00:00,4.92,4.94,4.9,4.92,35600.0,4.92,4.94,4.9,4.92,35600.0
2009-06-12 13:30:00,4.92,4.97,4.91,4.94,49300.0,4.92,4.97,4.91,4.94,49300.0
2009-06-12 14:00:00,4.95,4.97,4.93,4.96,49800.0,4.95,4.97,4.93,4.96,49800.0
2009-06-12 14:30:00,4.96,5.03,4.95,4.97,86100.0,4.96,5.03,4.95,4.97,86100.0
2009-06-12 15:00:00,4.98,5.0,4.97,4.98,46500.0,4.98,5.0,4.97,4.98,46500.0
2009-06-12 15:30:00,4.98,4.98,4.92,4.96,212300.0,4.98,4.98,4.92,4.96,212300.0
2009-06-15 09:30:00,4.97,5.01,4.9,4.9,182500.0,4.97,5.01,4.9,4.9,182500.0
2009-06-15 10:00:00,4.91,4.92,4.9,4.91,68700.0,4.91,4.92,4.9,4.91,68700.0
2009-06-15 10:30:00,4.91,4.92,4.84,4.86,155800.0,4.91,4.92,4.84,4.86,155800.0
2009-06-15 11:00:00,4.86,4.86,4.82,4.83,55700.0,4.86,4.86,4.82,4.83,55700.0
2009-06-15 11:30:00,4.83,4.84,4.82,4.83,64300.0,4.83,4.84,4.82,4.83,64300.0
2009-06-15 12:00:00,4.83,4.87,4.81,4.85,94500.0,4.83,4.87,4.81,4.85,94500.0
2009-06-15 12:30:00,4.86,4.88,4.85,4.86,35500.0,4.86,4.88,4.85,4.86,35500.0
2009-06-15 13:00:00,4.86,4.88,4.85,4.86,54000.0,4.86,4.88,4.85,4.86,54000.0
2009-06-15 13:30:00,4.86,4.87,4.84,4.86,57500.0,4.86,4.87,4.84,4.86,57500.0
2009-06-15 14:00:00,4.85,4.87,4.85,4.86,33300.0,4.85,4.87,4.85,4.86,33300.0
2009-06-15 14:30:00,4.86,4.88,4.84,4.88,71600.0,4.86,4.88,4.84,4.88,71600.0
2009-06-15 15:00:00,4.88,4.88,4.8,4.81,221500.0,4.88,4.88,4.8,4.81,221500.0
2009-06-15 15:30:00,4.8,4.86,4.8,4.85,157600.0,4.8,4.86,4.8,4.85,157600.0
2009-06-16 09:30:00,4.95,4.95,4.82,4.92,159700.0,4.95,4.95,4.82,4.92,159700.0
2009-06-16 10:00:00,4.92,4.94,4.84,4.85,115500.0,4.92,4.94,4.84,4.85,115500.0
2009-06-16 10:30:00,4.85,4.88,4.84,4.85,89200.0,4.85,4.88,4.84,4.85,89200.0
2009-06-16 11:00:00,4.86,4.91,4.85,4.9,130500.0,4.86,4.91,4.85,4.9,130500.0
2009-06-16 11:30:00,4.89,4.91,4.86,4.87,61400.0,4.89,4.91,4.86,4.87,61400.0
2009-06-16 12:00:00,4.86,4.92,4.86,4.91,103600.0,4.86,4.92,4.86,4.91,103600.0
2009-06-16 12:30:00,4.91,4.92,4.87,4.89,142300.0,4.91,4.92,4.87,4.89,142300.0
2009-06-16 13:00:00,4.89,4.89,4.86,4.89,39700.0,4.89,4.89,4.86,4.89,39700.0
2009-06-16 13:30:00,4.89,4.89,4.87,4.88,39400.0,4.89,4.89,4.87,4.88,39400.0
2009-06-16 14:00:00,4.88,4.9,4.87,4.89,71300.0,4.88,4.9,4.87,4.89,71300.0
2009-06-16 14:30:00,4.88,4.89,4.87,4.88,52000.0,4.88,4.89,4.87,4.88,52000.0
2009-06-16 15:00:00,4.89,4.89,4.88,4.89,78700.0,4.89,4.89,4.88,4.89,78700.0
2009-06-16 15:30:00,4.88,4.91,4.87,4.88,154600.0,4.88,4.91,4.87,4.88,154600.0
2009-06-17 09:30:00,4.98,4.98,4.88,4.9,87000.0,4.98,4.98,4.88,4.9,87000.0
2009-06-17 10:00:00,4.89,4.94,4.88,4.91,77200.0,4.89,4.94,4.88,4.91,77200.0
2009-06-17 10:30:00,4.91,5.01,4.9,4.97,197400.0,4.91,5.01,4.9,4.97,197400.0
2009-06-17 11:00:00,4.97,4.98,4.92,4.93,116000.0,4.97,4.98,4.92,4.93,116000.0
2009-06-17 11:30:00,4.93,4.96,4.92,4.95,54500.0,4.93,4.96,4.92,4.95,54500.0
2009-06-17 12:00:00,4.95,4.98,4.94,4.96,42300.0,4.95,4.98,4.94,4.96,42300.0
2009-06-17 12:30:00,4.96,4.97,4.94,4.95,35300.0,4.96,4.97,4.94,4.95,35300.0
2009-06-17 13:00:00,4.95,4.96,4.93,4.94,25300.0,4.95,4.96,4.93,4.94,25300.0
2009-06-17 13:30:00,4.95,4.98,4.94,4.94,119200.0,4.95,4.98,4.94,4.94,119200.0
2009-06-17 14:00:00,4.95,4.96,4.92,4.95,49700.0,4.95,4.96,4.92,4.95,49700.0
2009-06-17 14:30:00,4.96,4.96,4.93,4.95,29600.0,4.96,4.96,4.93,4.95,29600.0
2009-06-17 15:00:00,4.96,4.98,4.94,4.94,73800.0,4.96,4.98,4.94,4.94,73800.0
2009-06-17 15:30:00,4.95,4.96,4.92,4.93,130900.0,4.95,4.96,4.92,4.93,130900.0
2009-06-18 09:30:00,4.94,4.95,4.87,4.95,136300.0,4.94,4.95,4.87,4.95,136300.0
2009-06-18 10:00:00,4.95,4.99,4.93,4.93,80700.0,4.95,4.99,4.93,4.93,80700.0
2009-06-18 10:30:00,4.93,4.94,4.91,4.91,63000.0,4.93,4.94,4.91,4.91,63000.0
2009-06-18 11:00:00,4.91,4.94,4.9,4.93,52500.0,4.91,4.94,4.9,4.93,52500.0
2009-06-18 11:30:00,4.93,4.95,4.91,4.92,87700.0,4.93,4.95,4.91,4.92,87700.0
2009-06-18 12:00:00,4.92,4.93,4.9,4.91,44400.0,4.92,4.93,4.9,4.91,44400.0
2009-06-18 12:30:00,4.91,4.92,4.88,4.9,91100.0,4.91,4.92,4.88,4.9,91100.0
2009-06-18 13:00:00,4.91,4.94,4.9,4.91,59500.0,4.91,4.94,4.9,4.91,59500.0
2009-06-18 13:30:00,4.91,4.93,4.89,4.91,56300.0,4.91,4.93,4.89,4.91,56300.0
2009-06-18 14:00:00,4.91,4.93,4.9,4.91,59500.0,4.91,4.93,4.9,4.91,59500.0
2009-06-18 14:30:00,4.91,4.93,4.9,4.91,58300.0,4.91,4.93,4.9,4.91,58300.0
2009-06-18 15:00:00,4.91,4.92,4.9,4.91,45700.0,4.91,4.92,4.9,4.91,45700.0
2009-06-18 15:30:00,4.91,4.92,4.9,4.92,96700.0,4.91,4.92,4.9,4.92,96700.0
2009-06-19 09:30:00,4.99,5.15,4.99,5.09,538000.0,4.99,5.15,4.99,5.09,538000.0
2009-06-19 10:00:00,5.1,5.13,5.09,5.09,145600.0,5.1,5.13,5.09,5.09,145600.0
2009-06-19 10:30:00,5.09,5.17,5.09,5.14,147200.0,5.09,5.17,5.09,5.14,147200.0
2009-06-19 11:00:00,5.14,5.16,5.12,5.12,72400.0,5.14,5.16,5.12,5.12,72400.0
2009-06-19 11:30:00,5.13,5.14,5.09,5.13,60100.0,5.13,5.14,5.09,5.13,60100.0
2009-06-19 12:00:00,5.14,5.14,5.07,5.07,37100.0,5.14,5.14,5.07,5.07,37100.0
2009-06-19 12:30:00,5.07,5.1,5.07,5.07,74900.0,5.07,5.1,5.07,5.07,74900.0
2009-06-19 13:00:00,5.07,5.13,5.05,5.1,73500.0,5.07,5.13,5.05,5.1,73500.0
2009-06-19 13:30:00,5.1,5.12,5.09,5.11,51800.0,5.1,5.12,5.09,5.11,51800.0
2009-06-19 14:00:00,5.1,5.12,5.09,5.09,95000.0,5.1,5.12,5.09,5.09,95000.0
2009-06-19 14:30:00,5.1,5.11,5.07,5.08,62000.0,5.1,5.11,5.07,5.08,62000.0
2009-06-19 15:00:00,5.08,5.11,5.06,5.09,76300.0,5.08,5.11,5.06,5.09,76300.0
2009-06-19 15:30:00,5.09,5.11,5.08,5.09,124100.0,5.09,5.11,5.08,5.09,124100.0
2009-06-22 09:30:00,5.06,5.1,5.0,5.0,114900.0,5.06,5.1,5.0,5.0,114900.0
2009-06-22 10:00:00,5.0,5.03,4.97,5.01,125000.0,5.0,5.03,4.97,5.01,125000.0
2009-06-22 10:30:00,5.0,5.0,4.96,4.98,47300.0,5.0,5.0,4.96,4.98,47300.0
2009-06-22 11:00:00,4.98,4.99,4.97,4.98,39300.0,4.98,4.99,4.97,4.98,39300.0
2009-06-22 11:30:00,4.98,4.99,4.94,4.94,38700.0,4.98,4.99,4.94,4.94,38700.0
2009-06-22 12:00:00,4.95,5.0,4.94,4.99,66900.0,4.95,5.0,4.94,4.99,66900.0
2009-06-22 12:30:00,4.98,4.99,4.97,4.99,51600.0,4.98,4.99,4.97,4.99,51600.0
2009-06-22 13:00:00,4.99,4.99,4.94,4.97,59700.0,4.99,4.99,4.94,4.97,59700.0
2009-06-22 13:30:00,4.98,4.99,4.96,4.98,30900.0,4.98,4.99,4.96,4.98,30900.0
2009-06-22 14:00:00,4.99,4.99,4.98,4.98,28400.0,4.99,4.99,4.98,4.98,28400.0
2009-06-22 14:30:00,4.98,4.99,4.97,4.98,40900.0,4.98,4.99,4.97,4.98,40900.0
2009-06-22 15:00:00,4.99,4.99,4.96,4.97,91200.0,4.99,4.99,4.96,4.97,91200.0
2009-06-22 15:30:00,4.98,5.01,4.96,4.96,253700.0,4.98,5.01,4.96,4.96,253700.0
2009-06-23 09:30:00,4.93,5.0,4.91,4.93,52500.0,4.93,5.0,4.91,4.93,52500.0
2009-06-23 10:00:00,4.93,4.95,4.89,4.89,59500.0,4.93,4.95,4.89,4.89,59500.0
2009-06-23 10:30:00,4.9,4.92,4.86,4.86,39300.0,4.9,4.92,4.86,4.86,39300.0
2009-06-23 11:00:00,4.87,4.88,4.85,4.86,25300.0,4.87,4.88,4.85,4.86,25300.0
2009-06-23 11:30:00,4.86,4.86,4.82,4.84,44000.0,4.86,4.86,4.82,4.84,44000.0
2009-06-23 12:00:00,4.84,4.86,4.83,4.84,60800.0,4.84,4.86,4.83,4.84,60800.0
2009-06-23 12:30:00,4.84,4.86,4.84,4.86,13500.0,4.84,4.86,4.84,4.86,13500.0
2009-06-23 13:00:00,4.86,4.86,4.85,4.86,16700.0,4.86,4.86,4.85,4.86,16700.0
2009-06-23 13:30:00,4.86,4.88,4.83,4.84,55900.0,4.86,4.88,4.83,4.84,55900.0
2009-06-23 14:00:00,4.84,4.85,4.83,4.84,16800.0,4.84,4.85,4.83,4.84,16800.0
2009-06-23 14:30:00,4.84,4.86,4.83,4.85,26200.0,4.84,4.86,4.83,4.85,26200.0
2009-06-23 15:00:00,4.86,4.89,4.83,4.89,40500.0,4.86,4.89,4.83,4.89,40500.0
2009-06-23 15:30:00,4.88,4.89,4.85,4.87,107600.0,4.88,4.89,4.85,4.87,107600.0
2009-06-24 09:30:00,4.97,4.97,4.85,4.88,38100.0,4.97,4.97,4.85,4.88,38100.0
2009-06-24 10:00:00,4.88,4.92,4.84,4.91,47300.0,4.88,4.92,4.84,4.91,47300.0
2009-06-24 10:30:00,4.92,4.93,4.91,4.91,74900.0,4.92,4.93,4.91,4.91,74900.0
2009-06-24 11:00:00,4.92,4.92,4.86,4.87,69700.0,4.92,4.92,4.86,4.87,69700.0
2009-06-24 11:30:00,4.87,4.88,4.86,4.86,57900.0,4.87,4.88,4.86,4.86,57900.0
2009-06-24 12:00:00,4.87,4.91,4.86,4.88,127400.0,4.87,4.91,4.86,4.88,127400.0
2009-06-24 12:30:00,4.88,4.92,4.87,4.91,18300.0,4.88,4.92,4.87,4.91,18300.0
2009-06-24 13:00:00,4.91,4.92,4.9,4.91,22100.0,4.91,4.92,4.9,4.91,22100.0
2009-06-24 13:30:00,4.91,4.92,4.9,4.9,23700.0,4.91,4.92,4.9,4.9,23700.0
2009-06-24 14:00:00,4.91,4.92,4.87,4.88,50100.0,4.91,4.92,4.87,4.88,50100.0
2009-06-24 14:30:00,4.87,4.89,4.85,4.86,35700.0,4.87,4.89,4.85,4.86,35700.0
2009-06-24 15:00:00,4.86,4.89,4.84,4.88,49600.0,4.86,4.89,4.84,4.88,49600.0
2009-06-24 15:30:00,4.88,4.88,4.85,4.86,126400.0,4.88,4.88,4.85,4.86,126400.0
2009-06-25 09:30:00,4.84,4.89,4.8,4.84,138700.0,4.84,4.89,4.8,4.84,138700.0
2009-06-25 10:00:00,4.85,4.9,4.85,4.89,22000.0,4.85,4.9,4.85,4.89,22000.0
2009-06-25 10:30:00,4.88,4.89,4.85,4.86,26600.0,4.88,4.89,4.85,4.86,26600.0
2009-06-25 11:00:00,4.85,4.88,4.83,4.88,37300.0,4.85,4.88,4.83,4.88,37300.0
2009-06-25 11:30:00,4.89,4.93,4.88,4.93,39100.0,4.89,4.93,4.88,4.93,39100.0
2009-06-25 12:00:00,4.93,4.95,4.91,4.93,18900.0,4.93,4.95,4.91,4.93,18900.0
2009-06-25 12:30:00,4.93,4.93,4.87,4.87,19900.0,4.93,4.93,4.87,4.87,19900.0
2009-06-25 13:00:00,4.87,4.92,4.87,4.88,52700.0,4.87,4.92,4.87,4.88,52700.0
2009-06-25 13:30:00,4.88,4.91,4.88,4.9,83500.0,4.88,4.91,4.88,4.9,83500.0
2009-06-25 14:00:00,4.89,4.9,4.87,4.88,26700.0,4.89,4.9,4.87,4.88,26700.0
2009-06-25 14:30:00,4.88,4.9,4.87,4.88,30500.0,4.88,4.9,4.87,4.88,30500.0
2009-06-25 15:00:00,4.88,4.93,4.87,4.93,101700.0,4.88,4.93,4.87,4.93,101700.0
2009-06-25 15:30:00,4.93,4.99,4.91,4.99,131100.0,4.93,4.99,4.91,4.99,131100.0
2009-06-26 09:30:00,4.94,5.0,4.9,4.91,36900.0,4.94,5.0,4.9,4.91,36900.0
2009-06-26 10:00:00,4.91,4.94,4.89,4.93,29700.0,4.91,4.94,4.89,4.93,29700.0
2009-06-26 10:30:00,4.93,4.95,4.92,4.94,29200.0,4.93,4.95,4.92,4.94,29200.0
2009-06-26 11:00:00,4.94,4.98,4.93,4.97,30000.0,4.94,4.98,4.93,4.97,30000.0
2009-06-26 11:30:00,4.97,4.99,4.95,4.95,38400.0,4.97,4.99,4.95,4.95,38400.0
2009-06-26 12:00:00,4.95,4.95,4.92,4.95,13800.0,4.95,4.95,4.92,4.95,13800.0
2009-06-26 12:30:00,4.95,4.95,4.94,4.94,8500.0,4.95,4.95,4.94,4.94,8500.0
2009-06-26 13:00:00,4.95,4.95,4.94,4.94,21100.0,4.95,4.95,4.94,4.94,21100.0
2009-06-26 13:30:00,4.94,4.95,4.93,4.95,50300.0,4.94,4.95,4.93,4.95,50300.0
2009-06-26 14:00:00,4.95,4.95,4.94,4.95,16900.0,4.95,4.95,4.94,4.95,16900.0
2009-06-26 14:30:00,4.95,4.95,4.94,4.95,26000.0,4.95,4.95,4.94,4.95,26000.0
2009-06-26 15:00:00,4.96,4.99,4.96,4.99,34000.0,4.96,4.99,4.96,4.99,34000.0
2009-06-26 15:30:00,4.99,5.08,4.98,5.04,333400.0,4.99,5.08,4.98,5.04,333400.0
2009-06-29 09:30:00,5.05,5.07,4.92,4.92,48700.0,5.05,5.07,4.92,4.92,48700.0
2009-06-29 10:00:00,4.93,4.97,4.9,4.94,48700.0,4.93,4.97,4.9,4.94,48700.0
2009-06-29 10:30:00,4.95,5.0,4.94,4.99,26400.0,4.95,5.0,4.94,4.99,26400.0
2009-06-29 11:00:00,4.99,5.0,4.98,4.98,27000.0,4.99,5.0,4.98,4.98,27000.0
2009-06-29 11:30:00,4.98,4.99,4.97,4.99,17500.0,4.98,4.99,4.97,4.99,17500.0
2009-06-29 12:00:00,5.0,5.0,4.99,4.99,14100.0,5.0,5.0,4.99,4.99,14100.0
2009-06-29 12:30:00,4.99,5.0,4.99,4.99,10800.0,4.99,5.0,4.99,4.99,10800.0
2009-06-29 13:00:00,4.99,4.99,4.98,4.99,23800.0,4.99,4.99,4.98,4.99,23800.0
2009-06-29 13:30:00,4.97,4.98,4.94,4.94,37600.0,4.97,4.98,4.94,4.94,37600.0
2009-06-29 14:00:00,4.95,4.97,4.92,4.96,30200.0,4.95,4.97,4.92,4.96,30200.0
2009-06-29 14:30:00,4.96,4.97,4.95,4.96,17700.0,4.96,4.97,4.95,4.96,17700.0
2009-06-29 15:00:00,4.97,4.98,4.95,4.98,31500.0,4.97,4.98,4.95,4.98,31500.0
2009-06-29 15:30:00,4.97,4.97,4.95,4.97,92400.0,4.97,4.97,4.95,4.97,92400.0
2009-06-30 09:30:00,5.04,5.04,4.88,5.01,59100.0,5.04,5.04,4.88,5.01,59100.0
2009-06-30 10:00:00,5.01,5.03,4.94,4.94,57700.0,5.01,5.03,4.94,4.94,57700.0
2009-06-30 10:30:00,4.93,4.93,4.88,4.89,53000.0,4.93,4.93,4.88,4.89,53000.0
2009-06-30 11:00:00,4.9,4.91,4.88,4.88,27900.0,4.9,4.91,4.88,4.88,27900.0
2009-06-30 11:30:00,4.88,4.9,4.85,4.9,45500.0,4.88,4.9,4.85,4.9,45500.0
2009-06-30 12:00:00,4.9,4.94,4.89,4.89,45400.0,4.9,4.94,4.89,4.89,45400.0
2009-06-30 12:30:00,4.9,4.9,4.88,4.88,20300.0,4.9,4.9,4.88,4.88,20300.0
2009-06-30 13:00:00,4.89,4.89,4.87,4.87,16400.0,4.89,4.89,4.87,4.87,16400.0
2009-06-30 13:30:00,4.87,4.9,4.87,4.9,41800.0,4.87,4.9,4.87,4.9,41800.0
2009-06-30 14:00:00,4.9,4.91,4.89,4.91,14500.0,4.9,4.91,4.89,4.91,14500.0
2009-06-30 14:30:00,4.9,4.92,4.89,4.91,27500.0,4.9,4.92,4.89,4.91,27500.0
2009-06-30 15:00:00,4.91,4.93,4.9,4.92,22100.0,4.91,4.93,4.9,4.92,22100.0
2009-06-30 15:30:00,4.92,4.94,4.86,4.87,101000.0,4.92,4.94,4.86,4.87,101000.0
2009-07-01 09:30:00,4.9,4.93,4.8,4.89,61400.0,4.9,4.93,4.8,4.89,61400.0
2009-07-01 10:00:00,4.88,4.95,4.85,4.95,24800.0,4.88,4.95,4.85,4.95,24800.0
2009-07-01 10:30:00,4.95,4.95,4.88,4.94,33500.0,4.95,4.95,4.88,4.94,33500.0
2009-07-01 11:00:00,4.93,4.95,4.93,4.94,32700.0,4.93,4.95,4.93,4.94,32700.0
2009-07-01 11:30:00,4.93,4.93,4.89,4.91,40600.0,4.93,4.93,4.89,4.91,40600.0
2009-07-01 12:00:00,4.91,4.92,4.9,4.92,15000.0,4.91,4.92,4.9,4.92,15000.0
2009-07-01 12:30:00,4.92,4.93,4.9,4.9,17600.0,4.92,4.93,4.9,4.9,17600.0
2009-07-01 13:00:00,4.91,4.92,4.9,4.91,22100.0,4.91,4.92,4.9,4.91,22100.0
2009-07-01 13:30:00,4.92,4.92,4.9,4.91,18600.0,4.92,4.92,4.9,4.91,18600.0
2009-07-01 14:00:00,4.91,4.92,4.86,4.88,49900.0,4.91,4.92,4.86,4.88,49900.0
2009-07-01 14:30:00,4.87,4.89,4.87,4.87,17400.0,4.87,4.89,4.87,4.87,17400.0
2009-07-01 15:00:00,4.87,4.89,4.86,4.88,32000.0,4.87,4.89,4.86,4.88,32000.0
2009-07-01 15:30:00,4.88,4.9,4.85,4.9,109300.0,4.88,4.9,4.85,4.9,109300.0
2009-07-02 09:30:00,4.82,4.9,4.76,4.8,84000.0,4.82,4.9,4.76,4.8,84000.0
2009-07-02 10:00:00,4.8,4.8,4.75,4.77,45800.0,4.8,4.8,4.75,4.77,45800.0
2009-07-02 10:30:00,4.76,4.78,4.75,4.78,29800.0,4.76,4.78,4.75,4.78,29800.0
2009-07-02 11:00:00,4.76,4.78,4.76,4.77,15700.0,4.76,4.78,4.76,4.77,15700.0
2009-07-02 11:30:00,4.77,4.78,4.77,4.77,9300.0,4.77,4.78,4.77,4.77,9300.0
2009-07-02 12:00:00,4.77,4.79,4.77,4.78,40700.0,4.77,4.79,4.77,4.78,40700.0
2009-07-02 12:30:00,4.78,4.81,4.78,4.79,21800.0,4.78,4.81,4.78,4.79,21800.0
2009-07-02 13:00:00,4.8,4.8,4.79,4.79,16600.0,4.8,4.8,4.79,4.79,16600.0
2009-07-02 13:30:00,4.79,4.8,4.79,4.8,29300.0,4.79,4.8,4.79,4.8,29300.0
2009-07-02 14:00:00,4.79,4.8,4.79,4.79,20300.0,4.79,4.8,4.79,4.79,20300.0
2009-07-02 14:30:00,4.79,4.8,4.78,4.78,35500.0,4.79,4.8,4.78,4.78,35500.0
2009-07-02 15:00:00,4.78,4.78,4.74,4.74,93500.0,4.78,4.78,4.74,4.74,93500.0
2009-07-02 15:30:00,4.74,4.75,4.71,4.72,139000.0,4.74,4.75,4.71,4.72,139000.0
2009-07-06 09:30:00,4.7,4.79,4.69,4.7,46000.0,4.7,4.79,4.69,4.7,46000.0
2009-07-06 10:00:00,4.7,4.72,4.58,4.58,100700.0,4.7,4.72,4.58,4.58,100700.0
2009-07-06 10:30:00,4.58,4.58,4.53,4.53,84100.0,4.58,4.58,4.53,4.53,84100.0
2009-07-06 11:00:00,4.53,4.58,4.53,4.58,19600.0,4.53,4.58,4.53,4.58,19600.0
2009-07-06 11:30:00,4.57,4.58,4.55,4.55,19300.0,4.57,4.58,4.55,4.55,19300.0
2009-07-06 12:00:00,4.56,4.57,4.55,4.57,13200.0,4.56,4.57,4.55,4.57,13200.0
2009-07-06 12:30:00,4.57,4.58,4.56,4.57,17200.0,4.57,4.58,4.56,4.57,17200.0
2009-07-06 13:00:00,4.57,4.58,4.56,4.57,12700.0,4.57,4.58,4.56,4.57,12700.0
2009-07-06 13:30:00,4.58,4.58,4.57,4.57,10900.0,4.58,4.58,4.57,4.57,10900.0
2009-07-06 14:00:00,4.57,4.58,4.57,4.58,6300.0,4.57,4.58,4.57,4.58,6300.0
2009-07-06 14:30:00,4.58,4.58,4.55,4.55,26900.0,4.58,4.58,4.55,4.55,26900.0
2009-07-06 15:00:00,4.55,4.56,4.53,4.54,60900.0,4.55,4.56,4.53,4.54,60900.0
2009-07-06 15:30:00,4.54,4.6,4.52,4.57,132700.0,4.54,4.6,4.52,4.57,132700.0
2009-07-07 09:30:00,4.56,4.62,4.52,4.55,29800.0,4.56,4.62,4.52,4.55,29800.0
2009-07-07 10:00:00,4.54,4.55,4.52,4.52,32300.0,4.54,4.55,4.52,4.52,32300.0
2009-07-07 10:30:00,4.53,4.54,4.51,4.53,30400.0,4.53,4.54,4.51,4.53,30400.0
2009-07-07 11:00:00,4.54,4.55,4.52,4.53,13500.0,4.54,4.55,4.52,4.53,13500.0
2009-07-07 11:30:00,4.53,4.54,4.52,4.54,7500.0,4.53,4.54,4.52,4.54,7500.0
2009-07-07 12:00:00,4.53,4.54,4.53,4.53,6700.0,4.53,4.54,4.53,4.53,6700.0
2009-07-07 12:30:00,4.52,4.53,4.52,4.52,6500.0,4.52,4.53,4.52,4.52,6500.0
2009-07-07 13:00:00,4.53,4.54,4.53,4.54,12600.0,4.53,4.54,4.53,4.54,12600.0
2009-07-07 13:30:00,4.54,4.54,4.53,4.54,5400.0,4.54,4.54,4.53,4.54,5400.0
2009-07-07 14:00:00,4.53,4.56,4.53,4.56,25000.0,4.53,4.56,4.53,4.56,25000.0
2009-07-07 14:30:00,4.56,4.56,4.55,4.56,33000.0,4.56,4.56,4.55,4.56,33000.0
2009-07-07 15:00:00,4.56,4.58,4.55,4.57,54400.0,4.56,4.58,4.55,4.57,54400.0
2009-07-07 15:30:00,4.56,4.57,4.52,4.52,62700.0,4.56,4.57,4.52,4.52,62700.0
2009-07-08 09:30:00,4.57,4.63,4.52,4.52,29600.0,4.57,4.63,4.52,4.52,29600.0
2009-07-08 10:00:00,4.53,4.54,4.52,4.52,36200.0,4.53,4.54,4.52,4.52,36200.0
2009-07-08 10:30:00,4.52,4.54,4.52,4.53,43200.0,4.52,4.54,4.52,4.53,43200.0
2009-07-08 11:00:00,4.52,4.53,4.5,4.5,39200.0,4.52,4.53,4.5,4.5,39200.0
2009-07-08 11:30:00,4.51,4.53,4.5,4.51,59400.0,4.51,4.53,4.5,4.51,59400.0
2009-07-08 12:00:00,4.51,4.52,4.48,4.48,77800.0,4.51,4.52,4.48,4.48,77800.0
2009-07-08 12:30:00,4.48,4.48,4.44,4.44,50900.0,4.48,4.48,4.44,4.44,50900.0
2009-07-08 13:00:00,4.45,4.49,4.43,4.48,30500.0,4.45,4.49,4.43,4.48,30500.0
2009-07-08 13:30:00,4.47,4.48,4.42,4.43,21300.0,4.47,4.48,4.42,4.43,21300.0
2009-07-08 14:00:00,4.42,4.46,4.41,4.41,38300.0,4.42,4.46,4.41,4.41,38300.0
2009-07-08 14:30:00,4.41,4.42,4.4,4.4,43800.0,4.41,4.42,4.4,4.4,43800.0
2009-07-08 15:00:00,4.41,4.42,4.36,4.37,54000.0,4.41,4.42,4.36,4.37,54000.0
2009-07-08 15:30:00,4.37,4.43,4.37,4.41,138300.0,4.37,4.43,4.37,4.41,138300.0
2009-07-09 09:30:00,4.46,4.5,4.41,4.41,24600.0,4.46,4.5,4.41,4.41,24600.0
2009-07-09 10:00:00,4.41,4.42,4.38,4.41,29200.0,4.41,4.42,4.38,4.41,29200.0
2009-07-09 10:30:00,4.42,4.44,4.4,4.42,23300.0,4.42,4.44,4.4,4.42,23300.0
2009-07-09 11:00:00,4.42,4.43,4.41,4.41,25600.0,4.42,4.43,4.41,4.41,25600.0
2009-07-09 11:30:00,4.41,4.46,4.41,4.45,14200.0,4.41,4.46,4.41,4.45,14200.0
2009-07-09 12:00:00,4.45,4.46,4.45,4.46,6400.0,4.45,4.46,4.45,4.46,6400.0
2009-07-09 12:30:00,4.45,4.46,4.42,4.45,17200.0,4.45,4.46,4.42,4.45,17200.0
2009-07-09 13:00:00,4.45,4.47,4.42,4.44,27900.0,4.45,4.47,4.42,4.44,27900.0
2009-07-09 13:30:00,4.44,4.45,4.43,4.44,17700.0,4.44,4.45,4.43,4.44,17700.0
2009-07-09 14:00:00,4.45,4.46,4.44,4.45,8200.0,4.45,4.46,4.44,4.45,8200.0
2009-07-09 14:30:00,4.45,4.46,4.42,4.42,50700.0,4.45,4.46,4.42,4.42,50700.0
2009-07-09 15:00:00,4.42,4.43,4.38,4.38,62900.0,4.42,4.43,4.38,4.38,62900.0
2009-07-09 15:30:00,4.39,4.39,4.36,4.39,77300.0,4.39,4.39,4.36,4.39,77300.0
2009-07-10 09:30:00,4.36,4.42,4.33,4.33,54600.0,4.36,4.42,4.33,4.33,54600.0
2009-07-10 10:00:00,4.35,4.37,4.33,4.35,38200.0,4.35,4.37,4.33,4.35,38200.0
2009-07-10 10:30:00,4.35,4.41,4.34,4.41,59200.0,4.35,4.41,4.34,4.41,59200.0
2009-07-10 11:00:00,4.4,4.4,4.34,4.34,26200.0,4.4,4.4,4.34,4.34,26200.0
2009-07-10 11:30:00,4.34,4.4,4.34,4.4,21700.0,4.34,4.4,4.34,4.4,21700.0
2009-07-10 12:00:00,4.4,4.45,4.39,4.42,40600.0,4.4,4.45,4.39,4.42,40600.0
2009-07-10 12:30:00,4.43,4.44,4.4,4.41,18800.0,4.43,4.44,4.4,4.41,18800.0
2009-07-10 13:00:00,4.4,4.41,4.39,4.39,9900.0,4.4,4.41,4.39,4.39,9900.0
2009-07-10 13:30:00,4.39,4.4,4.38,4.39,8600.0,4.39,4.4,4.38,4.39,8600.0
2009-07-10 14:00:00,4.39,4.39,4.36,4.38,11500.0,4.39,4.39,4.36,4.38,11500.0
2009-07-10 14:30:00,4.38,4.38,4.37,4.37,20300.0,4.38,4.38,4.37,4.37,20300.0
2009-07-10 15:00:00,4.38,4.38,4.36,4.36,28500.0,4.38,4.38,4.36,4.36,28500.0
2009-07-10 15:30:00,4.36,4.42,4.36,4.42,102000.0,4.36,4.42,4.36,4.42,102000.0
2009-07-13 09:30:00,4.36,4.43,4.31,4.35,46800.0,4.36,4.43,4.31,4.35,46800.0
2009-07-13 10:00:00,4.34,4.34,4.25,4.29,111200.0,4.34,4.34,4.25,4.29,111200.0
2009-07-13 10:30:00,4.29,4.36,4.29,4.33,42900.0,4.29,4.36,4.29,4.33,42900.0
2009-07-13 11:00:00,4.33,4.38,4.32,4.38,11700.0,4.33,4.38,4.32,4.38,11700.0
2009-07-13 11:30:00,4.38,4.4,4.35,4.39,60500.0,4.38,4.4,4.35,4.39,60500.0
2009-07-13 12:00:00,4.39,4.41,4.38,4.38,29900.0,4.39,4.41,4.38,4.38,29900.0
2009-07-13 12:30:00,4.39,4.39,4.38,4.38,24500.0,4.39,4.39,4.38,4.38,24500.0
2009-07-13 13:00:00,4.39,4.42,4.38,4.42,23800.0,4.39,4.42,4.38,4.42,23800.0
2009-07-13 13:30:00,4.42,4.42,4.37,4.41,30500.0,4.42,4.42,4.37,4.41,30500.0
2009-07-13 14:00:00,4.42,4.44,4.41,4.43,27400.0,4.42,4.44,4.41,4.43,27400.0
2009-07-13 14:30:00,4.44,4.44,4.41,4.42,30500.0,4.44,4.44,4.41,4.42,30500.0
2009-07-13 15:00:00,4.41,4.43,4.4,4.43,34000.0,4.41,4.43,4.4,4.43,34000.0
2009-07-13 15:30:00,4.42,4.45,4.42,4.45,85200.0,4.42,4.45,4.42,4.45,85200.0
2009-07-14 09:30:00,4.46,4.5,4.45,4.46,25200.0,4.46,4.5,4.45,4.46,25200.0
2009-07-14 10:00:00,4.45,4.47,4.45,4.45,17500.0,4.45,4.47,4.45,4.45,17500.0
2009-07-14 10:30:00,4.46,4.46,4.45,4.45,13200.0,4.46,4.46,4.45,4.45,13200.0
2009-07-14 11:00:00,4.45,4.47,4.45,4.46,9400.0,4.45,4.47,4.45,4.46,9400.0
2009-07-14 11:30:00,4.47,4.47,4.46,4.47,6000.0,4.47,4.47,4.46,4.47,6000.0
2009-07-14 12:00:00,4.46,4.47,4.46,4.47,7700.0,4.46,4.47,4.46,4.47,7700.0
2009-07-14 12:30:00,4.46,4.47,4.45,4.46,10000.0,4.46,4.47,4.45,4.46,10000.0
2009-07-14 13:00:00,4.46,4.46,4.45,4.46,8400.0,4.46,4.46,4.45,4.46,8400.0
2009-07-14 13:30:00,4.46,4.47,4.45,4.46,9500.0,4.46,4.47,4.45,4.46,9500.0
2009-07-14 14:00:00,4.46,4.47,4.45,4.46,21000.0,4.46,4.47,4.45,4.46,21000.0
2009-07-14 14:30:00,4.46,4.47,4.46,4.46,10400.0,4.46,4.47,4.46,4.46,10400.0
2009-07-14 15:00:00,4.46,4.47,4.46,4.47,26500.0,4.46,4.47,4.46,4.47,26500.0
2009-07-14 15:30:00,4.46,4.49,4.45,4.49,81000.0,4.46,4.49,4.45,4.49,81000.0
2009-07-15 09:30:00,4.49,4.55,4.46,4.47,60900.0,4.49,4.55,4.46,4.47,60900.0
2009-07-15 10:00:00,4.47,4.55,4.47,4.54,44000.0,4.47,4.55,4.47,4.54,44000.0
2009-07-15 10:30:00,4.54,4.54,4.5,4.51,28500.0,4.54,4.54,4.5,4.51,28500.0
2009-07-15 11:00:00,4.51,4.54,4.51,4.54,32500.0,4.51,4.54,4.51,4.54,32500.0
2009-07-15 11:30:00,4.53,4.58,4.53,4.56,51400.0,4.53,4.58,4.53,4.56,51400.0
2009-07-15 12:00:00,4.56,4.57,4.54,4.54,23500.0,4.56,4.57,4.54,4.54,23500.0
2009-07-15 12:30:00,4.54,4.58,4.53,4.53,56900.0,4.54,4.58,4.53,4.53,56900.0
2009-07-15 13:00:00,4.54,4.57,4.52,4.57,40700.0,4.54,4.57,4.52,4.57,40700.0
2009-07-15 13:30:00,4.57,4.59,4.57,4.57,44600.0,4.57,4.59,4.57,4.57,44600.0
2009-07-15 14:00:00,4.58,4.58,4.57,4.58,27100.0,4.58,4.58,4.57,4.58,27100.0
2009-07-15 14:30:00,4.58,4.64,4.58,4.61,53200.0,4.58,4.64,4.58,4.61,53200.0
2009-07-15 15:00:00,4.62,4.65,4.61,4.63,61800.0,4.62,4.65,4.61,4.63,61800.0
2009-07-15 15:30:00,4.63,4.65,4.62,4.65,162700.0,4.63,4.65,4.62,4.65,162700.0
2009-07-16 09:30:00,4.64,4.72,4.6,4.62,52900.0,4.64,4.72,4.6,4.62,52900.0
2009-07-16 10:00:00,4.61,4.65,4.58,4.62,38800.0,4.61,4.65,4.58,4.62,38800.0
2009-07-16 10:30:00,4.61,4.62,4.59,4.59,15600.0,4.61,4.62,4.59,4.59,15600.0
2009-07-16 11:00:00,4.59,4.6,4.59,4.59,20200.0,4.59,4.6,4.59,4.59,20200.0
2009-07-16 11:30:00,4.6,4.67,4.59,4.66,31700.0,4.6,4.67,4.59,4.66,31700.0
2009-07-16 12:00:00,4.66,4.73,4.66,4.69,105300.0,4.66,4.73,4.66,4.69,105300.0
2009-07-16 12:30:00,4.68,4.71,4.64,4.66,56800.0,4.68,4.71,4.64,4.66,56800.0
2009-07-16 13:00:00,4.66,4.66,4.64,4.64,13400.0,4.66,4.66,4.64,4.64,13400.0
2009-07-16 13:30:00,4.65,4.7,4.61,4.7,39600.0,4.65,4.7,4.61,4.7,39600.0
2009-07-16 14:00:00,4.7,4.7,4.66,4.68,17700.0,4.7,4.7,4.66,4.68,17700.0
2009-07-16 14:30:00,4.68,4.69,4.67,4.69,23600.0,4.68,4.69,4.67,4.69,23600.0
2009-07-16 15:00:00,4.68,4.71,4.68,4.71,59100.0,4.68,4.71,4.68,4.71,59100.0
2009-07-16 15:30:00,4.71,4.72,4.68,4.72,124300.0,4.71,4.72,4.68,4.72,124300.0
2009-07-17 09:30:00,4.73,4.74,4.66,4.7,98800.0,4.73,4.74,4.66,4.7,98800.0
2009-07-17 10:00:00,4.69,4.71,4.64,4.7,30100.0,4.69,4.71,4.64,4.7,30100.0
2009-07-17 10:30:00,4.7,4.72,4.67,4.68,15700.0,4.7,4.72,4.67,4.68,15700.0
2009-07-17 11:00:00,4.68,4.68,4.65,4.67,21200.0,4.68,4.68,4.65,4.67,21200.0
2009-07-17 11:30:00,4.66,4.66,4.58,4.6,175300.0,4.66,4.66,4.58,4.6,175300.0
2009-07-17 12:00:00,4.6,4.67,4.58,4.67,52000.0,4.6,4.67,4.58,4.67,52000.0
2009-07-17 12:30:00,4.67,4.68,4.64,4.64,26300.0,4.67,4.68,4.64,4.64,26300.0
2009-07-17 13:00:00,4.64,4.71,4.64,4.71,73400.0,4.64,4.71,4.64,4.71,73400.0
2009-07-17 13:30:00,4.71,4.81,4.71,4.79,102200.0,4.71,4.81,4.71,4.79,102200.0
2009-07-17 14:00:00,4.79,4.82,4.76,4.81,95000.0,4.79,4.82,4.76,4.81,95000.0
2009-07-17 14:30:00,4.81,4.82,4.8,4.82,44000.0,4.81,4.82,4.8,4.82,44000.0
2009-07-17 15:00:00,4.81,4.81,4.8,4.8,20900.0,4.81,4.81,4.8,4.8,20900.0
2009-07-17 15:30:00,4.8,4.81,4.76,4.76,150600.0,4.8,4.81,4.76,4.76,150600.0
2009-07-20 09:30:00,4.78,4.85,4.73,4.85,33700.0,4.78,4.85,4.73,4.85,33700.0
2009-07-20 10:00:00,4.85,4.89,4.79,4.8,23300.0,4.85,4.89,4.79,4.8,23300.0
2009-07-20 10:30:00,4.8,4.8,4.77,4.79,17200.0,4.8,4.8,4.77,4.79,17200.0
2009-07-20 11:00:00,4.79,4.8,4.77,4.78,10300.0,4.79,4.8,4.77,4.78,10300.0
2009-07-20 11:30:00,4.78,4.78,4.74,4.74,9200.0,4.78,4.78,4.74,4.74,9200.0
2009-07-20 12:00:00,4.74,4.76,4.74,4.75,8600.0,4.74,4.76,4.74,4.75,8600.0
2009-07-20 12:30:00,4.75,4.76,4.72,4.72,20900.0,4.75,4.76,4.72,4.72,20900.0
2009-07-20 13:00:00,4.72,4.76,4.7,4.76,54000.0,4.72,4.76,4.7,4.76,54000.0
2009-07-20 13:30:00,4.75,4.76,4.74,4.75,4900.0,4.75,4.76,4.74,4.75,4900.0
2009-07-20 14:00:00,4.75,4.76,4.74,4.75,13900.0,4.75,4.76,4.74,4.75,13900.0
2009-07-20 14:30:00,4.75,4.77,4.75,4.76,17000.0,4.75,4.77,4.75,4.76,17000.0
2009-07-20 15:00:00,4.77,4.78,4.76,4.78,23900.0,4.77,4.78,4.76,4.78,23900.0
2009-07-20 15:30:00,4.77,4.81,4.74,4.81,139400.0,4.77,4.81,4.74,4.81,139400.0
2009-07-21 09:30:00,4.82,4.82,4.72,4.72,37800.0,4.82,4.82,4.72,4.72,37800.0
2009-07-21 10:00:00,4.72,4.72,4.67,4.7,26900.0,4.72,4.72,4.67,4.7,26900.0
2009-07-21 10:30:00,4.69,4.76,4.69,4.76,30300.0,4.69,4.76,4.69,4.76,30300.0
2009-07-21 11:00:00,4.75,4.8,4.75,4.78,25000.0,4.75,4.8,4.75,4.78,25000.0
2009-07-21 11:30:00,4.79,4.8,4.76,4.76,17600.0,4.79,4.8,4.76,4.76,17600.0
2009-07-21 12:00:00,4.76,4.77,4.75,4.76,4000.0,4.76,4.77,4.75,4.76,4000.0
2009-07-21 12:30:00,4.75,4.76,4.7,4.71,17300.0,4.75,4.76,4.7,4.71,17300.0
2009-07-21 13:00:00,4.7,4.72,4.7,4.71,12400.0,4.7,4.72,4.7,4.71,12400.0
2009-07-21 13:30:00,4.71,4.73,4.7,4.73,10900.0,4.71,4.73,4.7,4.73,10900.0
2009-07-21 14:00:00,4.73,4.74,4.72,4.72,11300.0,4.73,4.74,4.72,4.72,11300.0
2009-07-21 14:30:00,4.73,4.74,4.72,4.73,15300.0,4.73,4.74,4.72,4.73,15300.0
2009-07-21 15:00:00,4.74,4.75,4.73,4.75,13700.0,4.74,4.75,4.73,4.75,13700.0
2009-07-21 15:30:00,4.75,4.79,4.74,4.76,69000.0,4.75,4.79,4.74,4.76,69000.0
2009-07-22 09:30:00,4.75,4.87,4.7,4.84,33300.0,4.75,4.87,4.7,4.84,33300.0
2009-07-22 10:00:00,4.84,4.88,4.84,4.88,38800.0,4.84,4.88,4.84,4.88,38800.0
2009-07-22 10:30:00,4.88,4.91,4.84,4.9,44000.0,4.88,4.91,4.84,4.9,44000.0
2009-07-22 11:00:00,4.9,4.91,4.89,4.9,25100.0,4.9,4.91,4.89,4.9,25100.0
2009-07-22 11:30:00,4.91,4.92,4.9,4.9,34800.0,4.91,4.92,4.9,4.9,34800.0
2009-07-22 12:00:00,4.9,4.9,4.87,4.9,42100.0,4.9,4.9,4.87,4.9,42100.0
2009-07-22 12:30:00,4.9,4.91,4.88,4.89,36400.0,4.9,4.91,4.88,4.89,36400.0
2009-07-22 13:00:00,4.89,4.9,4.89,4.9,33000.0,4.89,4.9,4.89,4.9,33000.0
2009-07-22 13:30:00,4.89,4.9,4.88,4.9,28000.0,4.89,4.9,4.88,4.9,28000.0
2009-07-22 14:00:00,4.9,4.91,4.89,4.9,27400.0,4.9,4.91,4.89,4.9,27400.0
2009-07-22 14:30:00,4.91,4.91,4.89,4.9,27600.0,4.91,4.91,4.89,4.9,27600.0
2009-07-22 15:00:00,4.91,4.91,4.79,4.8,86300.0,4.91,4.91,4.79,4.8,86300.0
2009-07-22 15:30:00,4.81,4.81,4.78,4.81,99600.0,4.81,4.81,4.78,4.81,99600.0
2009-07-23 09:30:00,4.82,4.98,4.81,4.98,82900.0,4.82,4.98,4.81,4.98,82900.0
2009-07-23 10:00:00,4.99,5.06,4.97,5.06,77800.0,4.99,5.06,4.97,5.06,77800.0
2009-07-23 10:30:00,5.06,5.06,5.0,5.01,97700.0,5.06,5.06,5.0,5.01,97700.0
2009-07-23 11:00:00,5.0,5.07,5.0,5.05,95200.0,5.0,5.07,5.0,5.05,95200.0
2009-07-23 11:30:00,5.05,5.05,5.0,5.02,59700.0,5.05,5.05,5.0,5.02,59700.0
2009-07-23 12:00:00,5.02,5.06,5.0,5.05,94700.0,5.02,5.06,5.0,5.05,94700.0
2009-07-23 12:30:00,5.05,5.05,5.01,5.02,52700.0,5.05,5.05,5.01,5.02,52700.0
2009-07-23 13:00:00,5.04,5.04,5.02,5.03,41500.0,5.04,5.04,5.02,5.03,41500.0
2009-07-23 13:30:00,5.02,5.07,5.02,5.07,58200.0,5.02,5.07,5.02,5.07,58200.0
2009-07-23 14:00:00,5.06,5.09,5.06,5.08,65500.0,5.06,5.09,5.06,5.08,65500.0
2009-07-23 14:30:00,5.09,5.09,5.08,5.08,46600.0,5.09,5.09,5.08,5.08,46600.0
2009-07-23 15:00:00,5.08,5.09,5.06,5.09,111200.0,5.08,5.09,5.06,5.09,111200.0
2009-07-23 15:30:00,5.08,5.09,5.01,5.04,188300.0,5.08,5.09,5.01,5.04,188300.0
2009-07-24 09:30:00,5.0,5.23,5.0,5.2,233100.0,5.0,5.23,5.0,5.2,233100.0
2009-07-24 10:00:00,5.2,5.31,5.19,5.31,206300.0,5.2,5.31,5.19,5.31,206300.0
2009-07-24 10:30:00,5.31,5.49,5.31,5.48,461300.0,5.31,5.49,5.31,5.48,461300.0
2009-07-24 11:00:00,5.48,5.67,5.46,5.5,528200.0,5.48,5.67,5.46,5.5,528200.0
2009-07-24 11:30:00,5.51,5.71,5.46,5.71,217600.0,5.51,5.71,5.46,5.71,217600.0
2009-07-24 12:00:00,5.7,5.72,5.54,5.55,202200.0,5.7,5.72,5.54,5.55,202200.0
2009-07-24 12:30:00,5.54,5.66,5.52,5.66,116600.0,5.54,5.66,5.52,5.66,116600.0
2009-07-24 13:00:00,5.66,5.74,5.62,5.72,183200.0,5.66,5.74,5.62,5.72,183200.0
2009-07-24 13:30:00,5.72,5.75,5.67,5.68,122400.0,5.72,5.75,5.67,5.68,122400.0
2009-07-24 14:00:00,5.68,5.85,5.68,5.81,308400.0,5.68,5.85,5.68,5.81,308400.0
2009-07-24 14:30:00,5.82,5.83,5.73,5.75,356500.0,5.82,5.83,5.73,5.75,356500.0
2009-07-24 15:00:00,5.75,5.77,5.7,5.72,115400.0,5.75,5.77,5.7,5.72,115400.0
2009-07-24 15:30:00,5.72,5.79,5.71,5.74,530500.0,5.72,5.79,5.71,5.74,530500.0
2009-07-27 09:30:00,5.81,6.05,5.78,5.84,651400.0,5.81,6.05,5.78,5.84,651400.0
2009-07-27 10:00:00,5.85,5.9,5.62,5.66,382000.0,5.85,5.9,5.62,5.66,382000.0
2009-07-27 10:30:00,5.66,5.66,5.52,5.52,155500.0,5.66,5.66,5.52,5.52,155500.0
2009-07-27 11:00:00,5.54,5.59,5.5,5.59,214100.0,5.54,5.59,5.5,5.59,214100.0
2009-07-27 11:30:00,5.58,5.72,5.58,5.61,168700.0,5.58,5.72,5.58,5.61,168700.0
2009-07-27 12:00:00,5.61,5.61,5.52,5.54,183900.0,5.61,5.61,5.52,5.54,183900.0
2009-07-27 12:30:00,5.54,5.63,5.54,5.62,139400.0,5.54,5.63,5.54,5.62,139400.0
2009-07-27 13:00:00,5.62,5.66,5.59,5.6,90500.0,5.62,5.66,5.59,5.6,90500.0
2009-07-27 13:30:00,5.6,5.68,5.6,5.67,89200.0,5.6,5.68,5.6,5.67,89200.0
2009-07-27 14:00:00,5.68,5.75,5.68,5.75,86900.0,5.68,5.75,5.68,5.75,86900.0
2009-07-27 14:30:00,5.75,5.75,5.71,5.72,58600.0,5.75,5.75,5.71,5.72,58600.0
2009-07-27 15:00:00,5.72,5.72,5.69,5.71,127900.0,5.72,5.72,5.69,5.71,127900.0
2009-07-27 15:30:00,5.71,5.76,5.7,5.75,305700.0,5.71,5.76,5.7,5.75,305700.0
2009-07-28 09:30:00,5.68,5.8,5.61,5.77,158000.0,5.68,5.8,5.61,5.77,158000.0
2009-07-28 10:00:00,5.77,5.8,5.75,5.79,92900.0,5.77,5.8,5.75,5.79,92900.0
2009-07-28 10:30:00,5.79,5.9,5.79,5.82,189600.0,5.79,5.9,5.79,5.82,189600.0
2009-07-28 11:00:00,5.83,5.83,5.75,5.76,130500.0,5.83,5.83,5.75,5.76,130500.0
2009-07-28 11:30:00,5.76,5.85,5.72,5.83,132800.0,5.76,5.85,5.72,5.83,132800.0
2009-07-28 12:00:00,5.83,5.83,5.78,5.81,51500.0,5.83,5.83,5.78,5.81,51500.0
2009-07-28 12:30:00,5.8,5.83,5.79,5.81,31200.0,5.8,5.83,5.79,5.81,31200.0
2009-07-28 13:00:00,5.82,5.88,5.8,5.87,110400.0,5.82,5.88,5.8,5.87,110400.0
2009-07-28 13:30:00,5.88,6.01,5.87,5.99,184000.0,5.88,6.01,5.87,5.99,184000.0
2009-07-28 14:00:00,5.99,5.99,5.92,5.92,46200.0,5.99,5.99,5.92,5.92,46200.0
2009-07-28 14:30:00,5.93,5.96,5.87,5.88,39800.0,5.93,5.96,5.87,5.88,39800.0
2009-07-28 15:00:00,5.87,5.88,5.85,5.86,26800.0,5.87,5.88,5.85,5.86,26800.0
2009-07-28 15:30:00,5.87,5.89,5.85,5.87,136900.0,5.87,5.89,5.85,5.87,136900.0
2009-07-29 09:30:00,6.0,6.01,5.77,5.83,241100.0,6.0,6.01,5.77,5.83,241100.0
2009-07-29 10:00:00,5.83,5.88,5.79,5.81,77800.0,5.83,5.88,5.79,5.81,77800.0
2009-07-29 10:30:00,5.8,5.83,5.75,5.75,65500.0,5.8,5.83,5.75,5.75,65500.0
2009-07-29 11:00:00,5.76,5.83,5.73,5.8,75500.0,5.76,5.83,5.73,5.8,75500.0
2009-07-29 11:30:00,5.8,5.81,5.71,5.71,71500.0,5.8,5.81,5.71,5.71,71500.0
2009-07-29 12:00:00,5.71,5.73,5.7,5.73,26300.0,5.71,5.73,5.7,5.73,26300.0
2009-07-29 12:30:00,5.72,5.75,5.72,5.73,21700.0,5.72,5.75,5.72,5.73,21700.0
2009-07-29 13:00:00,5.73,5.79,5.73,5.77,85500.0,5.73,5.79,5.73,5.77,85500.0
2009-07-29 13:30:00,5.77,5.83,5.77,5.82,46200.0,5.77,5.83,5.77,5.82,46200.0
2009-07-29 14:00:00,5.82,5.84,5.76,5.77,47800.0,5.82,5.84,5.76,5.77,47800.0
2009-07-29 14:30:00,5.76,5.79,5.76,5.79,34100.0,5.76,5.79,5.76,5.79,34100.0
2009-07-29 15:00:00,5.79,5.83,5.78,5.83,54900.0,5.79,5.83,5.78,5.83,54900.0
2009-07-29 15:30:00,5.83,5.84,5.79,5.81,141700.0,5.83,5.84,5.79,5.81,141700.0
2009-07-30 09:30:00,5.82,5.9,5.69,5.76,289600.0,5.82,5.9,5.69,5.76,289600.0
2009-07-30 10:00:00,5.76,5.83,5.75,5.75,62800.0,5.76,5.83,5.75,5.75,62800.0
2009-07-30 10:30:00,5.76,5.87,5.72,5.81,299800.0,5.76,5.87,5.72,5.81,299800.0
2009-07-30 11:00:00,5.82,5.83,5.8,5.8,27000.0,5.82,5.83,5.8,5.8,27000.0
2009-07-30 11:30:00,5.81,5.82,5.79,5.8,46200.0,5.81,5.82,5.79,5.8,46200.0
2009-07-30 12:00:00,5.8,5.84,5.77,5.84,44600.0,5.8,5.84,5.77,5.84,44600.0
2009-07-30 12:30:00,5.83,5.94,5.82,5.91,150800.0,5.83,5.94,5.82,5.91,150800.0
2009-07-30 13:00:00,5.92,5.97,5.91,5.92,56900.0,5.92,5.97,5.91,5.92,56900.0
2009-07-30 13:30:00,5.94,5.95,5.91,5.91,37800.0,5.94,5.95,5.91,5.91,37800.0
2009-07-30 14:00:00,5.9,5.92,5.9,5.92,131500.0,5.9,5.92,5.9,5.92,131500.0
2009-07-30 14:30:00,5.92,5.92,5.89,5.89,31800.0,5.92,5.92,5.89,5.89,31800.0
2009-07-30 15:00:00,5.89,5.95,5.88,5.9,214000.0,5.89,5.95,5.88,5.9,214000.0
2009-07-30 15:30:00,5.9,5.9,5.88,5.9,274800.0,5.9,5.9,5.88,5.9,274800.0
2009-07-31 09:30:00,5.7,5.84,5.55,5.59,255000.0,5.7,5.84,5.55,5.59,255000.0
2009-07-31 10:00:00,5.59,5.62,5.43,5.58,250300.0,5.59,5.62,5.43,5.58,250300.0
2009-07-31 10:30:00,5.59,5.62,5.52,5.52,102200.0,5.59,5.62,5.52,5.52,102200.0
2009-07-31 11:00:00,5.52,5.53,5.46,5.46,100100.0,5.52,5.53,5.46,5.46,100100.0
2009-07-31 11:30:00,5.46,5.48,5.46,5.46,117200.0,5.46,5.48,5.46,5.46,117200.0
2009-07-31 12:00:00,5.47,5.47,5.37,5.38,212200.0,5.47,5.47,5.37,5.38,212200.0
2009-07-31 12:30:00,5.38,5.39,5.33,5.34,171500.0,5.38,5.39,5.33,5.34,171500.0
2009-07-31 13:00:00,5.35,5.44,5.31,5.36,216400.0,5.35,5.44,5.31,5.36,216400.0
2009-07-31 13:30:00,5.37,5.39,5.32,5.33,115600.0,5.37,5.39,5.32,5.33,115600.0
2009-07-31 14:00:00,5.34,5.41,5.33,5.39,117800.0,5.34,5.41,5.33,5.39,117800.0
2009-07-31 14:30:00,5.39,5.43,5.39,5.42,52000.0,5.39,5.43,5.39,5.42,52000.0
2009-07-31 15:00:00,5.42,5.43,5.4,5.4,65900.0,5.42,5.43,5.4,5.4,65900.0
2009-07-31 15:30:00,5.4,5.42,5.34,5.35,238500.0,5.4,5.42,5.34,5.35,238500.0
2009-08-03 09:30:00,5.35,5.5,5.33,5.44,137500.0,5.35,5.5,5.33,5.44,137500.0
2009-08-03 10:00:00,5.45,5.46,5.36,5.38,111000.0,5.45,5.46,5.36,5.38,111000.0
2009-08-03 10:30:00,5.39,5.48,5.36,5.44,133800.0,5.39,5.48,5.36,5.44,133800.0
2009-08-03 11:00:00,5.44,5.44,5.4,5.4,67800.0,5.44,5.44,5.4,5.4,67800.0
2009-08-03 11:30:00,5.4,5.45,5.4,5.44,48500.0,5.4,5.45,5.4,5.44,48500.0
2009-08-03 12:00:00,5.45,5.49,5.45,5.48,44700.0,5.45,5.49,5.45,5.48,44700.0
2009-08-03 12:30:00,5.47,5.5,5.47,5.49,56700.0,5.47,5.5,5.47,5.49,56700.0
2009-08-03 13:00:00,5.5,5.57,5.49,5.54,77100.0,5.5,5.57,5.49,5.54,77100.0
2009-08-03 13:30:00,5.55,5.59,5.55,5.56,55100.0,5.55,5.59,5.55,5.56,55100.0
2009-08-03 14:00:00,5.57,5.62,5.56,5.58,55400.0,5.57,5.62,5.56,5.58,55400.0
2009-08-03 14:30:00,5.59,5.59,5.56,5.56,40500.0,5.59,5.59,5.56,5.56,40500.0
2009-08-03 15:00:00,5.57,5.62,5.56,5.6,75700.0,5.57,5.62,5.56,5.6,75700.0
2009-08-03 15:30:00,5.59,5.65,5.59,5.65,190000.0,5.59,5.65,5.59,5.65,190000.0
2009-08-04 09:30:00,5.59,5.69,5.5,5.68,51900.0,5.59,5.69,5.5,5.68,51900.0
2009-08-04 10:00:00,5.68,5.77,5.67,5.77,58600.0,5.68,5.77,5.67,5.77,58600.0
2009-08-04 10:30:00,5.77,5.77,5.75,5.77,33400.0,5.77,5.77,5.75,5.77,33400.0
2009-08-04 11:00:00,5.78,5.79,5.72,5.72,60300.0,5.78,5.79,5.72,5.72,60300.0
2009-08-04 11:30:00,5.72,5.76,5.71,5.74,27800.0,5.72,5.76,5.71,5.74,27800.0
2009-08-04 12:00:00,5.74,5.8,5.73,5.78,18500.0,5.74,5.8,5.73,5.78,18500.0
2009-08-04 12:30:00,5.77,5.79,5.75,5.79,37300.0,5.77,5.79,5.75,5.79,37300.0
2009-08-04 13:00:00,5.79,5.79,5.77,5.79,47000.0,5.79,5.79,5.77,5.79,47000.0
2009-08-04 13:30:00,5.79,5.79,5.73,5.75,28300.0,5.79,5.79,5.73,5.75,28300.0
2009-08-04 14:00:00,5.75,5.78,5.73,5.78,24700.0,5.75,5.78,5.73,5.78,24700.0
2009-08-04 14:30:00,5.77,5.79,5.75,5.76,31500.0,5.77,5.79,5.75,5.76,31500.0
2009-08-04 15:00:00,5.75,5.8,5.72,5.79,149300.0,5.75,5.8,5.72,5.79,149300.0
2009-08-04 15:30:00,5.79,5.82,5.76,5.81,121600.0,5.79,5.82,5.76,5.81,121600.0
2009-08-05 09:30:00,5.8,5.8,5.6,5.73,49300.0,5.8,5.8,5.6,5.73,49300.0
2009-08-05 10:00:00,5.73,5.73,5.69,5.72,42200.0,5.73,5.73,5.69,5.72,42200.0
2009-08-05 10:30:00,5.71,5.72,5.63,5.64,30600.0,5.71,5.72,5.63,5.64,30600.0
2009-08-05 11:00:00,5.64,5.67,5.63,5.66,39800.0,5.64,5.67,5.63,5.66,39800.0
2009-08-05 11:30:00,5.66,5.66,5.62,5.62,54300.0,5.66,5.66,5.62,5.62,54300.0
2009-08-05 12:00:00,5.62,5.64,5.61,5.64,25600.0,5.62,5.64,5.61,5.64,25600.0
2009-08-05 12:30:00,5.63,5.65,5.61,5.65,32900.0,5.63,5.65,5.61,5.65,32900.0
2009-08-05 13:00:00,5.65,5.67,5.61,5.66,31800.0,5.65,5.67,5.61,5.66,31800.0
2009-08-05 13:30:00,5.66,5.67,5.63,5.64,37400.0,5.66,5.67,5.63,5.64,37400.0
2009-08-05 14:00:00,5.63,5.67,5.62,5.63,43000.0,5.63,5.67,5.62,5.63,43000.0
2009-08-05 14:30:00,5.64,5.66,5.62,5.65,51500.0,5.64,5.66,5.62,5.65,51500.0
2009-08-05 15:00:00,5.66,5.69,5.66,5.69,38800.0,5.66,5.69,5.66,5.69,38800.0
2009-08-05 15:30:00,5.69,5.69,5.61,5.63,106400.0,5.69,5.69,5.61,5.63,106400.0
2009-08-06 09:30:00,5.64,5.68,5.5,5.51,59500.0,5.64,5.68,5.5,5.51,59500.0
2009-08-06 10:00:00,5.51,5.52,5.46,5.46,47400.0,5.51,5.52,5.46,5.46,47400.0
2009-08-06 10:30:00,5.47,5.56,5.45,5.56,30500.0,5.47,5.56,5.45,5.56,30500.0
2009-08-06 11:00:00,5.56,5.56,5.53,5.55,20500.0,5.56,5.56,5.53,5.55,20500.0
2009-08-06 11:30:00,5.56,5.56,5.51,5.51,21600.0,5.56,5.56,5.51,5.51,21600.0
2009-08-06 12:00:00,5.51,5.51,5.46,5.46,29200.0,5.51,5.51,5.46,5.46,29200.0
2009-08-06 12:30:00,5.46,5.5,5.45,5.5,51000.0,5.46,5.5,5.45,5.5,51000.0
2009-08-06 13:00:00,5.51,5.51,5.49,5.5,41800.0,5.51,5.51,5.49,5.5,41800.0
2009-08-06 13:30:00,5.51,5.52,5.49,5.49,24600.0,5.51,5.52,5.49,5.49,24600.0
2009-08-06 14:00:00,5.49,5.49,5.46,5.46,48100.0,5.49,5.49,5.46,5.46,48100.0
2009-08-06 14:30:00,5.46,5.47,5.45,5.46,34000.0,5.46,5.47,5.45,5.46,34000.0
2009-08-06 15:00:00,5.47,5.54,5.46,5.53,85300.0,5.47,5.54,5.46,5.53,85300.0
2009-08-06 15:30:00,5.53,5.53,5.46,5.46,128200.0,5.53,5.53,5.46,5.46,128200.0
2009-08-07 09:30:00,5.56,5.6,5.46,5.49,49100.0,5.56,5.6,5.46,5.49,49100.0
2009-08-07 10:00:00,5.49,5.5,5.45,5.48,32600.0,5.49,5.5,5.45,5.48,32600.0
2009-08-07 10:30:00,5.49,5.59,5.47,5.57,40200.0,5.49,5.59,5.47,5.57,40200.0
2009-08-07 11:00:00,5.58,5.6,5.55,5.58,27300.0,5.58,5.6,5.55,5.58,27300.0
2009-08-07 11:30:00,5.58,5.67,5.58,5.64,40400.0,5.58,5.67,5.58,5.64,40400.0
2009-08-07 12:00:00,5.64,5.64,5.61,5.62,28700.0,5.64,5.64,5.61,5.62,28700.0
2009-08-07 12:30:00,5.63,5.68,5.63,5.66,20000.0,5.63,5.68,5.63,5.66,20000.0
2009-08-07 13:00:00,5.66,5.69,5.63,5.67,49400.0,5.66,5.69,5.63,5.67,49400.0
2009-08-07 13:30:00,5.67,5.69,5.66,5.67,31500.0,5.67,5.69,5.66,5.67,31500.0
2009-08-07 14:00:00,5.67,5.67,5.63,5.63,22500.0,5.67,5.67,5.63,5.63,22500.0
2009-08-07 14:30:00,5.63,5.64,5.6,5.6,37100.0,5.63,5.64,5.6,5.6,37100.0
2009-08-07 15:00:00,5.59,5.61,5.55,5.59,100100.0,5.59,5.61,5.55,5.59,100100.0
2009-08-07 15:30:00,5.59,5.6,5.55,5.56,118800.0,5.59,5.6,5.55,5.56,118800.0
2009-08-10 09:30:00,5.51,5.61,5.46,5.58,32200.0,5.51,5.61,5.46,5.58,32200.0
2009-08-10 10:00:00,5.58,5.61,5.55,5.6,28200.0,5.58,5.61,5.55,5.6,28200.0
2009-08-10 10:30:00,5.6,5.61,5.54,5.55,47100.0,5.6,5.61,5.54,5.55,47100.0
2009-08-10 11:00:00,5.55,5.62,5.52,5.52,45800.0,5.55,5.62,5.52,5.52,45800.0
2009-08-10 11:30:00,5.52,5.53,5.47,5.48,28900.0,5.52,5.53,5.47,5.48,28900.0
2009-08-10 12:00:00,5.48,5.6,5.48,5.5,48500.0,5.48,5.6,5.48,5.5,48500.0
2009-08-10 12:30:00,5.5,5.53,5.48,5.49,31800.0,5.5,5.53,5.48,5.49,31800.0
2009-08-10 13:00:00,5.49,5.53,5.47,5.53,35000.0,5.49,5.53,5.47,5.53,35000.0
2009-08-10 13:30:00,5.53,5.56,5.53,5.53,23900.0,5.53,5.56,5.53,5.53,23900.0
2009-08-10 14:00:00,5.53,5.53,5.47,5.51,36000.0,5.53,5.53,5.47,5.51,36000.0
2009-08-10 14:30:00,5.52,5.57,5.51,5.54,41400.0,5.52,5.57,5.51,5.54,41400.0
2009-08-10 15:00:00,5.55,5.58,5.55,5.56,24900.0,5.55,5.58,5.55,5.56,24900.0
2009-08-10 15:30:00,5.57,5.63,5.56,5.61,103200.0,5.57,5.63,5.56,5.61,103200.0
2009-08-11 09:30:00,5.56,5.6,5.35,5.51,60500.0,5.56,5.6,5.35,5.51,60500.0
2009-08-11 10:00:00,5.51,5.56,5.51,5.51,39100.0,5.51,5.56,5.51,5.51,39100.0
2009-08-11 10:30:00,5.51,5.52,5.42,5.47,42700.0,5.51,5.52,5.42,5.47,42700.0
2009-08-11 11:00:00,5.47,5.47,5.38,5.44,54100.0,5.47,5.47,5.38,5.44,54100.0
2009-08-11 11:30:00,5.45,5.45,5.39,5.4,14500.0,5.45,5.45,5.39,5.4,14500.0
2009-08-11 12:00:00,5.4,5.43,5.4,5.42,17400.0,5.4,5.43,5.4,5.42,17400.0
2009-08-11 12:30:00,5.41,5.41,5.36,5.36,32400.0,5.41,5.41,5.36,5.36,32400.0
2009-08-11 13:00:00,5.37,5.38,5.35,5.35,34600.0,5.37,5.38,5.35,5.35,34600.0
2009-08-11 13:30:00,5.35,5.44,5.35,5.42,23200.0,5.35,5.44,5.35,5.42,23200.0
2009-08-11 14:00:00,5.42,5.43,5.39,5.39,23500.0,5.42,5.43,5.39,5.39,23500.0
2009-08-11 14:30:00,5.39,5.4,5.38,5.39,16900.0,5.39,5.4,5.38,5.39,16900.0
2009-08-11 15:00:00,5.39,5.46,5.39,5.41,61100.0,5.39,5.46,5.39,5.41,61100.0
2009-08-11 15:30:00,5.41,5.47,5.38,5.38,87700.0,5.41,5.47,5.38,5.38,87700.0
2009-08-12 09:30:00,5.41,5.57,5.41,5.56,29700.0,5.41,5.57,5.41,5.56,29700.0
2009-08-12 10:00:00,5.57,5.63,5.56,5.61,56600.0,5.57,5.63,5.56,5.61,56600.0
2009-08-12 10:30:00,5.6,5.65,5.58,5.65,51100.0,5.6,5.65,5.58,5.65,51100.0
2009-08-12 11:00:00,5.64,5.66,5.6,5.61,51700.0,5.64,5.66,5.6,5.61,51700.0
2009-08-12 11:30:00,5.61,5.65,5.61,5.65,26100.0,5.61,5.65,5.61,5.65,26100.0
2009-08-12 12:00:00,5.65,5.66,5.6,5.63,31700.0,5.65,5.66,5.6,5.63,31700.0
2009-08-12 12:30:00,5.64,5.66,5.64,5.65,20000.0,5.64,5.66,5.64,5.65,20000.0
2009-08-12 13:00:00,5.65,5.73,5.65,5.73,81200.0,5.65,5.73,5.65,5.73,81200.0
2009-08-12 13:30:00,5.73,5.74,5.66,5.7,66700.0,5.73,5.74,5.66,5.7,66700.0
2009-08-12 14:00:00,5.69,5.69,5.62,5.65,36300.0,5.69,5.69,5.62,5.65,36300.0
2009-08-12 14:30:00,5.63,5.74,5.62,5.72,39100.0,5.63,5.74,5.62,5.72,39100.0
2009-08-12 15:00:00,5.73,5.73,5.67,5.7,72700.0,5.73,5.73,5.67,5.7,72700.0
2009-08-12 15:30:00,5.7,5.73,5.6,5.62,135000.0,5.7,5.73,5.6,5.62,135000.0
2009-08-13 09:30:00,5.7,5.7,5.47,5.51,47200.0,5.7,5.7,5.47,5.51,47200.0
2009-08-13 10:00:00,5.52,5.61,5.47,5.6,38300.0,5.52,5.61,5.47,5.6,38300.0
2009-08-13 10:30:00,5.61,5.65,5.59,5.64,25000.0,5.61,5.65,5.59,5.64,25000.0
2009-08-13 11:00:00,5.64,5.64,5.59,5.6,27200.0,5.64,5.64,5.59,5.6,27200.0
2009-08-13 11:30:00,5.6,5.66,5.56,5.65,21500.0,5.6,5.66,5.56,5.65,21500.0
2009-08-13 12:00:00,5.65,5.69,5.65,5.68,42100.0,5.65,5.69,5.65,5.68,42100.0
2009-08-13 12:30:00,5.68,5.71,5.66,5.68,89700.0,5.68,5.71,5.66,5.68,89700.0
2009-08-13 13:00:00,5.68,5.71,5.65,5.67,53700.0,5.68,5.71,5.65,5.67,53700.0
2009-08-13 13:30:00,5.68,5.68,5.65,5.65,34100.0,5.68,5.68,5.65,5.65,34100.0
2009-08-13 14:00:00,5.66,5.66,5.61,5.61,54500.0,5.66,5.66,5.61,5.61,54500.0
2009-08-13 14:30:00,5.61,5.69,5.61,5.65,72000.0,5.61,5.69,5.61,5.65,72000.0
2009-08-13 15:00:00,5.66,5.67,5.63,5.66,53500.0,5.66,5.67,5.63,5.66,53500.0
2009-08-13 15:30:00,5.66,5.7,5.65,5.7,99800.0,5.66,5.7,5.65,5.7,99800.0
2009-08-14 09:30:00,5.68,5.68,5.52,5.52,27200.0,5.68,5.68,5.52,5.52,27200.0
2009-08-14 10:00:00,5.52,5.57,5.5,5.55,67100.0,5.52,5.57,5.5,5.55,67100.0
2009-08-14 10:30:00,5.56,5.56,5.52,5.53,21100.0,5.56,5.56,5.52,5.53,21100.0
2009-08-14 11:00:00,5.53,5.53,5.52,5.52,23400.0,5.53,5.53,5.52,5.52,23400.0
2009-08-14 11:30:00,5.52,5.57,5.52,5.55,24600.0,5.52,5.57,5.52,5.55,24600.0
2009-08-14 12:00:00,5.55,5.55,5.52,5.54,19300.0,5.55,5.55,5.52,5.54,19300.0
2009-08-14 12:30:00,5.54,5.58,5.54,5.55,14700.0,5.54,5.58,5.54,5.55,14700.0
2009-08-14 13:00:00,5.54,5.55,5.52,5.53,22500.0,5.54,5.55,5.52,5.53,22500.0
2009-08-14 13:30:00,5.52,5.54,5.52,5.53,14200.0,5.52,5.54,5.52,5.53,14200.0
2009-08-14 14:00:00,5.54,5.54,5.52,5.52,29500.0,5.54,5.54,5.52,5.52,29500.0
2009-08-14 14:30:00,5.52,5.55,5.52,5.54,25800.0,5.52,5.55,5.52,5.54,25800.0
2009-08-14 15:00:00,5.55,5.57,5.54,5.54,27300.0,5.55,5.57,5.54,5.54,27300.0
2009-08-14 15:30:00,5.55,5.61,5.54,5.58,187000.0,5.55,5.61,5.54,5.58,187000.0
2009-08-17 09:30:00,5.48,5.49,5.36,5.42,75100.0,5.48,5.49,5.36,5.42,75100.0
2009-08-17 10:00:00,5.42,5.46,5.4,5.43,45400.0,5.42,5.46,5.4,5.43,45400.0
2009-08-17 10:30:00,5.43,5.48,5.42,5.46,42900.0,5.43,5.48,5.42,5.46,42900.0
2009-08-17 11:00:00,5.46,5.48,5.44,5.47,34800.0,5.46,5.48,5.44,5.47,34800.0
2009-08-17 11:30:00,5.47,5.53,5.47,5.5,30200.0,5.47,5.53,5.47,5.5,30200.0
2009-08-17 12:00:00,5.5,5.52,5.5,5.52,19300.0,5.5,5.52,5.5,5.52,19300.0
2009-08-17 12:30:00,5.51,5.52,5.51,5.52,10000.0,5.51,5.52,5.51,5.52,10000.0
2009-08-17 13:00:00,5.51,5.55,5.5,5.53,33200.0,5.51,5.55,5.5,5.53,33200.0
2009-08-17 13:30:00,5.53,5.53,5.5,5.53,28200.0,5.53,5.53,5.5,5.53,28200.0
2009-08-17 14:00:00,5.53,5.56,5.53,5.54,47100.0,5.53,5.56,5.53,5.54,47100.0
2009-08-17 14:30:00,5.55,5.57,5.55,5.56,35700.0,5.55,5.57,5.55,5.56,35700.0
2009-08-17 15:00:00,5.56,5.57,5.52,5.53,72300.0,5.56,5.57,5.52,5.53,72300.0
2009-08-17 15:30:00,5.54,5.62,5.53,5.6,190300.0,5.54,5.62,5.53,5.6,190300.0
2009-08-18 09:30:00,5.62,5.62,5.45,5.45,48200.0,5.62,5.62,5.45,5.45,48200.0
2009-08-18 10:00:00,5.46,5.5,5.44,5.44,22700.0,5.46,5.5,5.44,5.44,22700.0
2009-08-18 10:30:00,5.44,5.54,5.44,5.52,24900.0,5.44,5.54,5.44,5.52,24900.0
2009-08-18 11:00:00,5.52,5.57,5.52,5.57,28000.0,5.52,5.57,5.52,5.57,28000.0
2009-08-18 11:30:00,5.57,5.62,5.52,5.53,25700.0,5.57,5.62,5.52,5.53,25700.0
2009-08-18 12:00:00,5.53,5.58,5.5,5.56,51700.0,5.53,5.58,5.5,5.56,51700.0
2009-08-18 12:30:00,5.56,5.59,5.56,5.58,8400.0,5.56,5.59,5.56,5.58,8400.0
2009-08-18 13:00:00,5.58,5.6,5.53,5.53,20400.0,5.58,5.6,5.53,5.53,20400.0
2009-08-18 13:30:00,5.52,5.54,5.5,5.52,22500.0,5.52,5.54,5.5,5.52,22500.0
2009-08-18 14:00:00,5.52,5.54,5.49,5.51,46500.0,5.52,5.54,5.49,5.51,46500.0
2009-08-18 14:30:00,5.52,5.53,5.49,5.49,22800.0,5.52,5.53,5.49,5.49,22800.0
2009-08-18 15:00:00,5.5,5.52,5.49,5.51,20400.0,5.5,5.52,5.49,5.51,20400.0
2009-08-18 15:30:00,5.5,5.51,5.47,5.49,62000.0,5.5,5.51,5.47,5.49,62000.0
2009-08-19 09:30:00,5.4,5.56,5.36,5.54,51200.0,5.4,5.56,5.36,5.54,51200.0
2009-08-19 10:00:00,5.54,5.55,5.47,5.52,23200.0,5.54,5.55,5.47,5.52,23200.0
2009-08-19 10:30:00,5.53,5.53,5.49,5.52,55300.0,5.53,5.53,5.49,5.52,55300.0
2009-08-19 11:00:00,5.52,5.52,5.46,5.52,58800.0,5.52,5.52,5.46,5.52,58800.0
2009-08-19 11:30:00,5.53,5.59,5.51,5.58,28400.0,5.53,5.59,5.51,5.58,28400.0
2009-08-19 12:00:00,5.59,5.61,5.57,5.6,53200.0,5.59,5.61,5.57,5.6,53200.0
2009-08-19 12:30:00,5.59,5.6,5.59,5.59,21200.0,5.59,5.6,5.59,5.59,21200.0
2009-08-19 13:00:00,5.6,5.62,5.59,5.61,17500.0,5.6,5.62,5.59,5.61,17500.0
2009-08-19 13:30:00,5.61,5.65,5.61,5.64,27600.0,5.61,5.65,5.61,5.64,27600.0
2009-08-19 14:00:00,5.65,5.65,5.64,5.65,16600.0,5.65,5.65,5.64,5.65,16600.0
2009-08-19 14:30:00,5.65,5.66,5.64,5.66,22300.0,5.65,5.66,5.64,5.66,22300.0
2009-08-19 15:00:00,5.66,5.67,5.61,5.65,58900.0,5.66,5.67,5.61,5.65,58900.0
2009-08-19 15:30:00,5.66,5.71,5.64,5.71,119100.0,5.66,5.71,5.64,5.71,119100.0
2009-08-20 09:30:00,5.68,5.68,5.48,5.64,59600.0,5.68,5.68,5.48,5.64,59600.0
2009-08-20 10:00:00,5.65,5.68,5.64,5.65,27300.0,5.65,5.68,5.64,5.65,27300.0
2009-08-20 10:30:00,5.66,5.7,5.64,5.64,20500.0,5.66,5.7,5.64,5.64,20500.0
2009-08-20 11:00:00,5.63,5.65,5.6,5.61,25400.0,5.63,5.65,5.6,5.61,25400.0
2009-08-20 11:30:00,5.6,5.6,5.57,5.59,13300.0,5.6,5.6,5.57,5.59,13300.0
2009-08-20 12:00:00,5.58,5.66,5.58,5.66,23700.0,5.58,5.66,5.58,5.66,23700.0
2009-08-20 12:30:00,5.65,5.66,5.61,5.64,22000.0,5.65,5.66,5.61,5.64,22000.0
2009-08-20 13:00:00,5.64,5.65,5.61,5.64,14800.0,5.64,5.65,5.61,5.64,14800.0
2009-08-20 13:30:00,5.63,5.66,5.63,5.63,14100.0,5.63,5.66,5.63,5.63,14100.0
2009-08-20 14:00:00,5.62,5.62,5.6,5.61,17000.0,5.62,5.62,5.6,5.61,17000.0
2009-08-20 14:30:00,5.6,5.62,5.58,5.62,21800.0,5.6,5.62,5.58,5.62,21800.0
2009-08-20 15:00:00,5.62,5.65,5.61,5.65,34200.0,5.62,5.65,5.61,5.65,34200.0
2009-08-20 15:30:00,5.65,5.67,5.62,5.66,52400.0,5.65,5.67,5.62,5.66,52400.0
2009-08-21 09:30:00,5.72,5.73,5.64,5.68,209600.0,5.72,5.73,5.64,5.68,209600.0
2009-08-21 10:00:00,5.7,5.8,5.7,5.77,67600.0,5.7,5.8,5.7,5.77,67600.0
2009-08-21 10:30:00,5.78,5.78,5.73,5.75,37300.0,5.78,5.78,5.73,5.75,37300.0
2009-08-21 11:00:00,5.75,5.75,5.74,5.75,32300.0,5.75,5.75,5.74,5.75,32300.0
2009-08-21 11:30:00,5.74,5.75,5.73,5.73,16500.0,5.74,5.75,5.73,5.73,16500.0
2009-08-21 12:00:00,5.73,5.74,5.73,5.73,12700.0,5.73,5.74,5.73,5.73,12700.0
2009-08-21 12:30:00,5.73,5.75,5.73,5.75,10400.0,5.73,5.75,5.73,5.75,10400.0
2009-08-21 13:00:00,5.75,5.75,5.71,5.71,13800.0,5.75,5.75,5.71,5.71,13800.0
2009-08-21 13:30:00,5.71,5.72,5.66,5.67,25900.0,5.71,5.72,5.66,5.67,25900.0
2009-08-21 14:00:00,5.67,5.68,5.67,5.67,9600.0,5.67,5.68,5.67,5.67,9600.0
2009-08-21 14:30:00,5.67,5.68,5.66,5.67,22200.0,5.67,5.68,5.66,5.67,22200.0
2009-08-21 15:00:00,5.67,5.7,5.66,5.67,39300.0,5.67,5.7,5.66,5.67,39300.0
2009-08-21 15:30:00,5.68,5.7,5.66,5.69,89500.0,5.68,5.7,5.66,5.69,89500.0
2009-08-24 09:30:00,5.7,5.74,5.67,5.69,44300.0,5.7,5.74,5.67,5.69,44300.0
2009-08-24 10:00:00,5.69,5.75,5.69,5.71,38400.0,5.69,5.75,5.69,5.71,38400.0
2009-08-24 10:30:00,5.7,5.7,5.67,5.67,15500.0,5.7,5.7,5.67,5.67,15500.0
2009-08-24 11:00:00,5.67,5.68,5.66,5.66,25700.0,5.67,5.68,5.66,5.66,25700.0
2009-08-24 11:30:00,5.67,5.71,5.66,5.7,29800.0,5.67,5.71,5.66,5.7,29800.0
2009-08-24 12:00:00,5.7,5.71,5.69,5.7,12900.0,5.7,5.71,5.69,5.7,12900.0
2009-08-24 12:30:00,5.69,5.7,5.69,5.69,6900.0,5.69,5.7,5.69,5.69,6900.0
2009-08-24 13:00:00,5.68,5.68,5.63,5.63,19400.0,5.68,5.68,5.63,5.63,19400.0
2009-08-24 13:30:00,5.64,5.65,5.63,5.64,10500.0,5.64,5.65,5.63,5.64,10500.0
2009-08-24 14:00:00,5.64,5.67,5.63,5.67,25100.0,5.64,5.67,5.63,5.67,25100.0
2009-08-24 14:30:00,5.68,5.69,5.67,5.68,18600.0,5.68,5.69,5.67,5.68,18600.0
2009-08-24 15:00:00,5.68,5.69,5.62,5.65,28800.0,5.68,5.69,5.62,5.65,28800.0
2009-08-24 15:30:00,5.64,5.68,5.64,5.67,99900.0,5.64,5.68,5.64,5.67,99900.0
2009-08-25 09:30:00,5.69,5.78,5.62,5.77,51600.0,5.69,5.78,5.62,5.77,51600.0
2009-08-25 10:00:00,5.78,5.82,5.78,5.8,69600.0,5.78,5.82,5.78,5.8,69600.0
2009-08-25 10:30:00,5.79,5.8,5.76,5.78,33600.0,5.79,5.8,5.76,5.78,33600.0
2009-08-25 11:00:00,5.78,5.8,5.78,5.79,23000.0,5.78,5.8,5.78,5.79,23000.0
2009-08-25 11:30:00,5.79,5.8,5.79,5.8,28800.0,5.79,5.8,5.79,5.8,28800.0
2009-08-25 12:00:00,5.8,5.87,5.8,5.86,51000.0,5.8,5.87,5.8,5.86,51000.0
2009-08-25 12:30:00,5.86,5.88,5.84,5.84,60700.0,5.86,5.88,5.84,5.84,60700.0
2009-08-25 13:00:00,5.84,5.87,5.83,5.87,28800.0,5.84,5.87,5.83,5.87,28800.0
2009-08-25 13:30:00,5.86,5.87,5.83,5.85,30600.0,5.86,5.87,5.83,5.85,30600.0
2009-08-25 14:00:00,5.85,5.85,5.78,5.78,42400.0,5.85,5.85,5.78,5.78,42400.0
2009-08-25 14:30:00,5.78,5.81,5.77,5.79,40400.0,5.78,5.81,5.77,5.79,40400.0
2009-08-25 15:00:00,5.8,5.8,5.77,5.79,62100.0,5.8,5.8,5.77,5.79,62100.0
2009-08-25 15:30:00,5.78,5.8,5.71,5.72,116000.0,5.78,5.8,5.71,5.72,116000.0
2009-08-26 09:30:00,5.73,5.84,5.73,5.84,28900.0,5.73,5.84,5.73,5.84,28900.0
2009-08-26 10:00:00,5.84,5.92,5.83,5.88,70500.0,5.84,5.92,5.83,5.88,70500.0
2009-08-26 10:30:00,5.89,5.95,5.88,5.88,70000.0,5.89,5.95,5.88,5.88,70000.0
2009-08-26 11:00:00,5.88,5.88,5.77,5.79,59700.0,5.88,5.88,5.77,5.79,59700.0
2009-08-26 11:30:00,5.79,5.79,5.76,5.77,26400.0,5.79,5.79,5.76,5.77,26400.0
2009-08-26 12:00:00,5.78,5.8,5.75,5.78,24200.0,5.78,5.8,5.75,5.78,24200.0
2009-08-26 12:30:00,5.79,5.8,5.76,5.77,37700.0,5.79,5.8,5.76,5.77,37700.0
2009-08-26 13:00:00,5.77,5.78,5.76,5.76,15500.0,5.77,5.78,5.76,5.76,15500.0
2009-08-26 13:30:00,5.77,5.78,5.76,5.78,13700.0,5.77,5.78,5.76,5.78,13700.0
2009-08-26 14:00:00,5.78,5.79,5.75,5.76,24600.0,5.78,5.79,5.75,5.76,24600.0
2009-08-26 14:30:00,5.76,5.77,5.75,5.77,27600.0,5.76,5.77,5.75,5.77,27600.0
2009-08-26 15:00:00,5.76,5.79,5.76,5.77,39200.0,5.76,5.79,5.76,5.77,39200.0
2009-08-26 15:30:00,5.76,5.79,5.76,5.78,78500.0,5.76,5.79,5.76,5.78,78500.0
2009-08-27 09:30:00,5.91,5.91,5.67,5.68,30000.0,5.91,5.91,5.67,5.68,30000.0
2009-08-27 10:00:00,5.68,5.68,5.6,5.6,47100.0,5.68,5.68,5.6,5.6,47100.0
2009-08-27 10:30:00,5.61,5.62,5.6,5.62,29900.0,5.61,5.62,5.6,5.62,29900.0
2009-08-27 11:00:00,5.61,5.62,5.6,5.62,25500.0,5.61,5.62,5.6,5.62,25500.0
2009-08-27 11:30:00,5.62,5.67,5.62,5.67,20800.0,5.62,5.67,5.62,5.67,20800.0
2009-08-27 12:00:00,5.67,5.75,5.67,5.74,22600.0,5.67,5.75,5.67,5.74,22600.0
2009-08-27 12:30:00,5.75,5.75,5.72,5.72,5200.0,5.75,5.75,5.72,5.72,5200.0
2009-08-27 13:00:00,5.72,5.72,5.66,5.66,20600.0,5.72,5.72,5.66,5.66,20600.0
2009-08-27 13:30:00,5.67,5.75,5.67,5.75,15300.0,5.67,5.75,5.67,5.75,15300.0
2009-08-27 14:00:00,5.76,5.78,5.74,5.78,14300.0,5.76,5.78,5.74,5.78,14300.0
2009-08-27 14:30:00,5.78,5.84,5.78,5.8,23600.0,5.78,5.84,5.78,5.8,23600.0
2009-08-27 15:00:00,5.8,5.8,5.77,5.8,20600.0,5.8,5.8,5.77,5.8,20600.0
2009-08-27 15:30:00,5.8,5.83,5.79,5.83,59300.0,5.8,5.83,5.79,5.83,59300.0
2009-08-28 09:30:00,5.89,5.89,5.7,5.73,31500.0,5.89,5.89,5.7,5.73,31500.0
2009-08-28 10:00:00,5.72,5.77,5.71,5.74,40700.0,5.72,5.77,5.71,5.74,40700.0
2009-08-28 10:30:00,5.74,5.75,5.74,5.74,14700.0,5.74,5.75,5.74,5.74,14700.0
2009-08-28 11:00:00,5.74,5.75,5.69,5.69,24200.0,5.74,5.75,5.69,5.69,24200.0
2009-08-28 11:30:00,5.7,5.7,5.65,5.65,37100.0,5.7,5.7,5.65,5.65,37100.0
2009-08-28 12:00:00,5.66,5.66,5.62,5.63,40800.0,5.66,5.66,5.62,5.63,40800.0
2009-08-28 12:30:00,5.63,5.68,5.63,5.63,33000.0,5.63,5.68,5.63,5.63,33000.0
2009-08-28 13:00:00,5.63,5.71,5.63,5.71,14400.0,5.63,5.71,5.63,5.71,14400.0
2009-08-28 13:30:00,5.71,5.72,5.68,5.68,16700.0,5.71,5.72,5.68,5.68,16700.0
2009-08-28 14:00:00,5.67,5.68,5.65,5.68,24000.0,5.67,5.68,5.65,5.68,24000.0
2009-08-28 14:30:00,5.68,5.7,5.65,5.7,22400.0,5.68,5.7,5.65,5.7,22400.0
2009-08-28 15:00:00,5.7,5.74,5.69,5.71,31000.0,5.7,5.74,5.69,5.71,31000.0
2009-08-28 15:30:00,5.71,5.72,5.65,5.71,63300.0,5.71,5.72,5.65,5.71,63300.0
2009-08-31 09:30:00,5.66,5.71,5.56,5.57,52600.0,5.66,5.71,5.56,5.57,52600.0
2009-08-31 10:00:00,5.59,5.63,5.56,5.57,16500.0,5.59,5.63,5.56,5.57,16500.0
2009-08-31 10:30:00,5.57,5.64,5.56,5.64,16600.0,5.57,5.64,5.56,5.64,16600.0
2009-08-31 11:00:00,5.64,5.64,5.58,5.58,18100.0,5.64,5.64,5.58,5.58,18100.0
2009-08-31 11:30:00,5.59,5.61,5.56,5.56,30400.0,5.59,5.61,5.56,5.56,30400.0
2009-08-31 12:00:00,5.56,5.58,5.56,5.56,27700.0,5.56,5.58,5.56,5.56,27700.0
2009-08-31 12:30:00,5.56,5.6,5.56,5.56,17500.0,5.56,5.6,5.56,5.56,17500.0
2009-08-31 13:00:00,5.57,5.57,5.56,5.56,15900.0,5.57,5.57,5.56,5.56,15900.0
2009-08-31 13:30:00,5.56,5.58,5.56,5.58,23300.0,5.56,5.58,5.56,5.58,23300.0
2009-08-31 14:00:00,5.58,5.64,5.58,5.64,32900.0,5.58,5.64,5.58,5.64,32900.0
2009-08-31 14:30:00,5.64,5.69,5.63,5.69,37200.0,5.64,5.69,5.63,5.69,37200.0
2009-08-31 15:00:00,5.69,5.69,5.65,5.69,40800.0,5.69,5.69,5.65,5.69,40800.0
2009-08-31 15:30:00,5.69,5.72,5.64,5.72,143600.0,5.69,5.72,5.64,5.72,143600.0
2009-09-01 09:30:00,5.77,6.19,5.72,6.11,376900.0,5.77,6.19,5.72,6.11,376900.0
2009-09-01 10:00:00,6.11,6.14,6.02,6.05,254100.0,6.11,6.14,6.02,6.05,254100.0
2009-09-01 10:30:00,6.04,6.05,5.95,5.98,110300.0,6.04,6.05,5.95,5.98,110300.0
2009-09-01 11:00:00,5.98,6.0,5.83,5.88,189700.0,5.98,6.0,5.83,5.88,189700.0
2009-09-01 11:30:00,5.88,5.95,5.86,5.9,166400.0,5.88,5.95,5.86,5.9,166400.0
2009-09-01 12:00:00,5.91,5.95,5.9,5.94,112200.0,5.91,5.95,5.9,5.94,112200.0
2009-09-01 12:30:00,5.94,6.02,5.93,6.0,96800.0,5.94,6.02,5.93,6.0,96800.0
2009-09-01 13:00:00,6.0,6.01,5.96,5.97,79900.0,6.0,6.01,5.96,5.97,79900.0
2009-09-01 13:30:00,5.96,6.02,5.93,6.01,82700.0,5.96,6.02,5.93,6.01,82700.0
2009-09-01 14:00:00,6.02,6.02,5.98,6.0,50800.0,6.02,6.02,5.98,6.0,50800.0
2009-09-01 14:30:00,6.0,6.02,5.99,6.0,49400.0,6.0,6.02,5.99,6.0,49400.0
2009-09-01 15:00:00,6.0,6.02,5.97,6.0,255500.0,6.0,6.02,5.97,6.0,255500.0
2009-09-01 15:30:00,5.99,6.0,5.9,5.95,202600.0,5.99,6.0,5.9,5.95,202600.0
2009-09-02 09:30:00,5.92,6.1,5.76,6.07,152000.0,5.92,6.1,5.76,6.07,152000.0
2009-09-02 10:00:00,6.06,6.1,6.05,6.05,93000.0,6.06,6.1,6.05,6.05,93000.0
2009-09-02 10:30:00,6.05,6.25,6.03,6.24,199200.0,6.05,6.25,6.03,6.24,199200.0
2009-09-02 11:00:00,6.23,6.23,6.12,6.2,171400.0,6.23,6.23,6.12,6.2,171400.0
2009-09-02 11:30:00,6.19,6.22,6.15,6.21,240100.0,6.19,6.22,6.15,6.21,240100.0
2009-09-02 12:00:00,6.21,6.22,6.11,6.14,97800.0,6.21,6.22,6.11,6.14,97800.0
2009-09-02 12:30:00,6.13,6.14,6.12,6.13,31800.0,6.13,6.14,6.12,6.13,31800.0
2009-09-02 13:00:00,6.13,6.19,6.12,6.19,32000.0,6.13,6.19,6.12,6.19,32000.0
2009-09-02 13:30:00,6.19,6.21,6.18,6.19,128600.0,6.19,6.21,6.18,6.19,128600.0
2009-09-02 14:00:00,6.19,6.2,6.14,6.2,76300.0,6.19,6.2,6.14,6.2,76300.0
2009-09-02 14:30:00,6.19,6.2,6.18,6.19,51700.0,6.19,6.2,6.18,6.19,51700.0
2009-09-02 15:00:00,6.19,6.21,6.17,6.2,129000.0,6.19,6.21,6.17,6.2,129000.0
2009-09-02 15:30:00,6.2,6.23,6.1,6.11,236900.0,6.2,6.23,6.1,6.11,236900.0
2009-09-03 09:30:00,6.12,6.18,6.04,6.05,93000.0,6.12,6.18,6.04,6.05,93000.0
2009-09-03 10:00:00,6.06,6.08,5.93,5.97,106700.0,6.06,6.08,5.93,5.97,106700.0
2009-09-03 10:30:00,5.97,6.02,5.96,6.0,40700.0,5.97,6.02,5.96,6.0,40700.0
2009-09-03 11:00:00,6.0,6.01,5.99,5.99,44800.0,6.0,6.01,5.99,5.99,44800.0
2009-09-03 11:30:00,5.99,6.0,5.96,5.99,29200.0,5.99,6.0,5.96,5.99,29200.0
2009-09-03 12:00:00,5.99,5.99,5.95,5.95,44700.0,5.99,5.99,5.95,5.95,44700.0
2009-09-03 12:30:00,5.95,5.96,5.95,5.96,26600.0,5.95,5.96,5.95,5.96,26600.0
2009-09-03 13:00:00,5.96,5.96,5.95,5.95,14600.0,5.96,5.96,5.95,5.95,14600.0
2009-09-03 13:30:00,5.95,5.96,5.9,5.95,51400.0,5.95,5.96,5.9,5.95,51400.0
2009-09-03 14:00:00,5.95,5.96,5.94,5.95,23600.0,5.95,5.96,5.94,5.95,23600.0
2009-09-03 14:30:00,5.95,5.95,5.93,5.94,27000.0,5.95,5.95,5.93,5.94,27000.0
2009-09-03 15:00:00,5.95,5.95,5.94,5.95,31900.0,5.95,5.95,5.94,5.95,31900.0
2009-09-03 15:30:00,5.95,6.11,5.94,6.11,200800.0,5.95,6.11,5.94,6.11,200800.0
2009-09-04 09:30:00,6.09,6.11,6.01,6.03,75100.0,6.09,6.11,6.01,6.03,75100.0
2009-09-04 10:00:00,6.03,6.04,6.0,6.02,40100.0,6.03,6.04,6.0,6.02,40100.0
2009-09-04 10:30:00,6.01,6.02,6.0,6.01,23200.0,6.01,6.02,6.0,6.01,23200.0
2009-09-04 11:00:00,6.01,6.02,5.96,5.97,69200.0,6.01,6.02,5.96,5.97,69200.0
2009-09-04 11:30:00,5.97,6.01,5.97,6.0,23300.0,5.97,6.01,5.97,6.0,23300.0
2009-09-04 12:00:00,6.01,6.18,6.0,6.13,63700.0,6.01,6.18,6.0,6.13,63700.0
2009-09-04 12:30:00,6.13,6.16,6.12,6.16,34700.0,6.13,6.16,6.12,6.16,34700.0
2009-09-04 13:00:00,6.16,6.23,6.16,6.19,80500.0,6.16,6.23,6.16,6.19,80500.0
2009-09-04 13:30:00,6.18,6.24,6.16,6.23,106100.0,6.18,6.24,6.16,6.23,106100.0
2009-09-04 14:00:00,6.23,6.24,6.13,6.16,74400.0,6.23,6.24,6.13,6.16,74400.0
2009-09-04 14:30:00,6.16,6.19,6.15,6.19,35600.0,6.16,6.19,6.15,6.19,35600.0
2009-09-04 15:00:00,6.18,6.22,6.18,6.2,55200.0,6.18,6.22,6.18,6.2,55200.0
2009-09-04 15:30:00,6.21,6.25,6.2,6.24,153200.0,6.21,6.25,6.2,6.24,153200.0
2009-09-08 09:30:00,6.26,6.3,6.18,6.19,72100.0,6.26,6.3,6.18,6.19,72100.0
2009-09-08 10:00:00,6.19,6.25,6.16,6.23,55800.0,6.19,6.25,6.16,6.23,55800.0
2009-09-08 10:30:00,6.23,6.3,6.22,6.3,57100.0,6.23,6.3,6.22,6.3,57100.0
2009-09-08 11:00:00,6.29,6.29,6.27,6.28,30400.0,6.29,6.29,6.27,6.28,30400.0
2009-09-08 11:30:00,6.28,6.3,6.28,6.3,97400.0,6.28,6.3,6.28,6.3,97400.0
2009-09-08 12:00:00,6.3,6.33,6.23,6.24,141800.0,6.3,6.33,6.23,6.24,141800.0
2009-09-08 12:30:00,6.24,6.25,6.18,6.21,67800.0,6.24,6.25,6.18,6.21,67800.0
2009-09-08 13:00:00,6.22,6.27,6.21,6.25,30200.0,6.22,6.27,6.21,6.25,30200.0
2009-09-08 13:30:00,6.25,6.28,6.21,6.28,19900.0,6.25,6.28,6.21,6.28,19900.0
2009-09-08 14:00:00,6.28,6.28,6.22,6.28,45000.0,6.28,6.28,6.22,6.28,45000.0
2009-09-08 14:30:00,6.28,6.3,6.27,6.29,46400.0,6.28,6.3,6.27,6.29,46400.0
2009-09-08 15:00:00,6.28,6.28,6.22,6.27,58900.0,6.28,6.28,6.22,6.27,58900.0
2009-09-08 15:30:00,6.28,6.3,6.25,6.27,84600.0,6.28,6.3,6.25,6.27,84600.0
2009-09-09 09:30:00,6.24,6.3,6.17,6.29,62100.0,6.24,6.3,6.17,6.29,62100.0
2009-09-09 10:00:00,6.27,6.34,6.27,6.32,48600.0,6.27,6.34,6.27,6.32,48600.0
2009-09-09 10:30:00,6.32,6.38,6.32,6.34,33300.0,6.32,6.38,6.32,6.34,33300.0
2009-09-09 11:00:00,6.34,6.4,6.34,6.39,26000.0,6.34,6.4,6.34,6.39,26000.0
2009-09-09 11:30:00,6.4,6.44,6.39,6.44,49300.0,6.4,6.44,6.39,6.44,49300.0
2009-09-09 12:00:00,6.43,6.46,6.43,6.46,30700.0,6.43,6.46,6.43,6.46,30700.0
2009-09-09 12:30:00,6.45,6.46,6.4,6.4,39700.0,6.45,6.46,6.4,6.4,39700.0
2009-09-09 13:00:00,6.41,6.44,6.4,6.44,47700.0,6.41,6.44,6.4,6.44,47700.0
2009-09-09 13:30:00,6.44,6.45,6.43,6.45,26900.0,6.44,6.45,6.43,6.45,26900.0
2009-09-09 14:00:00,6.45,6.46,6.4,6.4,44000.0,6.45,6.46,6.4,6.4,44000.0
2009-09-09 14:30:00,6.4,6.41,6.35,6.36,38500.0,6.4,6.41,6.35,6.36,38500.0
2009-09-09 15:00:00,6.37,6.39,6.35,6.38,37500.0,6.37,6.39,6.35,6.38,37500.0
2009-09-09 15:30:00,6.37,6.42,6.35,6.37,104700.0,6.37,6.42,6.35,6.37,104700.0
2009-09-10 09:30:00,6.35,6.42,6.18,6.38,56900.0,6.35,6.42,6.18,6.38,56900.0
2009-09-10 10:00:00,6.39,6.46,6.38,6.39,37200.0,6.39,6.46,6.38,6.39,37200.0
2009-09-10 10:30:00,6.38,6.39,6.33,6.35,56300.0,6.38,6.39,6.33,6.35,56300.0
2009-09-10 11:00:00,6.35,6.4,6.35,6.39,34000.0,6.35,6.4,6.35,6.39,34000.0
2009-09-10 11:30:00,6.39,6.41,6.36,6.38,23100.0,6.39,6.41,6.36,6.38,23100.0
2009-09-10 12:00:00,6.38,6.4,6.35,6.35,19200.0,6.38,6.4,6.35,6.35,19200.0
2009-09-10 12:30:00,6.36,6.43,6.36,6.43,18300.0,6.36,6.43,6.36,6.43,18300.0
2009-09-10 13:00:00,6.43,6.45,6.42,6.44,25800.0,6.43,6.45,6.42,6.44,25800.0
2009-09-10 13:30:00,6.44,6.45,6.43,6.45,31000.0,6.44,6.45,6.43,6.45,31000.0
2009-09-10 14:00:00,6.45,6.46,6.44,6.45,19600.0,6.45,6.46,6.44,6.45,19600.0
2009-09-10 14:30:00,6.45,6.47,6.4,6.41,34600.0,6.45,6.47,6.4,6.41,34600.0
2009-09-10 15:00:00,6.41,6.41,6.37,6.41,35500.0,6.41,6.41,6.37,6.41,35500.0
2009-09-10 15:30:00,6.4,6.44,6.39,6.44,60100.0,6.4,6.44,6.39,6.44,60100.0
2009-09-11 09:30:00,6.44,6.58,6.38,6.54,111400.0,6.44,6.58,6.38,6.54,111400.0
2009-09-11 10:00:00,6.54,6.55,6.5,6.51,33100.0,6.54,6.55,6.5,6.51,33100.0
2009-09-11 10:30:00,6.51,6.53,6.47,6.47,50100.0,6.51,6.53,6.47,6.47,50100.0
2009-09-11 11:00:00,6.47,6.48,6.47,6.47,17200.0,6.47,6.48,6.47,6.47,17200.0
2009-09-11 11:30:00,6.47,6.48,6.46,6.46,23800.0,6.47,6.48,6.46,6.46,23800.0
2009-09-11 12:00:00,6.47,6.47,6.43,6.45,28300.0,6.47,6.47,6.43,6.45,28300.0
2009-09-11 12:30:00,6.44,6.45,6.39,6.4,35700.0,6.44,6.45,6.39,6.4,35700.0
2009-09-11 13:00:00,6.39,6.45,6.39,6.4,20900.0,6.39,6.45,6.39,6.4,20900.0
2009-09-11 13:30:00,6.41,6.43,6.37,6.37,28200.0,6.41,6.43,6.37,6.37,28200.0
2009-09-11 14:00:00,6.37,6.44,6.36,6.37,43500.0,6.37,6.44,6.36,6.37,43500.0
2009-09-11 14:30:00,6.38,6.43,6.38,6.43,33000.0,6.38,6.43,6.38,6.43,33000.0
2009-09-11 15:00:00,6.43,6.43,6.39,6.4,29100.0,6.43,6.43,6.39,6.4,29100.0
2009-09-11 15:30:00,6.39,6.41,6.37,6.38,49900.0,6.39,6.41,6.37,6.38,49900.0
2009-09-14 09:30:00,6.32,6.35,6.22,6.35,57800.0,6.32,6.35,6.22,6.35,57800.0
2009-09-14 10:00:00,6.35,6.45,6.35,6.45,34300.0,6.35,6.45,6.35,6.45,34300.0
2009-09-14 10:30:00,6.44,6.48,6.43,6.45,33300.0,6.44,6.48,6.43,6.45,33300.0
2009-09-14 11:00:00,6.46,6.5,6.46,6.48,17200.0,6.46,6.5,6.46,6.48,17200.0
2009-09-14 11:30:00,6.48,6.55,6.47,6.52,62700.0,6.48,6.55,6.47,6.52,62700.0
2009-09-14 12:00:00,6.53,6.54,6.5,6.5,20400.0,6.53,6.54,6.5,6.5,20400.0
2009-09-14 12:30:00,6.5,6.53,6.47,6.51,35800.0,6.5,6.53,6.47,6.51,35800.0
2009-09-14 13:00:00,6.5,6.51,6.49,6.5,20900.0,6.5,6.51,6.49,6.5,20900.0
2009-09-14 13:30:00,6.5,6.55,6.49,6.55,35400.0,6.5,6.55,6.49,6.55,35400.0
2009-09-14 14:00:00,6.54,6.55,6.53,6.55,26000.0,6.54,6.55,6.53,6.55,26000.0
2009-09-14 14:30:00,6.55,6.55,6.5,6.53,29800.0,6.55,6.55,6.5,6.53,29800.0
2009-09-14 15:00:00,6.53,6.55,6.51,6.52,41700.0,6.53,6.55,6.51,6.52,41700.0
2009-09-14 15:30:00,6.52,6.55,6.52,6.54,60300.0,6.52,6.55,6.52,6.54,60300.0
2009-09-15 09:30:00,6.53,6.63,6.48,6.56,63100.0,6.53,6.63,6.48,6.56,63100.0
2009-09-15 10:00:00,6.56,6.6,6.54,6.6,58600.0,6.56,6.6,6.54,6.6,58600.0
2009-09-15 10:30:00,6.59,6.6,6.58,6.6,20000.0,6.59,6.6,6.58,6.6,20000.0
2009-09-15 11:00:00,6.6,6.6,6.56,6.57,36600.0,6.6,6.6,6.56,6.57,36600.0
2009-09-15 11:30:00,6.57,6.68,6.57,6.68,44600.0,6.57,6.68,6.57,6.68,44600.0
2009-09-15 12:00:00,6.67,6.68,6.57,6.61,66000.0,6.67,6.68,6.57,6.61,66000.0
2009-09-15 12:30:00,6.62,6.66,6.6,6.61,51800.0,6.62,6.66,6.6,6.61,51800.0
2009-09-15 13:00:00,6.61,6.63,6.59,6.62,42900.0,6.61,6.63,6.59,6.62,42900.0
2009-09-15 13:30:00,6.63,6.64,6.59,6.61,103600.0,6.63,6.64,6.59,6.61,103600.0
2009-09-15 14:00:00,6.61,6.64,6.59,6.64,27600.0,6.61,6.64,6.59,6.64,27600.0
2009-09-15 14:30:00,6.64,6.64,6.6,6.63,48100.0,6.64,6.64,6.6,6.63,48100.0
2009-09-15 15:00:00,6.63,6.65,6.59,6.6,35100.0,6.63,6.65,6.59,6.6,35100.0
2009-09-15 15:30:00,6.6,6.64,6.59,6.61,72300.0,6.6,6.64,6.59,6.61,72300.0
2009-09-16 09:30:00,6.27,6.63,6.04,6.57,87900.0,6.27,6.63,6.04,6.57,87900.0
2009-09-16 10:00:00,6.57,6.64,6.54,6.54,35900.0,6.57,6.64,6.54,6.54,35900.0
2009-09-16 10:30:00,6.54,6.62,6.51,6.62,26500.0,6.54,6.62,6.51,6.62,26500.0
2009-09-16 11:00:00,6.62,6.7,6.61,6.69,58700.0,6.62,6.7,6.61,6.69,58700.0
2009-09-16 11:30:00,6.69,6.7,6.67,6.7,28100.0,6.69,6.7,6.67,6.7,28100.0
2009-09-16 12:00:00,6.7,6.74,6.68,6.69,32800.0,6.7,6.74,6.68,6.69,32800.0
2009-09-16 12:30:00,6.69,6.7,6.63,6.65,37600.0,6.69,6.7,6.63,6.65,37600.0
2009-09-16 13:00:00,6.64,6.65,6.61,6.63,39500.0,6.64,6.65,6.61,6.63,39500.0
2009-09-16 13:30:00,6.63,6.69,6.62,6.65,24300.0,6.63,6.69,6.62,6.65,24300.0
2009-09-16 14:00:00,6.66,6.69,6.65,6.69,32100.0,6.66,6.69,6.65,6.69,32100.0
2009-09-16 14:30:00,6.68,6.7,6.67,6.68,35900.0,6.68,6.7,6.67,6.68,35900.0
2009-09-16 15:00:00,6.68,6.7,6.68,6.7,23700.0,6.68,6.7,6.68,6.7,23700.0
2009-09-16 15:30:00,6.69,6.72,6.68,6.69,54500.0,6.69,6.72,6.68,6.69,54500.0
2009-09-17 09:30:00,6.7,6.84,6.65,6.83,76800.0,6.7,6.84,6.65,6.83,76800.0
2009-09-17 10:00:00,6.83,6.92,6.76,6.83,121100.0,6.83,6.92,6.76,6.83,121100.0
2009-09-17 10:30:00,6.83,6.91,6.83,6.9,46700.0,6.83,6.91,6.83,6.9,46700.0
2009-09-17 11:00:00,6.9,6.91,6.84,6.9,57800.0,6.9,6.91,6.84,6.9,57800.0
2009-09-17 11:30:00,6.89,6.9,6.8,6.83,89100.0,6.89,6.9,6.8,6.83,89100.0
2009-09-17 12:00:00,6.82,6.85,6.81,6.84,120100.0,6.82,6.85,6.81,6.84,120100.0
2009-09-17 12:30:00,6.84,6.85,6.77,6.77,98900.0,6.84,6.85,6.77,6.77,98900.0
2009-09-17 13:00:00,6.77,6.8,6.71,6.75,125900.0,6.77,6.8,6.71,6.75,125900.0
2009-09-17 13:30:00,6.76,6.81,6.75,6.79,40800.0,6.76,6.81,6.75,6.79,40800.0
2009-09-17 14:00:00,6.79,6.82,6.77,6.81,22400.0,6.79,6.82,6.77,6.81,22400.0
2009-09-17 14:30:00,6.82,6.84,6.8,6.82,20000.0,6.82,6.84,6.8,6.82,20000.0
2009-09-17 15:00:00,6.82,6.84,6.81,6.83,21200.0,6.82,6.84,6.81,6.83,21200.0
2009-09-17 15:30:00,6.82,6.83,6.72,6.75,85400.0,6.82,6.83,6.72,6.75,85400.0
2009-09-18 09:30:00,6.79,6.79,6.6,6.68,293300.0,6.79,6.79,6.6,6.68,293300.0
2009-09-18 10:00:00,6.68,6.68,6.61,6.64,37800.0,6.68,6.68,6.61,6.64,37800.0
2009-09-18 10:30:00,6.64,6.74,6.63,6.71,118300.0,6.64,6.74,6.63,6.71,118300.0
2009-09-18 11:00:00,6.72,6.75,6.69,6.75,78500.0,6.72,6.75,6.69,6.75,78500.0
2009-09-18 11:30:00,6.74,6.81,6.74,6.77,35600.0,6.74,6.81,6.74,6.77,35600.0
2009-09-18 12:00:00,6.77,6.85,6.75,6.84,53400.0,6.77,6.85,6.75,6.84,53400.0
2009-09-18 12:30:00,6.83,6.88,6.83,6.86,43200.0,6.83,6.88,6.83,6.86,43200.0
2009-09-18 13:00:00,6.86,6.88,6.85,6.86,27800.0,6.86,6.88,6.85,6.86,27800.0
2009-09-18 13:30:00,6.87,6.92,6.85,6.9,89400.0,6.87,6.92,6.85,6.9,89400.0
2009-09-18 14:00:00,6.9,6.91,6.88,6.88,46500.0,6.9,6.91,6.88,6.88,46500.0
2009-09-18 14:30:00,6.88,6.89,6.84,6.84,45600.0,6.88,6.89,6.84,6.84,45600.0
2009-09-18 15:00:00,6.84,6.89,6.79,6.8,60600.0,6.84,6.89,6.79,6.8,60600.0
2009-09-18 15:30:00,6.8,6.81,6.78,6.81,60300.0,6.8,6.81,6.78,6.81,60300.0
2009-09-21 09:30:00,6.75,6.95,6.7,6.95,106900.0,6.75,6.95,6.7,6.95,106900.0
2009-09-21 10:00:00,6.94,7.07,6.92,6.97,184000.0,6.94,7.07,6.92,6.97,184000.0
2009-09-21 10:30:00,6.97,6.98,6.91,6.92,62100.0,6.97,6.98,6.91,6.92,62100.0
2009-09-21 11:00:00,6.93,6.99,6.92,6.98,44900.0,6.93,6.99,6.92,6.98,44900.0
2009-09-21 11:30:00,6.98,7.0,6.96,6.97,34800.0,6.98,7.0,6.96,6.97,34800.0
2009-09-21 12:00:00,6.96,7.06,6.96,7.03,91600.0,6.96,7.06,6.96,7.03,91600.0
2009-09-21 12:30:00,7.03,7.05,7.02,7.05,30000.0,7.03,7.05,7.02,7.05,30000.0
2009-09-21 13:00:00,7.04,7.06,7.02,7.03,47400.0,7.04,7.06,7.02,7.03,47400.0
2009-09-21 13:30:00,7.02,7.05,6.99,7.01,85300.0,7.02,7.05,6.99,7.01,85300.0
2009-09-21 14:00:00,7.01,7.03,7.0,7.01,27100.0,7.01,7.03,7.0,7.01,27100.0
2009-09-21 14:30:00,7.02,7.04,7.0,7.03,22100.0,7.02,7.04,7.0,7.03,22100.0
2009-09-21 15:00:00,7.04,7.07,7.02,7.02,58600.0,7.04,7.07,7.02,7.02,58600.0
2009-09-21 15:30:00,7.02,7.04,6.97,6.99,84700.0,7.02,7.04,6.97,6.99,84700.0
2009-09-22 09:30:00,7.03,7.25,7.02,7.04,80300.0,7.03,7.25,7.02,7.04,80300.0
2009-09-22 10:00:00,7.03,7.03,6.98,6.99,38300.0,7.03,7.03,6.98,6.99,38300.0
2009-09-22 10:30:00,6.99,7.02,6.96,6.96,39300.0,6.99,7.02,6.96,6.96,39300.0
2009-09-22 11:00:00,6.96,6.96,6.87,6.87,46400.0,6.96,6.96,6.87,6.87,46400.0
2009-09-22 11:30:00,6.87,6.9,6.87,6.89,49600.0,6.87,6.9,6.87,6.89,49600.0
2009-09-22 12:00:00,6.89,6.9,6.88,6.88,28900.0,6.89,6.9,6.88,6.88,28900.0
2009-09-22 12:30:00,6.89,6.89,6.85,6.87,42600.0,6.89,6.89,6.85,6.87,42600.0
2009-09-22 13:00:00,6.87,6.87,6.82,6.82,34100.0,6.87,6.87,6.82,6.82,34100.0
2009-09-22 13:30:00,6.83,6.88,6.83,6.85,35500.0,6.83,6.88,6.83,6.85,35500.0
2009-09-22 14:00:00,6.86,6.88,6.86,6.87,14000.0,6.86,6.88,6.86,6.87,14000.0
2009-09-22 14:30:00,6.88,6.88,6.85,6.86,23100.0,6.88,6.88,6.85,6.86,23100.0
2009-09-22 15:00:00,6.87,6.88,6.85,6.87,81400.0,6.87,6.88,6.85,6.87,81400.0
2009-09-22 15:30:00,6.86,6.9,6.85,6.85,107000.0,6.86,6.9,6.85,6.85,107000.0
2009-09-23 09:30:00,6.86,6.9,6.74,6.75,44100.0,6.86,6.9,6.74,6.75,44100.0
2009-09-23 10:00:00,6.74,6.77,6.67,6.77,50000.0,6.74,6.77,6.67,6.77,50000.0
2009-09-23 10:30:00,6.76,6.8,6.76,6.78,65500.0,6.76,6.8,6.76,6.78,65500.0
2009-09-23 11:00:00,6.78,6.86,6.77,6.84,56500.0,6.78,6.86,6.77,6.84,56500.0
2009-09-23 11:30:00,6.84,6.9,6.84,6.9,40900.0,6.84,6.9,6.84,6.9,40900.0
2009-09-23 12:00:00,6.89,6.92,6.87,6.88,33800.0,6.89,6.92,6.87,6.88,33800.0
2009-09-23 12:30:00,6.88,6.91,6.87,6.88,32000.0,6.88,6.91,6.87,6.88,32000.0
2009-09-23 13:00:00,6.88,6.88,6.84,6.84,32400.0,6.88,6.88,6.84,6.84,32400.0
2009-09-23 13:30:00,6.84,6.86,6.83,6.86,43200.0,6.84,6.86,6.83,6.86,43200.0
2009-09-23 14:00:00,6.86,6.88,6.81,6.88,30100.0,6.86,6.88,6.81,6.88,30100.0
2009-09-23 14:30:00,6.88,6.92,6.87,6.87,55800.0,6.88,6.92,6.87,6.87,55800.0
2009-09-23 15:00:00,6.88,6.9,6.77,6.79,74300.0,6.88,6.9,6.77,6.79,74300.0
2009-09-23 15:30:00,6.79,6.81,6.7,6.71,105400.0,6.79,6.81,6.7,6.71,105400.0
2009-09-24 09:30:00,6.72,6.72,6.55,6.57,92800.0,6.72,6.72,6.55,6.57,92800.0
2009-09-24 10:00:00,6.58,6.58,6.34,6.41,137200.0,6.58,6.58,6.34,6.41,137200.0
2009-09-24 10:30:00,6.4,6.42,6.32,6.41,70100.0,6.4,6.42,6.32,6.41,70100.0
2009-09-24 11:00:00,6.42,6.42,6.4,6.41,23000.0,6.42,6.42,6.4,6.41,23000.0
2009-09-24 11:30:00,6.41,6.44,6.38,6.39,37500.0,6.41,6.44,6.38,6.39,37500.0
2009-09-24 12:00:00,6.4,6.4,6.32,6.32,89500.0,6.4,6.4,6.32,6.32,89500.0
2009-09-24 12:30:00,6.33,6.42,6.33,6.35,96600.0,6.33,6.42,6.33,6.35,96600.0
2009-09-24 13:00:00,6.34,6.41,6.34,6.38,52300.0,6.34,6.41,6.34,6.38,52300.0
2009-09-24 13:30:00,6.38,6.39,6.3,6.34,41700.0,6.38,6.39,6.3,6.34,41700.0
2009-09-24 14:00:00,6.34,6.38,6.26,6.32,105400.0,6.34,6.38,6.26,6.32,105400.0
2009-09-24 14:30:00,6.32,6.33,6.31,6.33,37000.0,6.32,6.33,6.31,6.33,37000.0
2009-09-24 15:00:00,6.33,6.33,6.28,6.28,118100.0,6.33,6.33,6.28,6.28,118100.0
2009-09-24 15:30:00,6.28,6.3,6.28,6.3,147000.0,6.28,6.3,6.28,6.3,147000.0
2009-09-25 09:30:00,6.31,6.85,6.28,6.47,158000.0,6.31,6.85,6.28,6.47,158000.0
2009-09-25 10:00:00,6.47,6.61,6.4,6.52,100600.0,6.47,6.61,6.4,6.52,100600.0
2009-09-25 10:30:00,6.52,6.54,6.46,6.46,37200.0,6.52,6.54,6.46,6.46,37200.0
2009-09-25 11:00:00,6.45,6.5,6.43,6.46,49100.0,6.45,6.5,6.43,6.46,49100.0
2009-09-25 11:30:00,6.46,6.53,6.46,6.48,56100.0,6.46,6.53,6.46,6.48,56100.0
2009-09-25 12:00:00,6.48,6.48,6.38,6.38,30900.0,6.48,6.48,6.38,6.38,30900.0
2009-09-25 12:30:00,6.38,6.41,6.38,6.39,20700.0,6.38,6.41,6.38,6.39,20700.0
2009-09-25 13:00:00,6.38,6.4,6.34,6.38,25600.0,6.38,6.4,6.34,6.38,25600.0
2009-09-25 13:30:00,6.37,6.37,6.33,6.35,73800.0,6.37,6.37,6.33,6.35,73800.0
2009-09-25 14:00:00,6.36,6.41,6.36,6.4,31000.0,6.36,6.41,6.36,6.4,31000.0
2009-09-25 14:30:00,6.4,6.44,6.4,6.43,22000.0,6.4,6.44,6.4,6.43,22000.0
2009-09-25 15:00:00,6.43,6.49,6.42,6.47,72800.0,6.43,6.49,6.42,6.47,72800.0
2009-09-25 15:30:00,6.48,6.48,6.45,6.48,109600.0,6.48,6.48,6.45,6.48,109600.0
2009-09-28 09:30:00,6.45,6.66,6.43,6.59,26800.0,6.45,6.66,6.43,6.59,26800.0
2009-09-28 10:00:00,6.58,6.65,6.57,6.64,38000.0,6.58,6.65,6.57,6.64,38000.0
2009-09-28 10:30:00,6.65,6.67,6.51,6.55,77700.0,6.65,6.67,6.51,6.55,77700.0
2009-09-28 11:00:00,6.55,6.56,6.5,6.54,31600.0,6.55,6.56,6.5,6.54,31600.0
2009-09-28 11:30:00,6.53,6.6,6.53,6.57,29900.0,6.53,6.6,6.53,6.57,29900.0
2009-09-28 12:00:00,6.58,6.58,6.52,6.53,25900.0,6.58,6.58,6.52,6.53,25900.0
2009-09-28 12:30:00,6.53,6.6,6.52,6.57,38900.0,6.53,6.6,6.52,6.57,38900.0
2009-09-28 13:00:00,6.57,6.63,6.57,6.62,10300.0,6.57,6.63,6.57,6.62,10300.0
2009-09-28 13:30:00,6.63,6.63,6.56,6.57,33300.0,6.63,6.63,6.56,6.57,33300.0
2009-09-28 14:00:00,6.56,6.57,6.49,6.57,49200.0,6.56,6.57,6.49,6.57,49200.0
2009-09-28 14:30:00,6.57,6.57,6.51,6.51,26400.0,6.57,6.57,6.51,6.51,26400.0
2009-09-28 15:00:00,6.51,6.56,6.51,6.53,22900.0,6.51,6.56,6.51,6.53,22900.0
2009-09-28 15:30:00,6.52,6.53,6.48,6.5,76100.0,6.52,6.53,6.48,6.5,76100.0
2009-09-29 09:30:00,6.49,6.6,6.47,6.59,58200.0,6.49,6.6,6.47,6.59,58200.0
2009-09-29 10:00:00,6.57,6.65,6.56,6.64,110800.0,6.57,6.65,6.56,6.64,110800.0
2009-09-29 10:30:00,6.64,6.65,6.58,6.59,40000.0,6.64,6.65,6.58,6.59,40000.0
2009-09-29 11:00:00,6.59,6.6,6.5,6.56,26900.0,6.59,6.6,6.5,6.56,26900.0
2009-09-29 11:30:00,6.55,6.55,6.51,6.51,16800.0,6.55,6.55,6.51,6.51,16800.0
2009-09-29 12:00:00,6.51,6.53,6.51,6.51,16200.0,6.51,6.53,6.51,6.51,16200.0
2009-09-29 12:30:00,6.51,6.55,6.51,6.54,15300.0,6.51,6.55,6.51,6.54,15300.0
2009-09-29 13:00:00,6.54,6.56,6.54,6.56,5500.0,6.54,6.56,6.54,6.56,5500.0
2009-09-29 13:30:00,6.56,6.56,6.53,6.53,15600.0,6.56,6.56,6.53,6.53,15600.0
2009-09-29 14:00:00,6.53,6.53,6.52,6.52,3800.0,6.53,6.53,6.52,6.52,3800.0
2009-09-29 14:30:00,6.52,6.55,6.52,6.52,13100.0,6.52,6.55,6.52,6.52,13100.0
2009-09-29 15:00:00,6.52,6.54,6.52,6.53,10600.0,6.52,6.54,6.52,6.53,10600.0
2009-09-29 15:30:00,6.52,6.53,6.48,6.51,54500.0,6.52,6.53,6.48,6.51,54500.0
2009-09-30 09:30:00,6.51,6.54,6.17,6.22,73500.0,6.51,6.54,6.17,6.22,73500.0
2009-09-30 10:00:00,6.22,6.26,6.19,6.24,40600.0,6.22,6.26,6.19,6.24,40600.0
2009-09-30 10:30:00,6.24,6.28,6.24,6.28,35100.0,6.24,6.28,6.24,6.28,35100.0
2009-09-30 11:00:00,6.28,6.43,6.28,6.32,71100.0,6.28,6.43,6.28,6.32,71100.0
2009-09-30 11:30:00,6.32,6.34,6.3,6.33,42100.0,6.32,6.34,6.3,6.33,42100.0
2009-09-30 12:00:00,6.32,6.42,6.32,6.42,25700.0,6.32,6.42,6.32,6.42,25700.0
2009-09-30 12:30:00,6.42,6.45,6.4,6.45,37300.0,6.42,6.45,6.4,6.45,37300.0
2009-09-30 13:00:00,6.45,6.5,6.45,6.46,35500.0,6.45,6.5,6.45,6.46,35500.0
2009-09-30 13:30:00,6.46,6.47,6.41,6.42,24100.0,6.46,6.47,6.41,6.42,24100.0
2009-09-30 14:00:00,6.42,6.44,6.4,6.44,13600.0,6.42,6.44,6.4,6.44,13600.0
2009-09-30 14:30:00,6.43,6.46,6.39,6.39,17300.0,6.43,6.46,6.39,6.39,17300.0
2009-09-30 15:00:00,6.38,6.39,6.34,6.34,69000.0,6.38,6.39,6.34,6.34,69000.0
2009-09-30 15:30:00,6.35,6.41,6.34,6.39,172900.0,6.35,6.41,6.34,6.39,172900.0
2009-10-01 09:30:00,6.33,6.33,6.18,6.19,82400.0,6.33,6.33,6.18,6.19,82400.0
2009-10-01 10:00:00,6.2,6.32,6.12,6.29,128400.0,6.2,6.32,6.12,6.29,128400.0
2009-10-01 10:30:00,6.28,6.33,6.26,6.3,34200.0,6.28,6.33,6.26,6.3,34200.0
2009-10-01 11:00:00,6.3,6.31,6.16,6.16,93400.0,6.3,6.31,6.16,6.16,93400.0
2009-10-01 11:30:00,6.17,6.19,6.14,6.15,36400.0,6.17,6.19,6.14,6.15,36400.0
2009-10-01 12:00:00,6.15,6.21,6.14,6.17,26300.0,6.15,6.21,6.14,6.17,26300.0
2009-10-01 12:30:00,6.17,6.21,6.15,6.17,30400.0,6.17,6.21,6.15,6.17,30400.0
2009-10-01 13:00:00,6.17,6.18,6.1,6.12,55900.0,6.17,6.18,6.1,6.12,55900.0
2009-10-01 13:30:00,6.12,6.12,6.09,6.1,32200.0,6.12,6.12,6.09,6.1,32200.0
2009-10-01 14:00:00,6.1,6.14,6.08,6.11,47200.0,6.1,6.14,6.08,6.11,47200.0
2009-10-01 14:30:00,6.11,6.17,6.11,6.14,80100.0,6.11,6.17,6.11,6.14,80100.0
2009-10-01 15:00:00,6.15,6.15,6.03,6.04,137300.0,6.15,6.15,6.03,6.04,137300.0
2009-10-01 15:30:00,6.04,6.07,5.97,5.97,309700.0,6.04,6.07,5.97,5.97,309700.0
2009-10-02 09:30:00,5.92,6.09,5.9,5.96,100900.0,5.92,6.09,5.9,5.96,100900.0
2009-10-02 10:00:00,5.95,6.12,5.93,6.07,51000.0,5.95,6.12,5.93,6.07,51000.0
2009-10-02 10:30:00,6.07,6.14,6.07,6.11,37300.0,6.07,6.14,6.07,6.11,37300.0
2009-10-02 11:00:00,6.11,6.11,6.0,6.06,43300.0,6.11,6.11,6.0,6.06,43300.0
2009-10-02 11:30:00,6.07,6.08,5.97,5.99,39100.0,6.07,6.08,5.97,5.99,39100.0
2009-10-02 12:00:00,5.98,6.05,5.98,6.05,17900.0,5.98,6.05,5.98,6.05,17900.0
2009-10-02 12:30:00,6.05,6.07,6.02,6.06,19000.0,6.05,6.07,6.02,6.06,19000.0
2009-10-02 13:00:00,6.06,6.07,6.05,6.06,11600.0,6.06,6.07,6.05,6.06,11600.0
2009-10-02 13:30:00,6.05,6.06,6.04,6.06,9100.0,6.05,6.06,6.04,6.06,9100.0
2009-10-02 14:00:00,6.05,6.06,6.05,6.06,16100.0,6.05,6.06,6.05,6.06,16100.0
2009-10-02 14:30:00,6.06,6.06,6.04,6.04,10000.0,6.06,6.06,6.04,6.04,10000.0
2009-10-02 15:00:00,6.04,6.05,6.01,6.01,32300.0,6.04,6.05,6.01,6.01,32300.0
2009-10-02 15:30:00,6.02,6.04,5.97,5.99,99300.0,6.02,6.04,5.97,5.99,99300.0
2009-10-05 09:30:00,6.01,6.1,6.0,6.05,47500.0,6.01,6.1,6.0,6.05,47500.0
2009-10-05 10:00:00,6.06,6.09,5.96,6.04,38900.0,6.06,6.09,5.96,6.04,38900.0
2009-10-05 10:30:00,6.04,6.11,6.03,6.11,28300.0,6.04,6.11,6.03,6.11,28300.0
2009-10-05 11:00:00,6.1,6.1,6.05,6.07,21300.0,6.1,6.1,6.05,6.07,21300.0
2009-10-05 11:30:00,6.07,6.08,6.04,6.05,19600.0,6.07,6.08,6.04,6.05,19600.0
2009-10-05 12:00:00,6.05,6.07,6.05,6.06,8200.0,6.05,6.07,6.05,6.06,8200.0
2009-10-05 12:30:00,6.06,6.09,6.06,6.09,13300.0,6.06,6.09,6.06,6.09,13300.0
2009-10-05 13:00:00,6.09,6.09,6.08,6.09,8400.0,6.09,6.09,6.08,6.09,8400.0
2009-10-05 13:30:00,6.09,6.09,6.08,6.08,9800.0,6.09,6.09,6.08,6.08,9800.0
2009-10-05 14:00:00,6.08,6.09,6.07,6.07,17500.0,6.08,6.09,6.07,6.07,17500.0
2009-10-05 14:30:00,6.08,6.15,6.08,6.15,21500.0,6.08,6.15,6.08,6.15,21500.0
2009-10-05 15:00:00,6.14,6.14,6.12,6.13,9400.0,6.14,6.14,6.12,6.13,9400.0
2009-10-05 15:30:00,6.13,6.14,6.1,6.12,98000.0,6.13,6.14,6.1,6.12,98000.0
2009-10-06 09:30:00,6.21,6.25,6.07,6.18,93200.0,6.21,6.25,6.07,6.18,93200.0
2009-10-06 10:00:00,6.19,6.25,6.16,6.23,36500.0,6.19,6.25,6.16,6.23,36500.0
2009-10-06 10:30:00,6.23,6.28,6.2,6.22,28600.0,6.23,6.28,6.2,6.22,28600.0
2009-10-06 11:00:00,6.22,6.25,6.22,6.24,10700.0,6.22,6.25,6.22,6.24,10700.0
2009-10-06 11:30:00,6.24,6.25,6.24,6.24,23300.0,6.24,6.25,6.24,6.24,23300.0
2009-10-06 12:00:00,6.24,6.33,6.24,6.27,59600.0,6.24,6.33,6.24,6.27,59600.0
2009-10-06 12:30:00,6.27,6.3,6.25,6.28,39400.0,6.27,6.3,6.25,6.28,39400.0
2009-10-06 13:00:00,6.28,6.3,6.27,6.28,36000.0,6.28,6.3,6.27,6.28,36000.0
2009-10-06 13:30:00,6.29,6.29,6.26,6.27,63100.0,6.29,6.29,6.26,6.27,63100.0
2009-10-06 14:00:00,6.27,6.28,6.21,6.22,53700.0,6.27,6.28,6.21,6.22,53700.0
2009-10-06 14:30:00,6.22,6.28,6.21,6.27,51300.0,6.22,6.28,6.21,6.27,51300.0
2009-10-06 15:00:00,6.27,6.35,6.26,6.32,61900.0,6.27,6.35,6.26,6.32,61900.0
2009-10-06 15:30:00,6.32,6.38,6.32,6.37,235500.0,6.32,6.38,6.32,6.37,235500.0
2009-10-07 09:30:00,6.35,6.49,6.35,6.44,87200.0,6.35,6.49,6.35,6.44,87200.0
2009-10-07 10:00:00,6.43,6.46,6.4,6.41,64400.0,6.43,6.46,6.4,6.41,64400.0
2009-10-07 10:30:00,6.41,6.48,6.4,6.45,69700.0,6.41,6.48,6.4,6.45,69700.0
2009-10-07 11:00:00,6.45,6.46,6.39,6.39,43600.0,6.45,6.46,6.39,6.39,43600.0
2009-10-07 11:30:00,6.39,6.43,6.38,6.39,26500.0,6.39,6.43,6.38,6.39,26500.0
2009-10-07 12:00:00,6.39,6.42,6.36,6.37,36100.0,6.39,6.42,6.36,6.37,36100.0
2009-10-07 12:30:00,6.36,6.41,6.35,6.41,60500.0,6.36,6.41,6.35,6.41,60500.0
2009-10-07 13:00:00,6.41,6.46,6.41,6.42,45300.0,6.41,6.46,6.41,6.42,45300.0
2009-10-07 13:30:00,6.43,6.46,6.43,6.44,32700.0,6.43,6.46,6.43,6.44,32700.0
2009-10-07 14:00:00,6.44,6.45,6.39,6.41,36300.0,6.44,6.45,6.39,6.41,36300.0
2009-10-07 14:30:00,6.4,6.45,6.4,6.44,29400.0,6.4,6.45,6.4,6.44,29400.0
2009-10-07 15:00:00,6.45,6.47,6.44,6.45,45100.0,6.45,6.47,6.44,6.45,45100.0
2009-10-07 15:30:00,6.46,6.46,6.42,6.46,90700.0,6.46,6.46,6.42,6.46,90700.0
2009-10-08 09:30:00,6.48,6.56,6.39,6.54,89000.0,6.48,6.56,6.39,6.54,89000.0
2009-10-08 10:00:00,6.52,6.56,6.49,6.54,29500.0,6.52,6.56,6.49,6.54,29500.0
2009-10-08 10:30:00,6.54,6.55,6.52,6.54,28200.0,6.54,6.55,6.52,6.54,28200.0
2009-10-08 11:00:00,6.53,6.53,6.49,6.49,28600.0,6.53,6.53,6.49,6.49,28600.0
2009-10-08 11:30:00,6.5,6.51,6.49,6.49,16000.0,6.5,6.51,6.49,6.49,16000.0
2009-10-08 12:00:00,6.49,6.52,6.49,6.51,31800.0,6.49,6.52,6.49,6.51,31800.0
2009-10-08 12:30:00,6.52,6.52,6.47,6.47,26300.0,6.52,6.52,6.47,6.47,26300.0
2009-10-08 13:00:00,6.48,6.49,6.45,6.45,29300.0,6.48,6.49,6.45,6.45,29300.0
2009-10-08 13:30:00,6.46,6.47,6.44,6.46,31300.0,6.46,6.47,6.44,6.46,31300.0
2009-10-08 14:00:00,6.45,6.46,6.44,6.44,19600.0,6.45,6.46,6.44,6.44,19600.0
2009-10-08 14:30:00,6.44,6.47,6.44,6.46,13500.0,6.44,6.47,6.44,6.46,13500.0
2009-10-08 15:00:00,6.46,6.48,6.45,6.46,38500.0,6.46,6.48,6.45,6.46,38500.0
2009-10-08 15:30:00,6.46,6.47,6.39,6.41,113200.0,6.46,6.47,6.39,6.41,113200.0
2009-10-09 09:30:00,6.43,6.47,6.41,6.41,38500.0,6.43,6.47,6.41,6.41,38500.0
2009-10-09 10:00:00,6.41,6.42,6.37,6.41,21400.0,6.41,6.42,6.37,6.41,21400.0
2009-10-09 10:30:00,6.43,6.44,6.39,6.4,18000.0,6.43,6.44,6.39,6.4,18000.0
2009-10-09 11:00:00,6.41,6.43,6.4,6.42,22900.0,6.41,6.43,6.4,6.42,22900.0
2009-10-09 11:30:00,6.42,6.49,6.42,6.48,21900.0,6.42,6.49,6.42,6.48,21900.0
2009-10-09 12:00:00,6.48,6.48,6.43,6.44,21500.0,6.48,6.48,6.43,6.44,21500.0
2009-10-09 12:30:00,6.44,6.44,6.43,6.43,9900.0,6.44,6.44,6.43,6.43,9900.0
2009-10-09 13:00:00,6.44,6.45,6.43,6.45,21600.0,6.44,6.45,6.43,6.45,21600.0
2009-10-09 13:30:00,6.45,6.45,6.43,6.43,7000.0,6.45,6.45,6.43,6.43,7000.0
2009-10-09 14:00:00,6.44,6.44,6.43,6.43,25800.0,6.44,6.44,6.43,6.43,25800.0
2009-10-09 14:30:00,6.43,6.48,6.43,6.48,29800.0,6.43,6.48,6.43,6.48,29800.0
2009-10-09 15:00:00,6.47,6.49,6.45,6.45,32200.0,6.47,6.49,6.45,6.45,32200.0
2009-10-09 15:30:00,6.46,6.49,6.45,6.49,48200.0,6.46,6.49,6.45,6.49,48200.0
2009-10-12 09:30:00,6.48,6.48,6.38,6.46,28600.0,6.48,6.48,6.38,6.46,28600.0
2009-10-12 10:00:00,6.46,6.48,6.42,6.42,19200.0,6.46,6.48,6.42,6.42,19200.0
2009-10-12 10:30:00,6.43,6.45,6.4,6.41,32300.0,6.43,6.45,6.4,6.41,32300.0
2009-10-12 11:00:00,6.4,6.4,6.37,6.4,41100.0,6.4,6.4,6.37,6.4,41100.0
2009-10-12 11:30:00,6.39,6.39,6.38,6.38,15100.0,6.39,6.39,6.38,6.38,15100.0
2009-10-12 12:00:00,6.38,6.4,6.38,6.39,13600.0,6.38,6.4,6.38,6.39,13600.0
2009-10-12 12:30:00,6.4,6.43,6.39,6.43,10800.0,6.4,6.43,6.39,6.43,10800.0
2009-10-12 13:00:00,6.43,6.47,6.43,6.44,25700.0,6.43,6.47,6.43,6.44,25700.0
2009-10-12 13:30:00,6.44,6.45,6.42,6.43,12900.0,6.44,6.45,6.42,6.43,12900.0
2009-10-12 14:00:00,6.43,6.43,6.37,6.37,22700.0,6.43,6.43,6.37,6.37,22700.0
2009-10-12 14:30:00,6.37,6.37,6.33,6.37,50900.0,6.37,6.37,6.33,6.37,50900.0
2009-10-12 15:00:00,6.37,6.39,6.36,6.39,36600.0,6.37,6.39,6.36,6.39,36600.0
2009-10-12 15:30:00,6.39,6.4,6.35,6.36,56400.0,6.39,6.4,6.35,6.36,56400.0
2009-10-13 09:30:00,6.33,6.42,6.27,6.28,45700.0,6.33,6.42,6.27,6.28,45700.0
2009-10-13 10:00:00,6.28,6.28,6.06,6.2,103300.0,6.28,6.28,6.06,6.2,103300.0
2009-10-13 10:30:00,6.2,6.28,6.18,6.26,32900.0,6.2,6.28,6.18,6.26,32900.0
2009-10-13 11:00:00,6.26,6.26,6.17,6.17,15900.0,6.26,6.26,6.17,6.17,15900.0
2009-10-13 11:30:00,6.18,6.31,6.14,6.28,50100.0,6.18,6.31,6.14,6.28,50100.0
2009-10-13 12:00:00,6.28,6.29,6.2,6.2,27900.0,6.28,6.29,6.2,6.2,27900.0
2009-10-13 12:30:00,6.2,6.27,6.18,6.26,23800.0,6.2,6.27,6.18,6.26,23800.0
2009-10-13 13:00:00,6.26,6.26,6.22,6.23,8300.0,6.26,6.26,6.22,6.23,8300.0
2009-10-13 13:30:00,6.22,6.24,6.19,6.22,13100.0,6.22,6.24,6.19,6.22,13100.0
2009-10-13 14:00:00,6.22,6.22,6.17,6.19,24400.0,6.22,6.22,6.17,6.19,24400.0
2009-10-13 14:30:00,6.18,6.21,6.18,6.19,19600.0,6.18,6.21,6.18,6.19,19600.0
2009-10-13 15:00:00,6.2,6.22,6.19,6.19,17800.0,6.2,6.22,6.19,6.19,17800.0
2009-10-13 15:30:00,6.19,6.24,6.17,6.22,70600.0,6.19,6.24,6.17,6.22,70600.0
2009-10-14 09:30:00,6.31,6.38,6.21,6.23,30500.0,6.31,6.38,6.21,6.23,30500.0
2009-10-14 10:00:00,6.22,6.3,6.18,6.28,42300.0,6.22,6.3,6.18,6.28,42300.0
2009-10-14 10:30:00,6.27,6.28,6.19,6.19,43800.0,6.27,6.28,6.19,6.19,43800.0
2009-10-14 11:00:00,6.19,6.26,6.19,6.22,20400.0,6.19,6.26,6.19,6.22,20400.0
2009-10-14 11:30:00,6.22,6.28,6.22,6.23,11600.0,6.22,6.28,6.22,6.23,11600.0
2009-10-14 12:00:00,6.22,6.26,6.22,6.24,7000.0,6.22,6.26,6.22,6.24,7000.0
2009-10-14 12:30:00,6.23,6.25,6.22,6.24,15900.0,6.23,6.25,6.22,6.24,15900.0
2009-10-14 13:00:00,6.24,6.3,6.24,6.29,16300.0,6.24,6.3,6.24,6.29,16300.0
2009-10-14 13:30:00,6.28,6.28,6.27,6.28,17100.0,6.28,6.28,6.27,6.28,17100.0
2009-10-14 14:00:00,6.27,6.29,6.25,6.26,25100.0,6.27,6.29,6.25,6.26,25100.0
2009-10-14 14:30:00,6.25,6.28,6.23,6.28,13300.0,6.25,6.28,6.23,6.28,13300.0
2009-10-14 15:00:00,6.28,6.36,6.28,6.36,45000.0,6.28,6.36,6.28,6.36,45000.0
2009-10-14 15:30:00,6.35,6.36,6.3,6.31,86700.0,6.35,6.36,6.3,6.31,86700.0
2009-10-15 09:30:00,6.24,6.37,6.24,6.37,57000.0,6.24,6.37,6.24,6.37,57000.0
2009-10-15 10:00:00,6.36,6.39,6.26,6.26,41000.0,6.36,6.39,6.26,6.26,41000.0
2009-10-15 10:30:00,6.26,6.27,6.22,6.23,30200.0,6.26,6.27,6.22,6.23,30200.0
2009-10-15 11:00:00,6.24,6.26,6.24,6.25,24100.0,6.24,6.26,6.24,6.25,24100.0
2009-10-15 11:30:00,6.25,6.29,6.24,6.29,16800.0,6.25,6.29,6.24,6.29,16800.0
2009-10-15 12:00:00,6.28,6.31,6.28,6.3,11100.0,6.28,6.31,6.28,6.3,11100.0
2009-10-15 12:30:00,6.29,6.35,6.28,6.35,27300.0,6.29,6.35,6.28,6.35,27300.0
2009-10-15 13:00:00,6.34,6.35,6.28,6.28,20900.0,6.34,6.35,6.28,6.28,20900.0
2009-10-15 13:30:00,6.29,6.38,6.29,6.34,35100.0,6.29,6.38,6.29,6.34,35100.0
2009-10-15 14:00:00,6.34,6.37,6.31,6.31,17100.0,6.34,6.37,6.31,6.31,17100.0
2009-10-15 14:30:00,6.32,6.32,6.3,6.32,9700.0,6.32,6.32,6.3,6.32,9700.0
2009-10-15 15:00:00,6.32,6.36,6.32,6.32,34000.0,6.32,6.36,6.32,6.32,34000.0
2009-10-15 15:30:00,6.32,6.32,6.28,6.3,60300.0,6.32,6.32,6.28,6.3,60300.0
2009-10-16 09:30:00,6.26,6.26,6.12,6.19,88000.0,6.26,6.26,6.12,6.19,88000.0
2009-10-16 10:00:00,6.18,6.23,6.14,6.17,64600.0,6.18,6.23,6.14,6.17,64600.0
2009-10-16 10:30:00,6.17,6.21,6.16,6.18,56800.0,6.17,6.21,6.16,6.18,56800.0
2009-10-16 11:00:00,6.18,6.18,6.14,6.18,21000.0,6.18,6.18,6.14,6.18,21000.0
2009-10-16 11:30:00,6.18,6.18,6.11,6.15,55800.0,6.18,6.18,6.11,6.15,55800.0
2009-10-16 12:00:00,6.15,6.17,6.14,6.17,69600.0,6.15,6.17,6.14,6.17,69600.0
2009-10-16 12:30:00,6.17,6.24,6.17,6.22,25200.0,6.17,6.24,6.17,6.22,25200.0
2009-10-16 13:00:00,6.22,6.29,6.2,6.29,13100.0,6.22,6.29,6.2,6.29,13100.0
2009-10-16 13:30:00,6.29,6.3,6.28,6.29,16500.0,6.29,6.3,6.28,6.29,16500.0
2009-10-16 14:00:00,6.28,6.3,6.25,6.28,29800.0,6.28,6.3,6.25,6.28,29800.0
2009-10-16 14:30:00,6.28,6.28,6.26,6.26,12200.0,6.28,6.28,6.26,6.26,12200.0
2009-10-16 15:00:00,6.27,6.27,6.24,6.26,21300.0,6.27,6.27,6.24,6.26,21300.0
2009-10-16 15:30:00,6.26,6.28,6.22,6.25,89700.0,6.26,6.28,6.22,6.25,89700.0
2009-10-19 09:30:00,6.28,6.33,6.28,6.32,57100.0,6.28,6.33,6.28,6.32,57100.0
2009-10-19 10:00:00,6.32,6.32,6.25,6.26,50300.0,6.32,6.32,6.25,6.26,50300.0
2009-10-19 10:30:00,6.27,6.3,6.26,6.3,44700.0,6.27,6.3,6.26,6.3,44700.0
2009-10-19 11:00:00,6.29,6.35,6.29,6.35,58000.0,6.29,6.35,6.29,6.35,58000.0
2009-10-19 11:30:00,6.35,6.36,6.33,6.36,27500.0,6.35,6.36,6.33,6.36,27500.0
2009-10-19 12:00:00,6.36,6.43,6.35,6.42,50600.0,6.36,6.43,6.35,6.42,50600.0
2009-10-19 12:30:00,6.42,6.47,6.42,6.45,126500.0,6.42,6.47,6.42,6.45,126500.0
2009-10-19 13:00:00,6.45,6.48,6.45,6.48,29300.0,6.45,6.48,6.45,6.48,29300.0
2009-10-19 13:30:00,6.48,6.49,6.44,6.46,57600.0,6.48,6.49,6.44,6.46,57600.0
2009-10-19 14:00:00,6.46,6.47,6.45,6.46,26500.0,6.46,6.47,6.45,6.46,26500.0
2009-10-19 14:30:00,6.46,6.5,6.44,6.49,38800.0,6.46,6.5,6.44,6.49,38800.0
2009-10-19 15:00:00,6.49,6.5,6.44,6.47,74800.0,6.49,6.5,6.44,6.47,74800.0
2009-10-19 15:30:00,6.46,6.5,6.43,6.43,178200.0,6.46,6.5,6.43,6.43,178200.0
2009-10-20 09:30:00,6.43,6.44,6.21,6.25,102600.0,6.43,6.44,6.21,6.25,102600.0
2009-10-20 10:00:00,6.26,6.28,6.21,6.28,40700.0,6.26,6.28,6.21,6.28,40700.0
2009-10-20 10:30:00,6.28,6.31,6.27,6.29,37800.0,6.28,6.31,6.27,6.29,37800.0
2009-10-20 11:00:00,6.28,6.29,6.26,6.26,6600.0,6.28,6.29,6.26,6.26,6600.0
2009-10-20 11:30:00,6.26,6.26,6.2,6.23,26200.0,6.26,6.26,6.2,6.23,26200.0
2009-10-20 12:00:00,6.23,6.23,6.15,6.15,24800.0,6.23,6.23,6.15,6.15,24800.0
2009-10-20 12:30:00,6.16,6.18,6.13,6.15,32100.0,6.16,6.18,6.13,6.15,32100.0
2009-10-20 13:00:00,6.16,6.18,6.14,6.14,20400.0,6.16,6.18,6.14,6.14,20400.0
2009-10-20 13:30:00,6.15,6.16,6.14,6.14,12200.0,6.15,6.16,6.14,6.14,12200.0
2009-10-20 14:00:00,6.14,6.16,6.14,6.14,26500.0,6.14,6.16,6.14,6.14,26500.0
2009-10-20 14:30:00,6.14,6.15,6.08,6.12,47900.0,6.14,6.15,6.08,6.12,47900.0
2009-10-20 15:00:00,6.12,6.13,6.09,6.1,36000.0,6.12,6.13,6.09,6.1,36000.0
2009-10-20 15:30:00,6.09,6.11,6.04,6.09,111700.0,6.09,6.11,6.04,6.09,111700.0
2009-10-21 09:30:00,6.05,6.2,6.02,6.17,35200.0,6.05,6.2,6.02,6.17,35200.0
2009-10-21 10:00:00,6.17,6.25,6.17,6.23,29300.0,6.17,6.25,6.17,6.23,29300.0
2009-10-21 10:30:00,6.23,6.27,6.21,6.21,24500.0,6.23,6.27,6.21,6.21,24500.0
2009-10-21 11:00:00,6.21,6.21,6.11,6.13,27700.0,6.21,6.21,6.11,6.13,27700.0
2009-10-21 11:30:00,6.14,6.14,6.04,6.05,32400.0,6.14,6.14,6.04,6.05,32400.0
2009-10-21 12:00:00,6.05,6.08,6.05,6.06,27200.0,6.05,6.08,6.05,6.06,27200.0
2009-10-21 12:30:00,6.06,6.1,6.06,6.09,16000.0,6.06,6.1,6.06,6.09,16000.0
2009-10-21 13:00:00,6.08,6.09,6.08,6.08,7200.0,6.08,6.09,6.08,6.08,7200.0
2009-10-21 13:30:00,6.09,6.09,6.08,6.08,17500.0,6.09,6.09,6.08,6.08,17500.0
2009-10-21 14:00:00,6.08,6.1,6.08,6.1,14200.0,6.08,6.1,6.08,6.1,14200.0
2009-10-21 14:30:00,6.1,6.12,6.08,6.11,14800.0,6.1,6.12,6.08,6.11,14800.0
2009-10-21 15:00:00,6.12,6.13,6.07,6.07,36000.0,6.12,6.13,6.07,6.07,36000.0
2009-10-21 15:30:00,6.07,6.08,5.93,5.96,165700.0,6.07,6.08,5.93,5.96,165700.0
2009-10-22 09:30:00,5.94,5.99,5.82,5.85,91600.0,5.94,5.99,5.82,5.85,91600.0
2009-10-22 10:00:00,5.84,5.88,5.81,5.85,38400.0,5.84,5.88,5.81,5.85,38400.0
2009-10-22 10:30:00,5.85,5.9,5.83,5.89,24700.0,5.85,5.9,5.83,5.89,24700.0
2009-10-22 11:00:00,5.88,5.9,5.87,5.89,13800.0,5.88,5.9,5.87,5.89,13800.0
2009-10-22 11:30:00,5.89,5.91,5.89,5.9,15700.0,5.89,5.91,5.89,5.9,15700.0
2009-10-22 12:00:00,5.91,5.93,5.9,5.93,9300.0,5.91,5.93,5.9,5.93,9300.0
2009-10-22 12:30:00,5.93,5.98,5.92,5.98,9500.0,5.93,5.98,5.92,5.98,9500.0
2009-10-22 13:00:00,5.98,6.0,5.97,6.0,47700.0,5.98,6.0,5.97,6.0,47700.0
2009-10-22 13:30:00,6.0,6.02,6.0,6.02,10900.0,6.0,6.02,6.0,6.02,10900.0
2009-10-22 14:00:00,6.02,6.08,6.01,6.05,25100.0,6.02,6.08,6.01,6.05,25100.0
2009-10-22 14:30:00,6.05,6.07,6.03,6.03,22900.0,6.05,6.07,6.03,6.03,22900.0
2009-10-22 15:00:00,6.03,6.09,6.0,6.07,51100.0,6.03,6.09,6.0,6.07,51100.0
2009-10-22 15:30:00,6.07,6.07,6.0,6.0,62900.0,6.07,6.07,6.0,6.0,62900.0
2009-10-23 09:30:00,6.05,6.07,6.01,6.06,27600.0,6.05,6.07,6.01,6.06,27600.0
2009-10-23 10:00:00,6.07,6.09,6.0,6.03,22400.0,6.07,6.09,6.0,6.03,22400.0
2009-10-23 10:30:00,6.03,6.03,5.86,5.89,34800.0,6.03,6.03,5.86,5.89,34800.0
2009-10-23 11:00:00,5.89,5.94,5.85,5.87,22600.0,5.89,5.94,5.85,5.87,22600.0
2009-10-23 11:30:00,5.87,5.92,5.86,5.92,33200.0,5.87,5.92,5.86,5.92,33200.0
2009-10-23 12:00:00,5.92,5.92,5.85,5.85,11100.0,5.92,5.92,5.85,5.85,11100.0
2009-10-23 12:30:00,5.85,5.86,5.83,5.86,10000.0,5.85,5.86,5.83,5.86,10000.0
2009-10-23 13:00:00,5.85,5.87,5.84,5.85,16100.0,5.85,5.87,5.84,5.85,16100.0
2009-10-23 13:30:00,5.84,5.87,5.81,5.87,18700.0,5.84,5.87,5.81,5.87,18700.0
2009-10-23 14:00:00,5.87,5.89,5.83,5.88,13400.0,5.87,5.89,5.83,5.88,13400.0
2009-10-23 14:30:00,5.87,5.87,5.86,5.86,6200.0,5.87,5.87,5.86,5.86,6200.0
2009-10-23 15:00:00,5.86,5.88,5.85,5.86,14800.0,5.86,5.88,5.85,5.86,14800.0
2009-10-23 15:30:00,5.86,5.88,5.82,5.85,78300.0,5.86,5.88,5.82,5.85,78300.0
2009-10-26 09:30:00,5.86,6.02,5.84,6.02,33900.0,5.86,6.02,5.84,6.02,33900.0
2009-10-26 10:00:00,6.04,6.05,5.96,5.97,14100.0,6.04,6.05,5.96,5.97,14100.0
2009-10-26 10:30:00,5.97,5.97,5.91,5.92,17600.0,5.97,5.97,5.91,5.92,17600.0
2009-10-26 11:00:00,5.91,5.92,5.91,5.92,105500.0,5.91,5.92,5.91,5.92,105500.0
2009-10-26 11:30:00,5.91,5.91,5.76,5.78,68400.0,5.91,5.91,5.76,5.78,68400.0
2009-10-26 12:00:00,5.78,5.79,5.72,5.76,39400.0,5.78,5.79,5.72,5.76,39400.0
2009-10-26 12:30:00,5.76,5.79,5.74,5.75,20600.0,5.76,5.79,5.74,5.75,20600.0
2009-10-26 13:00:00,5.76,5.77,5.73,5.75,13900.0,5.76,5.77,5.73,5.75,13900.0
2009-10-26 13:30:00,5.74,5.77,5.73,5.73,13500.0,5.74,5.77,5.73,5.73,13500.0
2009-10-26 14:00:00,5.73,5.78,5.73,5.75,24000.0,5.73,5.78,5.73,5.75,24000.0
2009-10-26 14:30:00,5.74,5.75,5.68,5.7,65600.0,5.74,5.75,5.68,5.7,65600.0
2009-10-26 15:00:00,5.7,5.74,5.69,5.73,39200.0,5.7,5.74,5.69,5.73,39200.0
2009-10-26 15:30:00,5.74,5.79,5.73,5.79,109500.0,5.74,5.79,5.73,5.79,109500.0
2009-10-27 09:30:00,5.83,5.88,5.75,5.86,58500.0,5.83,5.88,5.75,5.86,58500.0
2009-10-27 10:00:00,5.8,5.82,5.69,5.79,44200.0,5.8,5.82,5.69,5.79,44200.0
2009-10-27 10:30:00,5.79,5.84,5.71,5.84,53900.0,5.79,5.84,5.71,5.84,53900.0
2009-10-27 11:00:00,5.85,5.87,5.8,5.86,29100.0,5.85,5.87,5.8,5.86,29100.0
2009-10-27 11:30:00,5.85,5.89,5.83,5.88,19900.0,5.85,5.89,5.83,5.88,19900.0
2009-10-27 12:00:00,5.88,5.89,5.86,5.87,20700.0,5.88,5.89,5.86,5.87,20700.0
2009-10-27 12:30:00,5.87,5.88,5.82,5.87,18300.0,5.87,5.88,5.82,5.87,18300.0
2009-10-27 13:00:00,5.86,5.88,5.82,5.82,10700.0,5.86,5.88,5.82,5.82,10700.0
2009-10-27 13:30:00,5.82,5.84,5.78,5.81,35100.0,5.82,5.84,5.78,5.81,35100.0
2009-10-27 14:00:00,5.81,5.85,5.8,5.85,41000.0,5.81,5.85,5.8,5.85,41000.0
2009-10-27 14:30:00,5.85,5.85,5.81,5.85,32200.0,5.85,5.85,5.81,5.85,32200.0
2009-10-27 15:00:00,5.85,5.87,5.81,5.86,45000.0,5.85,5.87,5.81,5.86,45000.0
2009-10-27 15:30:00,5.86,5.87,5.75,5.76,121400.0,5.86,5.87,5.75,5.76,121400.0
2009-10-28 09:30:00,5.74,5.74,5.6,5.62,70800.0,5.74,5.74,5.6,5.62,70800.0
2009-10-28 10:00:00,5.61,5.64,5.57,5.6,41400.0,5.61,5.64,5.57,5.6,41400.0
2009-10-28 10:30:00,5.6,5.6,5.45,5.51,128400.0,5.6,5.6,5.45,5.51,128400.0
2009-10-28 11:00:00,5.51,5.52,5.46,5.49,48400.0,5.51,5.52,5.46,5.49,48400.0
2009-10-28 11:30:00,5.49,5.49,5.45,5.48,31900.0,5.49,5.49,5.45,5.48,31900.0
2009-10-28 12:00:00,5.49,5.49,5.44,5.45,37800.0,5.49,5.49,5.44,5.45,37800.0
2009-10-28 12:30:00,5.45,5.46,5.39,5.39,38300.0,5.45,5.46,5.39,5.39,38300.0
2009-10-28 13:00:00,5.39,5.45,5.39,5.42,34400.0,5.39,5.45,5.39,5.42,34400.0
2009-10-28 13:30:00,5.42,5.42,5.4,5.4,11200.0,5.42,5.42,5.4,5.4,11200.0
2009-10-28 14:00:00,5.4,5.41,5.39,5.4,38900.0,5.4,5.41,5.39,5.4,38900.0
2009-10-28 14:30:00,5.4,5.4,5.35,5.36,51100.0,5.4,5.4,5.35,5.36,51100.0
2009-10-28 15:00:00,5.36,5.38,5.31,5.32,75900.0,5.36,5.38,5.31,5.32,75900.0
2009-10-28 15:30:00,5.33,5.36,5.31,5.33,129300.0,5.33,5.36,5.31,5.33,129300.0
2009-10-29 09:30:00,5.3,5.48,5.3,5.4,86700.0,5.3,5.48,5.3,5.4,86700.0
2009-10-29 10:00:00,5.4,5.46,5.36,5.42,72400.0,5.4,5.46,5.36,5.42,72400.0
2009-10-29 10:30:00,5.41,5.45,5.39,5.43,37000.0,5.41,5.45,5.39,5.43,37000.0
2009-10-29 11:00:00,5.42,5.5,5.42,5.49,48000.0,5.42,5.5,5.42,5.49,48000.0
2009-10-29 11:30:00,5.48,5.49,5.46,5.49,30700.0,5.48,5.49,5.46,5.49,30700.0
2009-10-29 12:00:00,5.49,5.57,5.48,5.55,64100.0,5.49,5.57,5.48,5.55,64100.0
2009-10-29 12:30:00,5.55,5.62,5.54,5.59,61500.0,5.55,5.62,5.54,5.59,61500.0
2009-10-29 13:00:00,5.59,5.61,5.56,5.58,58500.0,5.59,5.61,5.56,5.58,58500.0
2009-10-29 13:30:00,5.58,5.61,5.58,5.59,41200.0,5.58,5.61,5.58,5.59,41200.0
2009-10-29 14:00:00,5.59,5.6,5.55,5.58,78000.0,5.59,5.6,5.55,5.58,78000.0
2009-10-29 14:30:00,5.58,5.62,5.57,5.59,43800.0,5.58,5.62,5.57,5.59,43800.0
2009-10-29 15:00:00,5.59,5.66,5.59,5.65,80700.0,5.59,5.66,5.59,5.65,80700.0
2009-10-29 15:30:00,5.65,5.71,5.63,5.71,299600.0,5.65,5.71,5.63,5.71,299600.0
2009-10-30 09:30:00,5.71,6.02,5.65,6.0,188100.0,5.71,6.02,5.65,6.0,188100.0
2009-10-30 10:00:00,6.0,6.12,5.99,6.07,181300.0,6.0,6.12,5.99,6.07,181300.0
2009-10-30 10:30:00,6.07,6.34,6.06,6.28,149400.0,6.07,6.34,6.06,6.28,149400.0
2009-10-30 11:00:00,6.28,6.35,6.19,6.24,130200.0,6.28,6.35,6.19,6.24,130200.0
2009-10-30 11:30:00,6.22,6.29,6.17,6.22,164700.0,6.22,6.29,6.17,6.22,164700.0
2009-10-30 12:00:00,6.23,6.24,6.13,6.13,140000.0,6.23,6.24,6.13,6.13,140000.0
2009-10-30 12:30:00,6.14,6.2,5.97,5.97,168100.0,6.14,6.2,5.97,5.97,168100.0
2009-10-30 13:00:00,5.97,6.01,5.89,5.91,95200.0,5.97,6.01,5.89,5.91,95200.0
2009-10-30 13:30:00,5.91,5.95,5.82,5.94,94200.0,5.91,5.95,5.82,5.94,94200.0
2009-10-30 14:00:00,5.94,6.03,5.92,6.03,71800.0,5.94,6.03,5.92,6.03,71800.0
2009-10-30 14:30:00,6.03,6.13,6.0,6.01,134600.0,6.03,6.13,6.0,6.01,134600.0
2009-10-30 15:00:00,6.02,6.11,5.98,6.09,161500.0,6.02,6.11,5.98,6.09,161500.0
2009-10-30 15:30:00,6.09,6.2,6.04,6.07,322800.0,6.09,6.2,6.04,6.07,322800.0
2009-11-02 09:30:00,6.09,6.25,5.99,5.99,254600.0,6.09,6.25,5.99,5.99,254600.0
2009-11-02 10:00:00,6.0,6.34,6.0,6.34,164600.0,6.0,6.34,6.0,6.34,164600.0
2009-11-02 10:30:00,6.34,6.44,6.32,6.32,117600.0,6.34,6.44,6.32,6.32,117600.0
2009-11-02 11:00:00,6.3,6.37,6.19,6.24,92400.0,6.3,6.37,6.19,6.24,92400.0
2009-11-02 11:30:00,6.24,6.31,6.2,6.22,105700.0,6.24,6.31,6.2,6.22,105700.0
2009-11-02 12:00:00,6.22,6.31,6.22,6.3,75200.0,6.22,6.31,6.22,6.3,75200.0
2009-11-02 12:30:00,6.3,6.35,6.2,6.21,80100.0,6.3,6.35,6.2,6.21,80100.0
2009-11-02 13:00:00,6.2,6.33,6.19,6.32,85500.0,6.2,6.33,6.19,6.32,85500.0
2009-11-02 13:30:00,6.32,6.36,6.24,6.26,78000.0,6.32,6.36,6.24,6.26,78000.0
2009-11-02 14:00:00,6.26,6.31,6.2,6.29,68600.0,6.26,6.31,6.2,6.29,68600.0
2009-11-02 14:30:00,6.29,6.32,6.23,6.29,77600.0,6.29,6.32,6.23,6.29,77600.0
2009-11-02 15:00:00,6.28,6.3,6.19,6.24,108500.0,6.28,6.3,6.19,6.24,108500.0
2009-11-02 15:30:00,6.25,6.36,6.25,6.35,147100.0,6.25,6.36,6.25,6.35,147100.0
2009-11-03 09:30:00,6.29,6.5,6.28,6.5,121500.0,6.29,6.5,6.28,6.5,121500.0
2009-11-03 10:00:00,6.5,6.6,6.44,6.51,158200.0,6.5,6.6,6.44,6.51,158200.0
2009-11-03 10:30:00,6.51,6.67,6.46,6.65,185600.0,6.51,6.67,6.46,6.65,185600.0
2009-11-03 11:00:00,6.65,6.66,6.59,6.64,87400.0,6.65,6.66,6.59,6.64,87400.0
2009-11-03 11:30:00,6.65,6.66,6.62,6.66,69100.0,6.65,6.66,6.62,6.66,69100.0
2009-11-03 12:00:00,6.66,6.73,6.64,6.68,133900.0,6.66,6.73,6.64,6.68,133900.0
2009-11-03 12:30:00,6.67,6.69,6.63,6.64,111000.0,6.67,6.69,6.63,6.64,111000.0
2009-11-03 13:00:00,6.64,6.7,6.62,6.67,83100.0,6.64,6.7,6.62,6.67,83100.0
2009-11-03 13:30:00,6.67,6.72,6.65,6.71,58800.0,6.67,6.72,6.65,6.71,58800.0
2009-11-03 14:00:00,6.71,6.74,6.71,6.73,39000.0,6.71,6.74,6.71,6.73,39000.0
2009-11-03 14:30:00,6.73,6.75,6.7,6.73,79300.0,6.73,6.75,6.7,6.73,79300.0
2009-11-03 15:00:00,6.73,6.75,6.71,6.74,110000.0,6.73,6.75,6.71,6.74,110000.0
2009-11-03 15:30:00,6.74,6.79,6.72,6.79,305100.0,6.74,6.79,6.72,6.79,305100.0
2009-11-04 09:30:00,6.85,6.9,6.8,6.85,126600.0,6.85,6.9,6.8,6.85,126600.0
2009-11-04 10:00:00,6.84,6.87,6.73,6.84,94400.0,6.84,6.87,6.73,6.84,94400.0
2009-11-04 10:30:00,6.85,6.89,6.78,6.78,49300.0,6.85,6.89,6.78,6.78,49300.0
2009-11-04 11:00:00,6.78,6.81,6.68,6.7,107900.0,6.78,6.81,6.68,6.7,107900.0
2009-11-04 11:30:00,6.69,6.7,6.63,6.63,82200.0,6.69,6.7,6.63,6.63,82200.0
2009-11-04 12:00:00,6.63,6.65,6.57,6.61,67700.0,6.63,6.65,6.57,6.61,67700.0
2009-11-04 12:30:00,6.6,6.62,6.56,6.57,37400.0,6.6,6.62,6.56,6.57,37400.0
2009-11-04 13:00:00,6.56,6.6,6.55,6.57,41000.0,6.56,6.6,6.55,6.57,41000.0
2009-11-04 13:30:00,6.58,6.63,6.56,6.56,59500.0,6.58,6.63,6.56,6.56,59500.0
2009-11-04 14:00:00,6.56,6.6,6.48,6.49,139600.0,6.56,6.6,6.48,6.49,139600.0
2009-11-04 14:30:00,6.5,6.55,6.49,6.54,147200.0,6.5,6.55,6.49,6.54,147200.0
2009-11-04 15:00:00,6.54,6.55,6.5,6.51,131600.0,6.54,6.55,6.5,6.51,131600.0
2009-11-04 15:30:00,6.51,6.52,6.47,6.5,228900.0,6.51,6.52,6.47,6.5,228900.0
2009-11-05 09:30:00,6.59,6.65,6.49,6.64,123100.0,6.59,6.65,6.49,6.64,123100.0
2009-11-05 10:00:00,6.64,6.68,6.49,6.61,292100.0,6.64,6.68,6.49,6.61,292100.0
2009-11-05 10:30:00,6.62,6.68,6.6,6.64,121000.0,6.62,6.68,6.6,6.64,121000.0
2009-11-05 11:00:00,6.64,6.67,6.58,6.6,98200.0,6.64,6.67,6.58,6.6,98200.0
2009-11-05 11:30:00,6.6,6.63,6.5,6.5,135300.0,6.6,6.63,6.5,6.5,135300.0
2009-11-05 12:00:00,6.51,6.54,6.46,6.49,105500.0,6.51,6.54,6.46,6.49,105500.0
2009-11-05 12:30:00,6.5,6.59,6.49,6.57,90700.0,6.5,6.59,6.49,6.57,90700.0
2009-11-05 13:00:00,6.57,6.57,6.54,6.55,69800.0,6.57,6.57,6.54,6.55,69800.0
2009-11-05 13:30:00,6.55,6.58,6.53,6.55,110700.0,6.55,6.58,6.53,6.55,110700.0
2009-11-05 14:00:00,6.55,6.6,6.54,6.6,133300.0,6.55,6.6,6.54,6.6,133300.0
2009-11-05 14:30:00,6.6,6.68,6.6,6.65,86200.0,6.6,6.68,6.6,6.65,86200.0
2009-11-05 15:00:00,6.65,6.74,6.65,6.67,72600.0,6.65,6.74,6.65,6.67,72600.0
2009-11-05 15:30:00,6.67,6.71,6.66,6.71,171600.0,6.67,6.71,6.66,6.71,171600.0
2009-11-06 09:30:00,6.61,6.74,6.56,6.73,89600.0,6.61,6.74,6.56,6.73,89600.0
2009-11-06 10:00:00,6.74,6.8,6.62,6.62,62700.0,6.74,6.8,6.62,6.62,62700.0
2009-11-06 10:30:00,6.63,6.71,6.55,6.71,68200.0,6.63,6.71,6.55,6.71,68200.0
2009-11-06 11:00:00,6.71,6.78,6.67,6.77,52500.0,6.71,6.78,6.67,6.77,52500.0
2009-11-06 11:30:00,6.76,6.78,6.63,6.68,63300.0,6.76,6.78,6.63,6.68,63300.0
2009-11-06 12:00:00,6.68,6.79,6.68,6.76,28000.0,6.68,6.79,6.68,6.76,28000.0
2009-11-06 12:30:00,6.76,6.79,6.68,6.69,38900.0,6.76,6.79,6.68,6.69,38900.0
2009-11-06 13:00:00,6.68,6.75,6.65,6.73,17800.0,6.68,6.75,6.65,6.73,17800.0
2009-11-06 13:30:00,6.73,6.78,6.72,6.76,41000.0,6.73,6.78,6.72,6.76,41000.0
2009-11-06 14:00:00,6.77,6.78,6.71,6.74,38300.0,6.77,6.78,6.71,6.74,38300.0
2009-11-06 14:30:00,6.74,6.79,6.72,6.76,36300.0,6.74,6.79,6.72,6.76,36300.0
2009-11-06 15:00:00,6.76,6.79,6.75,6.79,43200.0,6.76,6.79,6.75,6.79,43200.0
2009-11-06 15:30:00,6.79,6.81,6.75,6.8,105200.0,6.79,6.81,6.75,6.8,105200.0
2009-11-09 09:30:00,7.03,7.25,7.03,7.23,434100.0,7.03,7.25,7.03,7.23,434100.0
2009-11-09 10:00:00,7.24,7.25,7.22,7.24,125500.0,7.24,7.25,7.22,7.24,125500.0
2009-11-09 10:30:00,7.24,7.24,7.14,7.15,177300.0,7.24,7.24,7.14,7.15,177300.0
2009-11-09 11:00:00,7.15,7.17,7.09,7.11,76100.0,7.15,7.17,7.09,7.11,76100.0
2009-11-09 11:30:00,7.1,7.15,7.06,7.1,86200.0,7.1,7.15,7.06,7.1,86200.0
2009-11-09 12:00:00,7.09,7.1,7.09,7.09,26900.0,7.09,7.1,7.09,7.09,26900.0
2009-11-09 12:30:00,7.09,7.15,7.05,7.05,77100.0,7.09,7.15,7.05,7.05,77100.0
2009-11-09 13:00:00,7.06,7.07,7.01,7.04,61700.0,7.06,7.07,7.01,7.04,61700.0
2009-11-09 13:30:00,7.04,7.08,7.02,7.06,35600.0,7.04,7.08,7.02,7.06,35600.0
2009-11-09 14:00:00,7.07,7.09,7.04,7.05,68200.0,7.07,7.09,7.04,7.05,68200.0
2009-11-09 14:30:00,7.05,7.12,7.05,7.1,76600.0,7.05,7.12,7.05,7.1,76600.0
2009-11-09 15:00:00,7.11,7.11,7.02,7.04,97100.0,7.11,7.11,7.02,7.04,97100.0
2009-11-09 15:30:00,7.04,7.05,7.02,7.05,211000.0,7.04,7.05,7.02,7.05,211000.0
2009-11-10 09:30:00,7.08,7.08,6.96,7.01,170100.0,7.08,7.08,6.96,7.01,170100.0
2009-11-10 10:00:00,7.02,7.24,6.96,7.22,173200.0,7.02,7.24,6.96,7.22,173200.0
2009-11-10 10:30:00,7.22,7.24,7.18,7.22,78500.0,7.22,7.24,7.18,7.22,78500.0
2009-11-10 11:00:00,7.22,7.22,7.14,7.16,62800.0,7.22,7.22,7.14,7.16,62800.0
2009-11-10 11:30:00,7.17,7.19,7.12,7.15,103200.0,7.17,7.19,7.12,7.15,103200.0
2009-11-10 12:00:00,7.15,7.2,7.15,7.16,49000.0,7.15,7.2,7.15,7.16,49000.0
2009-11-10 12:30:00,7.16,7.23,7.16,7.23,57400.0,7.16,7.23,7.16,7.23,57400.0
2009-11-10 13:00:00,7.22,7.24,7.18,7.23,93700.0,7.22,7.24,7.18,7.23,93700.0
2009-11-10 13:30:00,7.23,7.24,7.22,7.23,37800.0,7.23,7.24,7.22,7.23,37800.0
2009-11-10 14:00:00,7.23,7.24,7.21,7.23,50900.0,7.23,7.24,7.21,7.23,50900.0
2009-11-10 14:30:00,7.23,7.24,7.2,7.2,109500.0,7.23,7.24,7.2,7.2,109500.0
2009-11-10 15:00:00,7.2,7.21,7.19,7.2,100400.0,7.2,7.21,7.19,7.2,100400.0
2009-11-10 15:30:00,7.2,7.2,7.11,7.16,145300.0,7.2,7.2,7.11,7.16,145300.0
2009-11-11 09:30:00,7.25,7.25,7.18,7.21,182700.0,7.25,7.25,7.18,7.21,182700.0
2009-11-11 10:00:00,7.22,7.23,7.19,7.2,92500.0,7.22,7.23,7.19,7.2,92500.0
2009-11-11 10:30:00,7.2,7.2,7.18,7.19,51000.0,7.2,7.2,7.18,7.19,51000.0
2009-11-11 11:00:00,7.18,7.2,7.14,7.2,36900.0,7.18,7.2,7.14,7.2,36900.0
2009-11-11 11:30:00,7.2,7.24,7.19,7.21,129000.0,7.2,7.24,7.19,7.21,129000.0
2009-11-11 12:00:00,7.21,7.21,7.18,7.2,43000.0,7.21,7.21,7.18,7.2,43000.0
2009-11-11 12:30:00,7.19,7.2,7.18,7.2,39600.0,7.19,7.2,7.18,7.2,39600.0
2009-11-11 13:00:00,7.2,7.21,7.19,7.2,32200.0,7.2,7.21,7.19,7.2,32200.0
2009-11-11 13:30:00,7.2,7.2,7.19,7.19,30200.0,7.2,7.2,7.19,7.19,30200.0
2009-11-11 14:00:00,7.19,7.2,7.16,7.2,42500.0,7.19,7.2,7.16,7.2,42500.0
2009-11-11 14:30:00,7.2,7.24,7.19,7.19,58900.0,7.2,7.24,7.19,7.19,58900.0
2009-11-11 15:00:00,7.2,7.21,7.19,7.2,91200.0,7.2,7.21,7.19,7.2,91200.0
2009-11-11 15:30:00,7.2,7.21,7.19,7.19,127400.0,7.2,7.21,7.19,7.19,127400.0
2009-11-12 09:30:00,7.2,7.23,7.15,7.2,117000.0,7.2,7.23,7.15,7.2,117000.0
2009-11-12 10:00:00,7.22,7.23,7.18,7.2,149500.0,7.22,7.23,7.18,7.2,149500.0
2009-11-12 10:30:00,7.19,7.23,7.18,7.21,79400.0,7.19,7.23,7.18,7.21,79400.0
2009-11-12 11:00:00,7.21,7.22,7.16,7.2,102700.0,7.21,7.22,7.16,7.2,102700.0
2009-11-12 11:30:00,7.2,7.2,7.17,7.19,72100.0,7.2,7.2,7.17,7.19,72100.0
2009-11-12 12:00:00,7.18,7.2,7.18,7.19,38600.0,7.18,7.2,7.18,7.19,38600.0
2009-11-12 12:30:00,7.19,7.2,7.18,7.18,39000.0,7.19,7.2,7.18,7.18,39000.0
2009-11-12 13:00:00,7.18,7.19,7.17,7.18,32700.0,7.18,7.19,7.17,7.18,32700.0
2009-11-12 13:30:00,7.18,7.2,7.17,7.2,57600.0,7.18,7.2,7.17,7.2,57600.0
2009-11-12 14:00:00,7.2,7.22,7.18,7.2,62600.0,7.2,7.22,7.18,7.2,62600.0
2009-11-12 14:30:00,7.19,7.2,7.18,7.18,45000.0,7.19,7.2,7.18,7.18,45000.0
2009-11-12 15:00:00,7.19,7.2,7.17,7.18,43800.0,7.19,7.2,7.17,7.18,43800.0
2009-11-12 15:30:00,7.19,7.2,7.16,7.2,136100.0,7.19,7.2,7.16,7.2,136100.0
2009-11-13 09:30:00,7.21,7.21,7.12,7.14,108100.0,7.21,7.21,7.12,7.14,108100.0
2009-11-13 10:00:00,7.14,7.21,7.12,7.16,66100.0,7.14,7.21,7.12,7.16,66100.0
2009-11-13 10:30:00,7.16,7.2,7.16,7.19,44600.0,7.16,7.2,7.16,7.19,44600.0
2009-11-13 11:00:00,7.19,7.2,7.19,7.19,15000.0,7.19,7.2,7.19,7.19,15000.0
2009-11-13 11:30:00,7.2,7.2,7.18,7.18,24000.0,7.2,7.2,7.18,7.18,24000.0
2009-11-13 12:00:00,7.19,7.2,7.18,7.2,30700.0,7.19,7.2,7.18,7.2,30700.0
2009-11-13 12:30:00,7.2,7.21,7.17,7.2,73300.0,7.2,7.21,7.17,7.2,73300.0
2009-11-13 13:00:00,7.19,7.2,7.18,7.2,13800.0,7.19,7.2,7.18,7.2,13800.0
2009-11-13 13:30:00,7.2,7.2,7.17,7.17,19300.0,7.2,7.2,7.17,7.17,19300.0
2009-11-13 14:00:00,7.18,7.19,7.17,7.18,18300.0,7.18,7.19,7.17,7.18,18300.0
2009-11-13 14:30:00,7.18,7.18,7.15,7.15,53800.0,7.18,7.18,7.15,7.15,53800.0
2009-11-13 15:00:00,7.15,7.19,7.14,7.17,49400.0,7.15,7.19,7.14,7.17,49400.0
2009-11-13 15:30:00,7.16,7.2,7.15,7.2,89400.0,7.16,7.2,7.15,7.2,89400.0
2009-11-16 09:30:00,7.24,7.3,7.16,7.2,247200.0,7.24,7.3,7.16,7.2,247200.0
2009-11-16 10:00:00,7.2,7.24,7.2,7.23,111900.0,7.2,7.24,7.2,7.23,111900.0
2009-11-16 10:30:00,7.22,7.23,7.19,7.2,54700.0,7.22,7.23,7.19,7.2,54700.0
2009-11-16 11:00:00,7.2,7.23,7.17,7.19,59200.0,7.2,7.23,7.17,7.19,59200.0
2009-11-16 11:30:00,7.19,7.23,7.18,7.22,104400.0,7.19,7.23,7.18,7.22,104400.0
2009-11-16 12:00:00,7.22,7.23,7.19,7.2,76500.0,7.22,7.23,7.19,7.2,76500.0
2009-11-16 12:30:00,7.21,7.23,7.19,7.21,74400.0,7.21,7.23,7.19,7.21,74400.0
2009-11-16 13:00:00,7.22,7.22,7.19,7.22,68900.0,7.22,7.22,7.19,7.22,68900.0
2009-11-16 13:30:00,7.22,7.33,7.22,7.33,70500.0,7.22,7.33,7.22,7.33,70500.0
2009-11-16 14:00:00,7.33,7.42,7.32,7.42,88200.0,7.33,7.42,7.32,7.42,88200.0
2009-11-16 14:30:00,7.42,8.0,7.42,7.5,312100.0,7.42,8.0,7.42,7.5,312100.0
2009-11-16 15:00:00,7.49,7.5,7.45,7.47,61200.0,7.49,7.5,7.45,7.47,61200.0
2009-11-16 15:30:00,7.47,7.53,7.45,7.5,204400.0,7.47,7.53,7.45,7.5,204400.0
2009-11-17 09:30:00,7.49,7.62,7.4,7.61,89600.0,7.49,7.62,7.4,7.61,89600.0
2009-11-17 10:00:00,7.6,7.62,7.51,7.57,68200.0,7.6,7.62,7.51,7.57,68200.0
2009-11-17 10:30:00,7.56,7.61,7.51,7.55,61100.0,7.56,7.61,7.51,7.55,61100.0
2009-11-17 11:00:00,7.56,7.65,7.55,7.63,49000.0,7.56,7.65,7.55,7.63,49000.0
2009-11-17 11:30:00,7.64,7.67,7.6,7.67,34300.0,7.64,7.67,7.6,7.67,34300.0
2009-11-17 12:00:00,7.67,7.69,7.65,7.68,32900.0,7.67,7.69,7.65,7.68,32900.0
2009-11-17 12:30:00,7.68,7.78,7.61,7.62,222800.0,7.68,7.78,7.61,7.62,222800.0
2009-11-17 13:00:00,7.61,7.73,7.59,7.72,57500.0,7.61,7.73,7.59,7.72,57500.0
2009-11-17 13:30:00,7.72,7.75,7.72,7.72,41100.0,7.72,7.75,7.72,7.72,41100.0
2009-11-17 14:00:00,7.71,7.72,7.68,7.71,32400.0,7.71,7.72,7.68,7.71,32400.0
2009-11-17 14:30:00,7.71,7.74,7.7,7.71,63700.0,7.71,7.74,7.7,7.71,63700.0
2009-11-17 15:00:00,7.71,7.73,7.69,7.73,62100.0,7.71,7.73,7.69,7.73,62100.0
2009-11-17 15:30:00,7.72,7.73,7.65,7.69,128700.0,7.72,7.73,7.65,7.69,128700.0
2009-11-18 09:30:00,7.12,7.22,6.78,6.79,515900.0,7.12,7.22,6.78,6.79,515900.0
2009-11-18 10:00:00,6.79,6.89,6.73,6.88,257500.0,6.79,6.89,6.73,6.88,257500.0
2009-11-18 10:30:00,6.89,7.01,6.89,6.98,179400.0,6.89,7.01,6.89,6.98,179400.0
2009-11-18 11:00:00,6.99,7.0,6.9,6.92,79700.0,6.99,7.0,6.9,6.92,79700.0
2009-11-18 11:30:00,6.91,6.95,6.88,6.93,74300.0,6.91,6.95,6.88,6.93,74300.0
2009-11-18 12:00:00,6.93,6.95,6.85,6.87,113100.0,6.93,6.95,6.85,6.87,113100.0
2009-11-18 12:30:00,6.88,6.94,6.78,6.79,193600.0,6.88,6.94,6.78,6.79,193600.0
2009-11-18 13:00:00,6.79,6.8,6.74,6.75,131700.0,6.79,6.8,6.74,6.75,131700.0
2009-11-18 13:30:00,6.75,6.77,6.74,6.75,87000.0,6.75,6.77,6.74,6.75,87000.0
2009-11-18 14:00:00,6.75,6.77,6.74,6.74,83900.0,6.75,6.77,6.74,6.74,83900.0
2009-11-18 14:30:00,6.74,6.79,6.74,6.77,113700.0,6.74,6.79,6.74,6.77,113700.0
2009-11-18 15:00:00,6.77,6.89,6.77,6.89,90800.0,6.77,6.89,6.77,6.89,90800.0
2009-11-18 15:30:00,6.88,6.92,6.82,6.9,317600.0,6.88,6.92,6.82,6.9,317600.0
2009-11-19 09:30:00,6.87,6.87,6.65,6.66,172300.0,6.87,6.87,6.65,6.66,172300.0
2009-11-19 10:00:00,6.66,6.77,6.6,6.74,168400.0,6.66,6.77,6.6,6.74,168400.0
2009-11-19 10:30:00,6.74,6.74,6.59,6.59,150700.0,6.74,6.74,6.59,6.59,150700.0
2009-11-19 11:00:00,6.6,6.61,6.5,6.58,199800.0,6.6,6.61,6.5,6.58,199800.0
2009-11-19 11:30:00,6.59,6.64,6.58,6.58,82400.0,6.59,6.64,6.58,6.58,82400.0
2009-11-19 12:00:00,6.59,6.65,6.59,6.65,35500.0,6.59,6.65,6.59,6.65,35500.0
2009-11-19 12:30:00,6.65,6.69,6.64,6.69,31900.0,6.65,6.69,6.64,6.69,31900.0
2009-11-19 13:00:00,6.69,6.69,6.64,6.65,52900.0,6.69,6.69,6.64,6.65,52900.0
2009-11-19 13:30:00,6.66,6.68,6.65,6.65,27900.0,6.66,6.68,6.65,6.65,27900.0
2009-11-19 14:00:00,6.66,6.66,6.62,6.63,40400.0,6.66,6.66,6.62,6.63,40400.0
2009-11-19 14:30:00,6.63,6.63,6.6,6.6,44200.0,6.63,6.63,6.6,6.6,44200.0
2009-11-19 15:00:00,6.6,6.62,6.57,6.62,109000.0,6.6,6.62,6.57,6.62,109000.0
2009-11-19 15:30:00,6.62,6.68,6.6,6.63,253600.0,6.62,6.68,6.6,6.63,253600.0
2009-11-20 09:30:00,6.56,6.61,6.45,6.56,215100.0,6.56,6.61,6.45,6.56,215100.0
2009-11-20 10:00:00,6.56,6.63,6.53,6.6,106700.0,6.56,6.63,6.53,6.6,106700.0
2009-11-20 10:30:00,6.6,6.62,6.53,6.56,116500.0,6.6,6.62,6.53,6.56,116500.0
2009-11-20 11:00:00,6.56,6.63,6.56,6.6,62900.0,6.56,6.63,6.56,6.6,62900.0
2009-11-20 11:30:00,6.6,6.66,6.6,6.65,36100.0,6.6,6.66,6.6,6.65,36100.0
2009-11-20 12:00:00,6.64,6.66,6.64,6.64,34800.0,6.64,6.66,6.64,6.64,34800.0
2009-11-20 12:30:00,6.65,6.66,6.64,6.65,35400.0,6.65,6.66,6.64,6.65,35400.0
2009-11-20 13:00:00,6.64,6.66,6.64,6.65,34000.0,6.64,6.66,6.64,6.65,34000.0
2009-11-20 13:30:00,6.65,6.67,6.64,6.66,51100.0,6.65,6.67,6.64,6.66,51100.0
2009-11-20 14:00:00,6.66,6.69,6.65,6.68,53700.0,6.66,6.69,6.65,6.68,53700.0
2009-11-20 14:30:00,6.69,6.72,6.68,6.7,78100.0,6.69,6.72,6.68,6.7,78100.0
2009-11-20 15:00:00,6.7,6.72,6.69,6.71,53300.0,6.7,6.72,6.69,6.71,53300.0
2009-11-20 15:30:00,6.71,6.72,6.64,6.7,200200.0,6.71,6.72,6.64,6.7,200200.0
2009-11-23 09:30:00,6.91,6.91,6.78,6.84,91400.0,6.91,6.91,6.78,6.84,91400.0
2009-11-23 10:00:00,6.84,6.89,6.84,6.88,66000.0,6.84,6.89,6.84,6.88,66000.0
2009-11-23 10:30:00,6.89,6.92,6.81,6.81,110500.0,6.89,6.92,6.81,6.81,110500.0
2009-11-23 11:00:00,6.81,6.83,6.79,6.8,52400.0,6.81,6.83,6.79,6.8,52400.0
2009-11-23 11:30:00,6.8,6.8,6.74,6.75,20200.0,6.8,6.8,6.74,6.75,20200.0
2009-11-23 12:00:00,6.75,6.76,6.73,6.75,29300.0,6.75,6.76,6.73,6.75,29300.0
2009-11-23 12:30:00,6.75,6.79,6.7,6.78,29900.0,6.75,6.79,6.7,6.78,29900.0
2009-11-23 13:00:00,6.78,6.79,6.74,6.77,28000.0,6.78,6.79,6.74,6.77,28000.0
2009-11-23 13:30:00,6.78,6.79,6.73,6.74,23100.0,6.78,6.79,6.73,6.74,23100.0
2009-11-23 14:00:00,6.73,6.77,6.72,6.77,28900.0,6.73,6.77,6.72,6.77,28900.0
2009-11-23 14:30:00,6.76,6.81,6.74,6.75,52300.0,6.76,6.81,6.74,6.75,52300.0
2009-11-23 15:00:00,6.75,6.8,6.75,6.79,49100.0,6.75,6.8,6.75,6.79,49100.0
2009-11-23 15:30:00,6.78,6.82,6.72,6.81,100800.0,6.78,6.82,6.72,6.81,100800.0
2009-11-24 09:30:00,6.84,6.84,6.6,6.74,42700.0,6.84,6.84,6.6,6.74,42700.0
2009-11-24 10:00:00,6.7,6.81,6.68,6.73,27700.0,6.7,6.81,6.68,6.73,27700.0
2009-11-24 10:30:00,6.73,6.84,6.73,6.81,38100.0,6.73,6.84,6.73,6.81,38100.0
2009-11-24 11:00:00,6.81,6.81,6.77,6.77,14000.0,6.81,6.81,6.77,6.77,14000.0
2009-11-24 11:30:00,6.77,6.84,6.77,6.84,33200.0,6.77,6.84,6.77,6.84,33200.0
2009-11-24 12:00:00,6.84,6.85,6.77,6.84,29100.0,6.84,6.85,6.77,6.84,29100.0
2009-11-24 12:30:00,6.84,6.86,6.81,6.81,21700.0,6.84,6.86,6.81,6.81,21700.0
2009-11-24 13:00:00,6.81,6.81,6.78,6.78,23100.0,6.81,6.81,6.78,6.78,23100.0
2009-11-24 13:30:00,6.79,6.79,6.76,6.77,16900.0,6.79,6.79,6.76,6.77,16900.0
2009-11-24 14:00:00,6.77,6.85,6.77,6.85,29800.0,6.77,6.85,6.77,6.85,29800.0
2009-11-24 14:30:00,6.85,6.85,6.79,6.83,39500.0,6.85,6.85,6.79,6.83,39500.0
2009-11-24 15:00:00,6.83,6.84,6.82,6.83,16800.0,6.83,6.84,6.82,6.83,16800.0
2009-11-24 15:30:00,6.83,6.85,6.81,6.85,101100.0,6.83,6.85,6.81,6.85,101100.0
2009-11-25 09:30:00,6.86,6.91,6.86,6.88,40800.0,6.86,6.91,6.86,6.88,40800.0
2009-11-25 10:00:00,6.89,6.89,6.85,6.85,27100.0,6.89,6.89,6.85,6.85,27100.0
2009-11-25 10:30:00,6.85,6.88,6.84,6.87,15900.0,6.85,6.88,6.84,6.87,15900.0
2009-11-25 11:00:00,6.86,6.88,6.86,6.87,11400.0,6.86,6.88,6.86,6.87,11400.0
2009-11-25 11:30:00,6.87,6.88,6.87,6.88,12100.0,6.87,6.88,6.87,6.88,12100.0
2009-11-25 12:00:00,6.88,6.88,6.86,6.87,15300.0,6.88,6.88,6.86,6.87,15300.0
2009-11-25 12:30:00,6.87,6.87,6.82,6.83,37900.0,6.87,6.87,6.82,6.83,37900.0
2009-11-25 13:00:00,6.83,6.85,6.82,6.83,22000.0,6.83,6.85,6.82,6.83,22000.0
2009-11-25 13:30:00,6.84,6.85,6.83,6.85,16000.0,6.84,6.85,6.83,6.85,16000.0
2009-11-25 14:00:00,6.84,6.87,6.84,6.87,17500.0,6.84,6.87,6.84,6.87,17500.0
2009-11-25 14:30:00,6.86,6.88,6.86,6.88,33800.0,6.86,6.88,6.86,6.88,33800.0
2009-11-25 15:00:00,6.87,6.88,6.84,6.85,37200.0,6.87,6.88,6.84,6.85,37200.0
2009-11-25 15:30:00,6.85,6.86,6.83,6.83,58300.0,6.85,6.86,6.83,6.83,58300.0
2009-11-27 09:30:00,6.61,6.74,6.61,6.7,38500.0,6.61,6.74,6.61,6.7,38500.0
2009-11-27 10:00:00,6.7,6.74,6.65,6.74,36500.0,6.7,6.74,6.65,6.74,36500.0
2009-11-27 10:30:00,6.73,6.84,6.72,6.8,55100.0,6.73,6.84,6.72,6.8,55100.0
2009-11-27 11:00:00,6.79,6.86,6.75,6.76,26400.0,6.79,6.86,6.75,6.76,26400.0
2009-11-27 11:30:00,6.76,6.78,6.75,6.75,11900.0,6.76,6.78,6.75,6.75,11900.0
2009-11-27 12:00:00,6.76,6.78,6.73,6.73,20600.0,6.76,6.78,6.73,6.73,20600.0
2009-11-27 12:30:00,6.73,6.77,6.64,6.64,81500.0,6.73,6.77,6.64,6.64,81500.0
2009-11-27 13:00:00,6.64,6.65,5.47,5.47,51200.0,6.64,6.65,5.47,5.47,51200.0
2009-11-27 13:30:00,5.47,5.47,5.47,5.47,0.0,5.47,5.47,5.47,5.47,0.0
2009-11-27 14:00:00,5.47,5.47,5.47,5.47,0.0,5.47,5.47,5.47,5.47,0.0
2009-11-27 14:30:00,5.47,5.47,5.47,5.47,0.0,5.47,5.47,5.47,5.47,0.0
2009-11-27 15:00:00,5.47,5.47,5.47,5.47,0.0,5.47,5.47,5.47,5.47,0.0
2009-11-27 15:30:00,5.47,5.47,5.47,5.47,0.0,5.47,5.47,5.47,5.47,0.0
2009-11-30 09:30:00,6.63,6.68,6.54,6.61,93800.0,6.63,6.68,6.54,6.61,93800.0
2009-11-30 10:00:00,6.62,6.66,6.6,6.63,42000.0,6.62,6.66,6.6,6.63,42000.0
2009-11-30 10:30:00,6.64,6.69,6.64,6.64,52200.0,6.64,6.69,6.64,6.64,52200.0
2009-11-30 11:00:00,6.64,6.72,6.62,6.62,78200.0,6.64,6.72,6.62,6.62,78200.0
2009-11-30 11:30:00,6.62,6.66,6.6,6.64,56400.0,6.62,6.66,6.6,6.64,56400.0
2009-11-30 12:00:00,6.64,6.72,6.64,6.7,47200.0,6.64,6.72,6.64,6.7,47200.0
2009-11-30 12:30:00,6.71,6.73,6.68,6.73,31800.0,6.71,6.73,6.68,6.73,31800.0
2009-11-30 13:00:00,6.73,6.8,6.72,6.8,37200.0,6.73,6.8,6.72,6.8,37200.0
2009-11-30 13:30:00,6.79,6.8,6.75,6.78,38000.0,6.79,6.8,6.75,6.78,38000.0
2009-11-30 14:00:00,6.78,6.78,6.72,6.73,31400.0,6.78,6.78,6.72,6.73,31400.0
2009-11-30 14:30:00,6.74,6.74,6.7,6.71,26800.0,6.74,6.74,6.7,6.71,26800.0
2009-11-30 15:00:00,6.71,6.8,6.7,6.8,64800.0,6.71,6.8,6.7,6.8,64800.0
2009-11-30 15:30:00,6.79,6.85,6.79,6.84,98400.0,6.79,6.85,6.79,6.84,98400.0
2009-12-01 09:30:00,6.91,6.95,6.86,6.92,41900.0,6.91,6.95,6.86,6.92,41900.0
2009-12-01 10:00:00,6.91,6.94,6.82,6.84,36400.0,6.91,6.94,6.82,6.84,36400.0
2009-12-01 10:30:00,6.83,6.84,6.83,6.84,10000.0,6.83,6.84,6.83,6.84,10000.0
2009-12-01 11:00:00,6.83,6.91,6.83,6.89,27900.0,6.83,6.91,6.83,6.89,27900.0
2009-12-01 11:30:00,6.9,6.92,6.84,6.86,64000.0,6.9,6.92,6.84,6.86,64000.0
2009-12-01 12:00:00,6.85,6.88,6.84,6.88,49700.0,6.85,6.88,6.84,6.88,49700.0
2009-12-01 12:30:00,6.88,6.9,6.88,6.9,9100.0,6.88,6.9,6.88,6.9,9100.0
2009-12-01 13:00:00,6.9,6.9,6.89,6.9,8300.0,6.9,6.9,6.89,6.9,8300.0
2009-12-01 13:30:00,6.89,6.93,6.89,6.92,23500.0,6.89,6.93,6.89,6.92,23500.0
2009-12-01 14:00:00,6.93,6.93,6.91,6.92,20900.0,6.93,6.93,6.91,6.92,20900.0
2009-12-01 14:30:00,6.92,6.92,6.87,6.89,27500.0,6.92,6.92,6.87,6.89,27500.0
2009-12-01 15:00:00,6.88,6.93,6.88,6.93,24200.0,6.88,6.93,6.88,6.93,24200.0
2009-12-01 15:30:00,6.93,6.96,6.88,6.94,290400.0,6.93,6.96,6.88,6.94,290400.0
2009-12-02 09:30:00,6.96,7.0,6.92,7.0,46000.0,6.96,7.0,6.92,7.0,46000.0
2009-12-02 10:00:00,6.99,7.01,6.98,6.99,89200.0,6.99,7.01,6.98,6.99,89200.0
2009-12-02 10:30:00,6.99,7.0,6.96,6.98,52500.0,6.99,7.0,6.96,6.98,52500.0
2009-12-02 11:00:00,6.98,7.0,6.94,6.96,58500.0,6.98,7.0,6.94,6.96,58500.0
2009-12-02 11:30:00,6.96,6.99,6.96,6.97,22400.0,6.96,6.99,6.96,6.97,22400.0
2009-12-02 12:00:00,6.97,6.97,6.91,6.92,28100.0,6.97,6.97,6.91,6.92,28100.0
2009-12-02 12:30:00,6.92,6.94,6.9,6.93,27100.0,6.92,6.94,6.9,6.93,27100.0
2009-12-02 13:00:00,6.93,6.99,6.92,6.99,55000.0,6.93,6.99,6.92,6.99,55000.0
2009-12-02 13:30:00,6.99,7.0,6.98,7.0,20000.0,6.99,7.0,6.98,7.0,20000.0
2009-12-02 14:00:00,6.99,7.0,6.94,6.98,36400.0,6.99,7.0,6.94,6.98,36400.0
2009-12-02 14:30:00,6.97,7.0,6.97,7.0,18500.0,6.97,7.0,6.97,7.0,18500.0
2009-12-02 15:00:00,6.99,7.0,6.99,7.0,40400.0,6.99,7.0,6.99,7.0,40400.0
2009-12-02 15:30:00,7.0,7.0,6.99,7.0,55400.0,7.0,7.0,6.99,7.0,55400.0
2009-12-03 09:30:00,7.0,7.12,6.94,7.0,66200.0,7.0,7.12,6.94,7.0,66200.0
2009-12-03 10:00:00,6.99,7.0,6.97,6.99,28700.0,6.99,7.0,6.97,6.99,28700.0
2009-12-03 10:30:00,7.0,7.0,6.98,7.0,49000.0,7.0,7.0,6.98,7.0,49000.0
2009-12-03 11:00:00,6.99,7.0,6.99,7.0,26200.0,6.99,7.0,6.99,7.0,26200.0
2009-12-03 11:30:00,7.0,7.04,6.99,7.04,157100.0,7.0,7.04,6.99,7.04,157100.0
2009-12-03 12:00:00,7.03,7.05,7.0,7.01,31800.0,7.03,7.05,7.0,7.01,31800.0
2009-12-03 12:30:00,7.01,7.01,7.0,7.01,20500.0,7.01,7.01,7.0,7.01,20500.0
2009-12-03 13:00:00,7.01,7.01,7.0,7.01,14400.0,7.01,7.01,7.0,7.01,14400.0
2009-12-03 13:30:00,7.01,7.01,7.0,7.01,14600.0,7.01,7.01,7.0,7.01,14600.0
2009-12-03 14:00:00,7.01,7.01,7.0,7.01,11200.0,7.01,7.01,7.0,7.01,11200.0
2009-12-03 14:30:00,7.01,7.01,6.99,7.0,29200.0,7.01,7.01,6.99,7.0,29200.0
2009-12-03 15:00:00,7.0,7.0,6.99,6.99,33400.0,7.0,7.0,6.99,6.99,33400.0
2009-12-03 15:30:00,6.99,7.0,6.88,6.88,126400.0,6.99,7.0,6.88,6.88,126400.0
2009-12-04 09:30:00,7.0,7.09,6.91,7.01,94500.0,7.0,7.09,6.91,7.01,94500.0
2009-12-04 10:00:00,7.01,7.01,6.94,6.95,108700.0,7.01,7.01,6.94,6.95,108700.0
2009-12-04 10:30:00,6.95,7.0,6.94,6.98,93100.0,6.95,7.0,6.94,6.98,93100.0
2009-12-04 11:00:00,6.97,7.0,6.95,6.95,35400.0,6.97,7.0,6.95,6.95,35400.0
2009-12-04 11:30:00,6.95,6.95,6.83,6.88,73800.0,6.95,6.95,6.83,6.88,73800.0
2009-12-04 12:00:00,6.88,6.9,6.87,6.89,23900.0,6.88,6.9,6.87,6.89,23900.0
2009-12-04 12:30:00,6.89,6.99,6.89,6.99,46200.0,6.89,6.99,6.89,6.99,46200.0
2009-12-04 13:00:00,6.99,7.0,6.97,6.98,28500.0,6.99,7.0,6.97,6.98,28500.0
2009-12-04 13:30:00,6.99,7.0,6.94,6.94,31600.0,6.99,7.0,6.94,6.94,31600.0
2009-12-04 14:00:00,6.95,6.95,6.88,6.89,40100.0,6.95,6.95,6.88,6.89,40100.0
2009-12-04 14:30:00,6.89,6.93,6.87,6.92,44600.0,6.89,6.93,6.87,6.92,44600.0
2009-12-04 15:00:00,6.92,6.98,6.89,6.93,68800.0,6.92,6.98,6.89,6.93,68800.0
2009-12-04 15:30:00,6.92,6.97,6.89,6.9,148800.0,6.92,6.97,6.89,6.9,148800.0
2009-12-07 09:30:00,6.89,7.0,6.8,6.99,40300.0,6.89,7.0,6.8,6.99,40300.0
2009-12-07 10:00:00,6.99,6.99,6.94,6.98,44900.0,6.99,6.99,6.94,6.98,44900.0
2009-12-07 10:30:00,6.99,6.99,6.93,6.94,32000.0,6.99,6.99,6.93,6.94,32000.0
2009-12-07 11:00:00,6.93,6.94,6.86,6.87,35400.0,6.93,6.94,6.86,6.87,35400.0
2009-12-07 11:30:00,6.87,6.91,6.87,6.91,13000.0,6.87,6.91,6.87,6.91,13000.0
2009-12-07 12:00:00,6.91,6.91,6.9,6.91,19000.0,6.91,6.91,6.9,6.91,19000.0
2009-12-07 12:30:00,6.91,6.96,6.91,6.91,18200.0,6.91,6.96,6.91,6.91,18200.0
2009-12-07 13:00:00,6.9,6.91,6.88,6.9,19600.0,6.9,6.91,6.88,6.9,19600.0
2009-12-07 13:30:00,6.9,6.91,6.87,6.88,30200.0,6.9,6.91,6.87,6.88,30200.0
2009-12-07 14:00:00,6.87,6.88,6.83,6.83,33000.0,6.87,6.88,6.83,6.83,33000.0
2009-12-07 14:30:00,6.83,6.84,6.81,6.81,27800.0,6.83,6.84,6.81,6.81,27800.0
2009-12-07 15:00:00,6.82,6.85,6.81,6.81,36200.0,6.82,6.85,6.81,6.81,36200.0
2009-12-07 15:30:00,6.81,6.9,6.81,6.89,96900.0,6.81,6.9,6.81,6.89,96900.0
2009-12-08 09:30:00,6.82,6.9,6.73,6.82,45700.0,6.82,6.9,6.73,6.82,45700.0
2009-12-08 10:00:00,6.8,6.93,6.8,6.9,27800.0,6.8,6.93,6.8,6.9,27800.0
2009-12-08 10:30:00,6.9,6.93,6.89,6.93,18300.0,6.9,6.93,6.89,6.93,18300.0
2009-12-08 11:00:00,6.93,6.97,6.93,6.97,83100.0,6.93,6.97,6.93,6.97,83100.0
2009-12-08 11:30:00,6.97,6.99,6.97,6.99,24800.0,6.97,6.99,6.97,6.99,24800.0
2009-12-08 12:00:00,6.99,7.0,6.98,6.99,19000.0,6.99,7.0,6.98,6.99,19000.0
2009-12-08 12:30:00,7.0,7.04,6.99,7.01,137800.0,7.0,7.04,6.99,7.01,137800.0
2009-12-08 13:00:00,7.01,7.05,6.98,7.05,113000.0,7.01,7.05,6.98,7.05,113000.0
2009-12-08 13:30:00,7.05,7.09,7.04,7.09,56000.0,7.05,7.09,7.04,7.09,56000.0
2009-12-08 14:00:00,7.08,7.09,7.08,7.09,17400.0,7.08,7.09,7.08,7.09,17400.0
2009-12-08 14:30:00,7.09,7.1,7.08,7.09,47100.0,7.09,7.1,7.08,7.09,47100.0
2009-12-08 15:00:00,7.09,7.14,7.09,7.13,122000.0,7.09,7.14,7.09,7.13,122000.0
2009-12-08 15:30:00,7.13,7.16,7.09,7.12,290900.0,7.13,7.16,7.09,7.12,290900.0
2009-12-09 09:30:00,7.15,7.27,7.11,7.14,72000.0,7.15,7.27,7.11,7.14,72000.0
2009-12-09 10:00:00,7.1,7.19,7.03,7.06,95600.0,7.1,7.19,7.03,7.06,95600.0
2009-12-09 10:30:00,7.05,7.16,7.05,7.13,46800.0,7.05,7.16,7.05,7.13,46800.0
2009-12-09 11:00:00,7.13,7.14,7.08,7.13,54500.0,7.13,7.14,7.08,7.13,54500.0
2009-12-09 11:30:00,7.13,7.14,7.11,7.14,33200.0,7.13,7.14,7.11,7.14,33200.0
2009-12-09 12:00:00,7.14,7.14,7.09,7.1,18300.0,7.14,7.14,7.09,7.1,18300.0
2009-12-09 12:30:00,7.11,7.15,7.09,7.1,62900.0,7.11,7.15,7.09,7.1,62900.0
2009-12-09 13:00:00,7.09,7.11,7.06,7.11,55100.0,7.09,7.11,7.06,7.11,55100.0
2009-12-09 13:30:00,7.11,7.12,7.06,7.07,36600.0,7.11,7.12,7.06,7.07,36600.0
2009-12-09 14:00:00,7.07,7.12,7.06,7.07,20100.0,7.07,7.12,7.06,7.07,20100.0
2009-12-09 14:30:00,7.07,7.12,7.05,7.1,36000.0,7.07,7.12,7.05,7.1,36000.0
2009-12-09 15:00:00,7.1,7.18,7.1,7.16,37000.0,7.1,7.18,7.1,7.16,37000.0
2009-12-09 15:30:00,7.16,7.19,7.14,7.18,59500.0,7.16,7.19,7.14,7.18,59500.0
2009-12-10 09:30:00,7.19,7.25,7.1,7.23,46600.0,7.19,7.25,7.1,7.23,46600.0
2009-12-10 10:00:00,7.23,7.25,7.19,7.23,29200.0,7.23,7.25,7.19,7.23,29200.0
2009-12-10 10:30:00,7.22,7.25,7.17,7.24,23200.0,7.22,7.25,7.17,7.24,23200.0
2009-12-10 11:00:00,7.23,7.27,7.23,7.26,75300.0,7.23,7.27,7.23,7.26,75300.0
2009-12-10 11:30:00,7.25,7.28,7.24,7.27,25100.0,7.25,7.28,7.24,7.27,25100.0
2009-12-10 12:00:00,7.28,7.29,7.26,7.27,66600.0,7.28,7.29,7.26,7.27,66600.0
2009-12-10 12:30:00,7.28,7.28,7.25,7.27,8800.0,7.28,7.28,7.25,7.27,8800.0
2009-12-10 13:00:00,7.27,7.27,7.22,7.23,29300.0,7.27,7.27,7.22,7.23,29300.0
2009-12-10 13:30:00,7.24,7.26,7.21,7.22,18600.0,7.24,7.26,7.21,7.22,18600.0
2009-12-10 14:00:00,7.22,7.23,7.21,7.23,12400.0,7.22,7.23,7.21,7.23,12400.0
2009-12-10 14:30:00,7.23,7.24,7.22,7.24,19400.0,7.23,7.24,7.22,7.24,19400.0
2009-12-10 15:00:00,7.24,7.24,7.14,7.14,48300.0,7.24,7.24,7.14,7.14,48300.0
2009-12-10 15:30:00,7.14,7.22,7.14,7.22,132200.0,7.14,7.22,7.14,7.22,132200.0
2009-12-11 09:30:00,7.27,7.36,7.2,7.34,73700.0,7.27,7.36,7.2,7.34,73700.0
2009-12-11 10:00:00,7.34,7.39,7.24,7.38,81200.0,7.34,7.39,7.24,7.38,81200.0
2009-12-11 10:30:00,7.38,7.45,7.37,7.45,94700.0,7.38,7.45,7.37,7.45,94700.0
2009-12-11 11:00:00,7.45,7.46,7.4,7.43,115000.0,7.45,7.46,7.4,7.43,115000.0
2009-12-11 11:30:00,7.42,7.46,7.38,7.39,122700.0,7.42,7.46,7.38,7.39,122700.0
2009-12-11 12:00:00,7.38,7.44,7.38,7.44,30000.0,7.38,7.44,7.38,7.44,30000.0
2009-12-11 12:30:00,7.44,7.5,7.42,7.5,76800.0,7.44,7.5,7.42,7.5,76800.0
2009-12-11 13:00:00,7.5,7.68,7.49,7.68,174200.0,7.5,7.68,7.49,7.68,174200.0
2009-12-11 13:30:00,7.68,7.8,7.65,7.78,272400.0,7.68,7.8,7.65,7.78,272400.0
2009-12-11 14:00:00,7.78,7.87,7.71,7.74,202200.0,7.78,7.87,7.71,7.74,202200.0
2009-12-11 14:30:00,7.74,7.75,7.57,7.6,113300.0,7.74,7.75,7.57,7.6,113300.0
2009-12-11 15:00:00,7.6,7.74,7.6,7.73,142600.0,7.6,7.74,7.6,7.73,142600.0
2009-12-11 15:30:00,7.74,7.74,7.64,7.65,322500.0,7.74,7.74,7.64,7.65,322500.0
2009-12-14 09:30:00,7.69,7.74,7.59,7.61,47600.0,7.69,7.74,7.59,7.61,47600.0
2009-12-14 10:00:00,7.61,7.62,7.53,7.54,37600.0,7.61,7.62,7.53,7.54,37600.0
2009-12-14 10:30:00,7.54,7.59,7.51,7.58,48700.0,7.54,7.59,7.51,7.58,48700.0
2009-12-14 11:00:00,7.58,7.63,7.58,7.62,17400.0,7.58,7.63,7.58,7.62,17400.0
2009-12-14 11:30:00,7.62,7.64,7.6,7.61,23200.0,7.62,7.64,7.6,7.61,23200.0
2009-12-14 12:00:00,7.61,7.62,7.56,7.62,19900.0,7.61,7.62,7.56,7.62,19900.0
2009-12-14 12:30:00,7.62,7.67,7.6,7.62,50800.0,7.62,7.67,7.6,7.62,50800.0
2009-12-14 13:00:00,7.61,7.62,7.59,7.59,15200.0,7.61,7.62,7.59,7.59,15200.0
2009-12-14 13:30:00,7.59,7.65,7.58,7.64,34000.0,7.59,7.65,7.58,7.64,34000.0
2009-12-14 14:00:00,7.65,7.67,7.64,7.67,27600.0,7.65,7.67,7.64,7.67,27600.0
2009-12-14 14:30:00,7.66,7.72,7.64,7.71,37400.0,7.66,7.72,7.64,7.71,37400.0
2009-12-14 15:00:00,7.71,7.76,7.65,7.7,85300.0,7.71,7.76,7.65,7.7,85300.0
2009-12-14 15:30:00,7.7,7.72,7.67,7.72,174700.0,7.7,7.72,7.67,7.72,174700.0
2009-12-15 09:30:00,7.4,7.7,7.4,7.61,41900.0,7.4,7.7,7.4,7.61,41900.0
2009-12-15 10:00:00,7.6,7.74,7.6,7.72,53400.0,7.6,7.74,7.6,7.72,53400.0
2009-12-15 10:30:00,7.73,7.77,7.72,7.74,47500.0,7.73,7.77,7.72,7.74,47500.0
2009-12-15 11:00:00,7.73,7.73,7.65,7.69,33800.0,7.73,7.73,7.65,7.69,33800.0
2009-12-15 11:30:00,7.68,7.7,7.66,7.66,31400.0,7.68,7.7,7.66,7.66,31400.0
2009-12-15 12:00:00,7.66,7.67,7.64,7.64,26700.0,7.66,7.67,7.64,7.64,26700.0
2009-12-15 12:30:00,7.64,7.65,7.63,7.64,19900.0,7.64,7.65,7.63,7.64,19900.0
2009-12-15 13:00:00,7.64,7.65,7.56,7.56,61700.0,7.64,7.65,7.56,7.56,61700.0
2009-12-15 13:30:00,7.56,7.6,7.53,7.58,43100.0,7.56,7.6,7.53,7.58,43100.0
2009-12-15 14:00:00,7.58,7.59,7.56,7.56,37300.0,7.58,7.59,7.56,7.56,37300.0
2009-12-15 14:30:00,7.56,7.57,7.56,7.56,40400.0,7.56,7.57,7.56,7.56,40400.0
2009-12-15 15:00:00,7.56,7.57,7.54,7.54,59200.0,7.56,7.57,7.54,7.54,59200.0
2009-12-15 15:30:00,7.54,7.55,7.51,7.51,222800.0,7.54,7.55,7.51,7.51,222800.0
2009-12-16 09:30:00,7.56,7.61,7.5,7.58,144900.0,7.56,7.61,7.5,7.58,144900.0
2009-12-16 10:00:00,7.58,7.7,7.58,7.65,86700.0,7.58,7.7,7.58,7.65,86700.0
2009-12-16 10:30:00,7.66,7.79,7.66,7.78,98800.0,7.66,7.79,7.66,7.78,98800.0
2009-12-16 11:00:00,7.78,7.86,7.78,7.86,87000.0,7.78,7.86,7.78,7.86,87000.0
2009-12-16 11:30:00,7.85,7.86,7.78,7.8,88300.0,7.85,7.86,7.78,7.8,88300.0
2009-12-16 12:00:00,7.79,7.8,7.76,7.78,82000.0,7.79,7.8,7.76,7.78,82000.0
2009-12-16 12:30:00,7.77,7.78,7.75,7.75,44500.0,7.77,7.78,7.75,7.75,44500.0
2009-12-16 13:00:00,7.76,7.76,7.74,7.75,20000.0,7.76,7.76,7.74,7.75,20000.0
2009-12-16 13:30:00,7.74,7.75,7.74,7.75,19700.0,7.74,7.75,7.74,7.75,19700.0
2009-12-16 14:00:00,7.75,7.75,7.68,7.7,65300.0,7.75,7.75,7.68,7.7,65300.0
2009-12-16 14:30:00,7.7,7.7,7.67,7.69,57100.0,7.7,7.7,7.67,7.69,57100.0
2009-12-16 15:00:00,7.69,7.7,7.66,7.69,67100.0,7.69,7.7,7.66,7.69,67100.0
2009-12-16 15:30:00,7.68,7.68,7.59,7.59,316300.0,7.68,7.68,7.59,7.59,316300.0
2009-12-17 09:30:00,7.58,7.58,7.39,7.5,233800.0,7.58,7.58,7.39,7.5,233800.0
2009-12-17 10:00:00,7.5,7.55,7.48,7.49,186200.0,7.5,7.55,7.48,7.49,186200.0
2009-12-17 10:30:00,7.49,7.52,7.37,7.4,176900.0,7.49,7.52,7.37,7.4,176900.0
2009-12-17 11:00:00,7.4,7.4,7.34,7.36,75000.0,7.4,7.4,7.34,7.36,75000.0
2009-12-17 11:30:00,7.37,7.38,7.26,7.28,138800.0,7.37,7.38,7.26,7.28,138800.0
2009-12-17 12:00:00,7.28,7.29,7.26,7.27,83600.0,7.28,7.29,7.26,7.27,83600.0
2009-12-17 12:30:00,7.27,7.28,7.26,7.26,63800.0,7.27,7.28,7.26,7.26,63800.0
2009-12-17 13:00:00,7.27,7.3,7.25,7.3,103700.0,7.27,7.3,7.25,7.3,103700.0
2009-12-17 13:30:00,7.3,7.3,7.25,7.3,111100.0,7.3,7.3,7.25,7.3,111100.0
2009-12-17 14:00:00,7.29,7.3,7.29,7.3,44100.0,7.29,7.3,7.29,7.3,44100.0
2009-12-17 14:30:00,7.3,7.35,7.29,7.32,119800.0,7.3,7.35,7.29,7.32,119800.0
2009-12-17 15:00:00,7.32,7.4,7.32,7.4,170800.0,7.32,7.4,7.32,7.4,170800.0
2009-12-17 15:30:00,7.4,7.41,7.34,7.34,304000.0,7.4,7.41,7.34,7.34,304000.0
2009-12-18 09:30:00,7.43,7.44,7.36,7.39,442200.0,7.43,7.44,7.36,7.39,442200.0
2009-12-18 10:00:00,7.39,7.4,7.36,7.36,31600.0,7.39,7.4,7.36,7.36,31600.0
2009-12-18 10:30:00,7.37,7.37,7.28,7.31,74100.0,7.37,7.37,7.28,7.31,74100.0
2009-12-18 11:00:00,7.3,7.32,7.27,7.3,60700.0,7.3,7.32,7.27,7.3,60700.0
2009-12-18 11:30:00,7.3,7.3,7.26,7.29,57500.0,7.3,7.3,7.26,7.29,57500.0
2009-12-18 12:00:00,7.3,7.3,7.26,7.28,81200.0,7.3,7.3,7.26,7.28,81200.0
2009-12-18 12:30:00,7.28,7.29,7.27,7.28,48900.0,7.28,7.29,7.27,7.28,48900.0
2009-12-18 13:00:00,7.29,7.34,7.28,7.3,98800.0,7.29,7.34,7.28,7.3,98800.0
2009-12-18 13:30:00,7.31,7.36,7.29,7.32,65900.0,7.31,7.36,7.29,7.32,65900.0
2009-12-18 14:00:00,7.32,7.35,7.27,7.28,71500.0,7.32,7.35,7.27,7.28,71500.0
2009-12-18 14:30:00,7.28,7.32,7.26,7.28,153300.0,7.28,7.32,7.26,7.28,153300.0
2009-12-18 15:00:00,7.29,7.3,7.22,7.23,146800.0,7.29,7.3,7.22,7.23,146800.0
2009-12-18 15:30:00,7.22,7.23,7.09,7.17,748900.0,7.22,7.23,7.09,7.17,748900.0
2009-12-21 09:30:00,7.19,7.39,7.15,7.3,87500.0,7.19,7.39,7.15,7.3,87500.0
2009-12-21 10:00:00,7.3,7.39,7.27,7.34,108300.0,7.3,7.39,7.27,7.34,108300.0
2009-12-21 10:30:00,7.33,7.33,7.32,7.32,27600.0,7.33,7.33,7.32,7.32,27600.0
2009-12-21 11:00:00,7.33,7.4,7.32,7.4,52200.0,7.33,7.4,7.32,7.4,52200.0
2009-12-21 11:30:00,7.39,7.47,7.39,7.47,77400.0,7.39,7.47,7.39,7.47,77400.0
2009-12-21 12:00:00,7.47,7.55,7.47,7.5,116700.0,7.47,7.55,7.47,7.5,116700.0
2009-12-21 12:30:00,7.49,7.5,7.46,7.49,67500.0,7.49,7.5,7.46,7.49,67500.0
2009-12-21 13:00:00,7.48,7.53,7.48,7.51,51900.0,7.48,7.53,7.48,7.51,51900.0
2009-12-21 13:30:00,7.52,7.56,7.51,7.56,46500.0,7.52,7.56,7.51,7.56,46500.0
2009-12-21 14:00:00,7.56,7.57,7.55,7.57,61800.0,7.56,7.57,7.55,7.57,61800.0
2009-12-21 14:30:00,7.57,7.58,7.56,7.57,65800.0,7.57,7.58,7.56,7.57,65800.0
2009-12-21 15:00:00,7.57,7.58,7.56,7.57,48200.0,7.57,7.58,7.56,7.57,48200.0
2009-12-21 15:30:00,7.57,7.6,7.51,7.53,250200.0,7.57,7.6,7.51,7.53,250200.0
2009-12-22 09:30:00,7.59,7.61,7.52,7.55,71000.0,7.59,7.61,7.52,7.55,71000.0
2009-12-22 10:00:00,7.56,7.66,7.56,7.66,78900.0,7.56,7.66,7.56,7.66,78900.0
2009-12-22 10:30:00,7.67,7.69,7.63,7.68,47500.0,7.67,7.69,7.63,7.68,47500.0
2009-12-22 11:00:00,7.69,7.69,7.67,7.69,23100.0,7.69,7.69,7.67,7.69,23100.0
2009-12-22 11:30:00,7.69,7.72,7.62,7.63,75900.0,7.69,7.72,7.62,7.63,75900.0
2009-12-22 12:00:00,7.63,7.7,7.62,7.7,32300.0,7.63,7.7,7.62,7.7,32300.0
2009-12-22 12:30:00,7.7,7.71,7.66,7.68,93300.0,7.7,7.71,7.66,7.68,93300.0
2009-12-22 13:00:00,7.69,7.79,7.68,7.78,81800.0,7.69,7.79,7.68,7.78,81800.0
2009-12-22 13:30:00,7.78,7.83,7.78,7.82,99400.0,7.78,7.83,7.78,7.82,99400.0
2009-12-22 14:00:00,7.83,7.83,7.82,7.83,37000.0,7.83,7.83,7.82,7.83,37000.0
2009-12-22 14:30:00,7.83,7.83,7.8,7.81,68800.0,7.83,7.83,7.8,7.81,68800.0
2009-12-22 15:00:00,7.81,7.85,7.8,7.84,64600.0,7.81,7.85,7.8,7.84,64600.0
2009-12-22 15:30:00,7.84,7.86,7.82,7.84,272300.0,7.84,7.86,7.82,7.84,272300.0
2009-12-23 09:30:00,7.86,7.87,7.76,7.84,73400.0,7.86,7.87,7.76,7.84,73400.0
2009-12-23 10:00:00,7.84,7.84,7.78,7.8,65100.0,7.84,7.84,7.78,7.8,65100.0
2009-12-23 10:30:00,7.8,7.83,7.8,7.82,48100.0,7.8,7.83,7.8,7.82,48100.0
2009-12-23 11:00:00,7.81,7.82,7.8,7.8,31400.0,7.81,7.82,7.8,7.8,31400.0
2009-12-23 11:30:00,7.8,7.81,7.8,7.8,30600.0,7.8,7.81,7.8,7.8,30600.0
2009-12-23 12:00:00,7.8,7.81,7.8,7.8,51300.0,7.8,7.81,7.8,7.8,51300.0
2009-12-23 12:30:00,7.8,7.81,7.76,7.76,51700.0,7.8,7.81,7.76,7.76,51700.0
2009-12-23 13:00:00,7.75,7.79,7.72,7.78,52600.0,7.75,7.79,7.72,7.78,52600.0
2009-12-23 13:30:00,7.78,7.79,7.76,7.76,33600.0,7.78,7.79,7.76,7.76,33600.0
2009-12-23 14:00:00,7.76,7.77,7.73,7.73,39200.0,7.76,7.77,7.73,7.73,39200.0
2009-12-23 14:30:00,7.74,7.77,7.74,7.77,45100.0,7.74,7.77,7.74,7.77,45100.0
2009-12-23 15:00:00,7.76,7.86,7.76,7.86,117200.0,7.76,7.86,7.76,7.86,117200.0
2009-12-23 15:30:00,7.86,7.89,7.85,7.89,85300.0,7.86,7.89,7.85,7.89,85300.0
2009-12-24 09:30:00,7.9,7.92,7.81,7.92,31200.0,7.9,7.92,7.81,7.92,31200.0
2009-12-24 10:00:00,7.92,7.94,7.9,7.91,18900.0,7.92,7.94,7.9,7.91,18900.0
2009-12-24 10:30:00,7.91,7.94,7.9,7.94,10400.0,7.91,7.94,7.9,7.94,10400.0
2009-12-24 11:00:00,7.94,7.96,7.93,7.96,36400.0,7.94,7.96,7.93,7.96,36400.0
2009-12-24 11:30:00,7.96,8.0,7.95,7.99,56300.0,7.96,8.0,7.95,7.99,56300.0
2009-12-24 12:00:00,8.0,8.0,7.98,7.99,18100.0,8.0,8.0,7.98,7.99,18100.0
2009-12-24 12:30:00,7.99,8.0,7.94,8.0,83400.0,7.99,8.0,7.94,8.0,83400.0
2009-12-28 09:30:00,8.0,8.0,7.89,7.91,58100.0,8.0,8.0,7.89,7.91,58100.0
2009-12-28 10:00:00,7.91,7.94,7.9,7.93,41700.0,7.91,7.94,7.9,7.93,41700.0
2009-12-28 10:30:00,7.93,7.94,7.93,7.93,18000.0,7.93,7.94,7.93,7.93,18000.0
2009-12-28 11:00:00,7.93,7.94,7.93,7.94,21100.0,7.93,7.94,7.93,7.94,21100.0
2009-12-28 11:30:00,7.93,7.94,7.91,7.91,19900.0,7.93,7.94,7.91,7.91,19900.0
2009-12-28 12:00:00,7.91,7.92,7.9,7.91,17700.0,7.91,7.92,7.9,7.91,17700.0
2009-12-28 12:30:00,7.9,7.91,7.9,7.91,26400.0,7.9,7.91,7.9,7.91,26400.0
2009-12-28 13:00:00,7.91,7.91,7.9,7.91,16300.0,7.91,7.91,7.9,7.91,16300.0
2009-12-28 13:30:00,7.9,7.91,7.86,7.87,51400.0,7.9,7.91,7.86,7.87,51400.0
2009-12-28 14:00:00,7.87,7.88,7.85,7.85,31600.0,7.87,7.88,7.85,7.85,31600.0
2009-12-28 14:30:00,7.86,7.86,7.83,7.85,34900.0,7.86,7.86,7.83,7.85,34900.0
2009-12-28 15:00:00,7.85,7.86,7.83,7.84,48700.0,7.85,7.86,7.83,7.84,48700.0
2009-12-28 15:30:00,7.84,7.92,7.82,7.88,109700.0,7.84,7.92,7.82,7.88,109700.0
2009-12-29 09:30:00,7.3,7.88,7.3,7.79,50000.0,7.3,7.88,7.3,7.79,50000.0
2009-12-29 10:00:00,7.8,7.8,7.76,7.76,56000.0,7.8,7.8,7.76,7.76,56000.0
2009-12-29 10:30:00,7.76,7.78,7.76,7.77,20300.0,7.76,7.78,7.76,7.77,20300.0
2009-12-29 11:00:00,7.77,7.78,7.74,7.78,31200.0,7.77,7.78,7.74,7.78,31200.0
2009-12-29 11:30:00,7.77,7.82,7.77,7.81,36600.0,7.77,7.82,7.77,7.81,36600.0
2009-12-29 12:00:00,7.81,7.81,7.78,7.79,17500.0,7.81,7.81,7.78,7.79,17500.0
2009-12-29 12:30:00,7.8,7.82,7.8,7.82,22200.0,7.8,7.82,7.8,7.82,22200.0
2009-12-29 13:00:00,7.81,7.82,7.8,7.82,11400.0,7.81,7.82,7.8,7.82,11400.0
2009-12-29 13:30:00,7.82,7.83,7.8,7.83,24800.0,7.82,7.83,7.8,7.83,24800.0
2009-12-29 14:00:00,7.83,7.83,7.82,7.82,8400.0,7.83,7.83,7.82,7.82,8400.0
2009-12-29 14:30:00,7.82,7.84,7.81,7.81,87400.0,7.82,7.84,7.81,7.81,87400.0
2009-12-29 15:00:00,7.82,7.85,7.79,7.79,59000.0,7.82,7.85,7.79,7.79,59000.0
2009-12-29 15:30:00,7.8,7.82,7.75,7.77,94900.0,7.8,7.82,7.75,7.77,94900.0
2009-12-30 09:30:00,7.76,7.76,7.56,7.62,124000.0,7.76,7.76,7.56,7.62,124000.0
2009-12-30 10:00:00,7.61,7.63,7.6,7.61,39600.0,7.61,7.63,7.6,7.61,39600.0
2009-12-30 10:30:00,7.61,7.62,7.55,7.6,38400.0,7.61,7.62,7.55,7.6,38400.0
2009-12-30 11:00:00,7.6,7.61,7.59,7.6,37100.0,7.6,7.61,7.59,7.6,37100.0
2009-12-30 11:30:00,7.6,7.61,7.59,7.59,36700.0,7.6,7.61,7.59,7.59,36700.0
2009-12-30 12:00:00,7.59,7.6,7.58,7.58,75400.0,7.59,7.6,7.58,7.58,75400.0
2009-12-30 12:30:00,7.59,7.6,7.58,7.59,79300.0,7.59,7.6,7.58,7.59,79300.0
2009-12-30 13:00:00,7.59,7.6,7.57,7.57,29700.0,7.59,7.6,7.57,7.57,29700.0
2009-12-30 13:30:00,7.57,7.59,7.53,7.58,33900.0,7.57,7.59,7.53,7.58,33900.0
2009-12-30 14:00:00,7.58,7.58,7.55,7.55,24600.0,7.58,7.58,7.55,7.55,24600.0
2009-12-30 14:30:00,7.56,7.57,7.55,7.56,33600.0,7.56,7.57,7.55,7.56,33600.0
2009-12-30 15:00:00,7.56,7.57,7.53,7.55,79100.0,7.56,7.57,7.53,7.55,79100.0
2009-12-30 15:30:00,7.55,7.6,7.54,7.57,206000.0,7.55,7.6,7.54,7.57,206000.0
2009-12-31 09:30:00,7.54,7.56,7.44,7.54,62900.0,7.54,7.56,7.44,7.54,62900.0
2009-12-31 10:00:00,7.54,7.55,7.49,7.49,35900.0,7.54,7.55,7.49,7.49,35900.0
2009-12-31 10:30:00,7.49,7.51,7.48,7.49,37000.0,7.49,7.51,7.48,7.49,37000.0
2009-12-31 11:00:00,7.5,7.5,7.49,7.49,19800.0,7.5,7.5,7.49,7.49,19800.0
2009-12-31 11:30:00,7.5,7.51,7.49,7.5,27000.0,7.5,7.51,7.49,7.5,27000.0
2009-12-31 12:00:00,7.5,7.51,7.49,7.5,49200.0,7.5,7.51,7.49,7.5,49200.0
2009-12-31 12:30:00,7.5,7.51,7.5,7.5,27400.0,7.5,7.51,7.5,7.5,27400.0
2009-12-31 13:00:00,7.51,7.51,7.49,7.5,34100.0,7.51,7.51,7.49,7.5,34100.0
2009-12-31 13:30:00,7.51,7.51,7.44,7.5,67800.0,7.51,7.51,7.44,7.5,67800.0
2009-12-31 14:00:00,7.5,7.51,7.49,7.5,28300.0,7.5,7.51,7.49,7.5,28300.0
2009-12-31 14:30:00,7.5,7.5,7.44,7.45,65800.0,7.5,7.5,7.44,7.45,65800.0
2009-12-31 15:00:00,7.45,7.48,7.45,7.47,118300.0,7.45,7.48,7.45,7.47,118300.0
2009-12-31 15:30:00,7.48,7.48,7.37,7.37,256000.0,7.48,7.48,7.37,7.37,256000.0
2010-01-04 09:30:00,7.38,7.53,7.38,7.48,52600.0,7.38,7.53,7.38,7.48,52600.0
2010-01-04 10:00:00,7.49,7.51,7.48,7.5,50900.0,7.49,7.51,7.48,7.5,50900.0
2010-01-04 10:30:00,7.51,7.51,7.48,7.49,32600.0,7.51,7.51,7.48,7.49,32600.0
2010-01-04 11:00:00,7.5,7.5,7.49,7.5,18100.0,7.5,7.5,7.49,7.5,18100.0
2010-01-04 11:30:00,7.5,7.53,7.49,7.5,81700.0,7.5,7.53,7.49,7.5,81700.0
2010-01-04 12:00:00,7.5,7.5,7.49,7.49,16900.0,7.5,7.5,7.49,7.49,16900.0
2010-01-04 12:30:00,7.49,7.5,7.48,7.48,19000.0,7.49,7.5,7.48,7.48,19000.0
2010-01-04 13:00:00,7.48,7.49,7.48,7.48,12300.0,7.48,7.49,7.48,7.48,12300.0
2010-01-04 13:30:00,7.49,7.5,7.48,7.49,22000.0,7.49,7.5,7.48,7.49,22000.0
2010-01-04 14:00:00,7.5,7.5,7.49,7.5,9200.0,7.5,7.5,7.49,7.5,9200.0
2010-01-04 14:30:00,7.49,7.51,7.49,7.49,48600.0,7.49,7.51,7.49,7.49,48600.0
2010-01-04 15:00:00,7.48,7.49,7.48,7.48,17900.0,7.48,7.49,7.48,7.48,17900.0
2010-01-04 15:30:00,7.48,7.5,7.46,7.5,120400.0,7.48,7.5,7.46,7.5,120400.0
2010-01-05 09:30:00,7.47,7.53,7.39,7.43,43600.0,7.47,7.53,7.39,7.43,43600.0
2010-01-05 10:00:00,7.42,7.5,7.4,7.49,49300.0,7.42,7.5,7.4,7.49,49300.0
2010-01-05 10:30:00,7.5,7.5,7.47,7.49,79600.0,7.5,7.5,7.47,7.49,79600.0
2010-01-05 11:00:00,7.49,7.5,7.41,7.41,85400.0,7.49,7.5,7.41,7.41,85400.0
2010-01-05 11:30:00,7.41,7.42,7.37,7.39,46500.0,7.41,7.42,7.37,7.39,46500.0
2010-01-05 12:00:00,7.39,7.47,7.39,7.44,52100.0,7.39,7.47,7.39,7.44,52100.0
2010-01-05 12:30:00,7.44,7.44,7.38,7.38,51500.0,7.44,7.44,7.38,7.38,51500.0
2010-01-05 13:00:00,7.38,7.41,7.37,7.4,37000.0,7.38,7.41,7.37,7.4,37000.0
2010-01-05 13:30:00,7.4,7.41,7.39,7.39,36500.0,7.4,7.41,7.39,7.39,36500.0
2010-01-05 14:00:00,7.39,7.4,7.38,7.38,28000.0,7.39,7.4,7.38,7.38,28000.0
2010-01-05 14:30:00,7.39,7.4,7.39,7.39,30300.0,7.39,7.4,7.39,7.39,30300.0
2010-01-05 15:00:00,7.4,7.4,7.39,7.4,28600.0,7.4,7.4,7.39,7.4,28600.0
2010-01-05 15:30:00,7.4,7.41,7.38,7.39,100400.0,7.4,7.41,7.38,7.39,100400.0
2010-01-06 09:30:00,7.39,7.46,7.38,7.39,58300.0,7.39,7.46,7.38,7.39,58300.0
2010-01-06 10:00:00,7.38,7.42,7.38,7.39,31500.0,7.38,7.42,7.38,7.39,31500.0
2010-01-06 10:30:00,7.39,7.4,7.37,7.4,56100.0,7.39,7.4,7.37,7.4,56100.0
2010-01-06 11:00:00,7.4,7.4,7.39,7.4,30600.0,7.4,7.4,7.39,7.4,30600.0
2010-01-06 11:30:00,7.4,7.42,7.39,7.41,102900.0,7.4,7.42,7.39,7.41,102900.0
2010-01-06 12:00:00,7.4,7.41,7.35,7.36,33500.0,7.4,7.41,7.35,7.36,33500.0
2010-01-06 12:30:00,7.37,7.4,7.36,7.4,19800.0,7.37,7.4,7.36,7.4,19800.0
2010-01-06 13:00:00,7.4,7.41,7.39,7.39,24800.0,7.4,7.41,7.39,7.39,24800.0
2010-01-06 13:30:00,7.4,7.4,7.35,7.36,33400.0,7.4,7.4,7.35,7.36,33400.0
2010-01-06 14:00:00,7.36,7.41,7.36,7.39,46500.0,7.36,7.41,7.36,7.39,46500.0
2010-01-06 14:30:00,7.38,7.4,7.37,7.37,33200.0,7.38,7.4,7.37,7.37,33200.0
2010-01-06 15:00:00,7.38,7.38,7.36,7.38,33500.0,7.38,7.38,7.36,7.38,33500.0
2010-01-06 15:30:00,7.38,7.39,7.35,7.36,95600.0,7.38,7.39,7.35,7.36,95600.0
2010-01-07 09:30:00,7.38,7.44,7.35,7.38,67700.0,7.38,7.44,7.35,7.38,67700.0
2010-01-07 10:00:00,7.38,7.4,7.37,7.38,34300.0,7.38,7.4,7.37,7.38,34300.0
2010-01-07 10:30:00,7.38,7.4,7.38,7.4,21900.0,7.38,7.4,7.38,7.4,21900.0
2010-01-07 11:00:00,7.39,7.42,7.39,7.4,36600.0,7.39,7.42,7.39,7.4,36600.0
2010-01-07 11:30:00,7.41,7.41,7.38,7.38,17400.0,7.41,7.41,7.38,7.38,17400.0
2010-01-07 12:00:00,7.38,7.4,7.38,7.4,12000.0,7.38,7.4,7.38,7.4,12000.0
2010-01-07 12:30:00,7.39,7.4,7.38,7.39,18100.0,7.39,7.4,7.38,7.39,18100.0
2010-01-07 13:00:00,7.4,7.4,7.38,7.39,8600.0,7.4,7.4,7.38,7.39,8600.0
2010-01-07 13:30:00,7.4,7.4,7.39,7.39,7600.0,7.4,7.4,7.39,7.39,7600.0
2010-01-07 14:00:00,7.39,7.4,7.38,7.39,18900.0,7.39,7.4,7.38,7.39,18900.0
2010-01-07 14:30:00,7.39,7.4,7.38,7.39,56600.0,7.39,7.4,7.38,7.39,56600.0
2010-01-07 15:00:00,7.38,7.39,7.33,7.34,83800.0,7.38,7.39,7.33,7.34,83800.0
2010-01-07 15:30:00,7.34,7.37,7.32,7.33,163000.0,7.34,7.37,7.32,7.33,163000.0
2010-01-08 09:30:00,7.22,7.22,7.0,7.22,227500.0,7.22,7.22,7.0,7.22,227500.0
2010-01-08 10:00:00,7.21,7.22,7.15,7.18,80300.0,7.21,7.22,7.15,7.18,80300.0
2010-01-08 10:30:00,7.18,7.23,7.15,7.23,84900.0,7.18,7.23,7.15,7.23,84900.0
2010-01-08 11:00:00,7.23,7.24,7.18,7.19,113200.0,7.23,7.24,7.18,7.19,113200.0
2010-01-08 11:30:00,7.19,7.2,7.18,7.18,48000.0,7.19,7.2,7.18,7.18,48000.0
2010-01-08 12:00:00,7.19,7.2,7.18,7.19,26100.0,7.19,7.2,7.18,7.19,26100.0
2010-01-08 12:30:00,7.18,7.19,7.18,7.18,36400.0,7.18,7.19,7.18,7.18,36400.0
2010-01-08 13:00:00,7.18,7.2,7.16,7.17,109700.0,7.18,7.2,7.16,7.17,109700.0
2010-01-08 13:30:00,7.17,7.17,7.13,7.14,105500.0,7.17,7.17,7.13,7.14,105500.0
2010-01-08 14:00:00,7.13,7.22,7.13,7.18,146900.0,7.13,7.22,7.13,7.18,146900.0
2010-01-08 14:30:00,7.19,7.24,7.19,7.2,129500.0,7.19,7.24,7.19,7.2,129500.0
2010-01-08 15:00:00,7.2,7.23,7.2,7.23,65300.0,7.2,7.23,7.2,7.23,65300.0
2010-01-08 15:30:00,7.23,7.32,7.22,7.31,316200.0,7.23,7.32,7.22,7.31,316200.0
2010-01-11 09:30:00,7.35,7.4,7.24,7.24,81700.0,7.35,7.4,7.24,7.24,81700.0
2010-01-11 10:00:00,7.24,7.25,7.13,7.16,51700.0,7.24,7.25,7.13,7.16,51700.0
2010-01-11 10:30:00,7.16,7.23,7.15,7.21,40100.0,7.16,7.23,7.15,7.21,40100.0
2010-01-11 11:00:00,7.21,7.22,7.17,7.18,36600.0,7.21,7.22,7.17,7.18,36600.0
2010-01-11 11:30:00,7.17,7.21,7.17,7.21,15100.0,7.17,7.21,7.17,7.21,15100.0
2010-01-11 12:00:00,7.21,7.26,7.2,7.23,43300.0,7.21,7.26,7.2,7.23,43300.0
2010-01-11 12:30:00,7.23,7.23,7.18,7.18,20200.0,7.23,7.23,7.18,7.18,20200.0
2010-01-11 13:00:00,7.18,7.19,7.18,7.18,6800.0,7.18,7.19,7.18,7.18,6800.0
2010-01-11 13:30:00,7.19,7.19,7.18,7.18,9000.0,7.19,7.19,7.18,7.18,9000.0
2010-01-11 14:00:00,7.18,7.18,7.17,7.18,15500.0,7.18,7.18,7.17,7.18,15500.0
2010-01-11 14:30:00,7.17,7.18,7.17,7.17,12500.0,7.17,7.18,7.17,7.17,12500.0
2010-01-11 15:00:00,7.18,7.19,7.17,7.19,31300.0,7.18,7.19,7.17,7.19,31300.0
2010-01-11 15:30:00,7.18,7.19,7.17,7.17,74300.0,7.18,7.19,7.17,7.17,74300.0
2010-01-12 09:30:00,7.12,7.28,7.11,7.14,66900.0,7.12,7.28,7.11,7.14,66900.0
2010-01-12 10:00:00,7.15,7.19,7.14,7.16,56900.0,7.15,7.19,7.14,7.16,56900.0
2010-01-12 10:30:00,7.16,7.18,7.15,7.16,20900.0,7.16,7.18,7.15,7.16,20900.0
2010-01-12 11:00:00,7.16,7.17,7.11,7.12,20100.0,7.16,7.17,7.11,7.12,20100.0
2010-01-12 11:30:00,7.11,7.13,7.06,7.07,58300.0,7.11,7.13,7.06,7.07,58300.0
2010-01-12 12:00:00,7.07,7.07,7.03,7.04,37700.0,7.07,7.07,7.03,7.04,37700.0
2010-01-12 12:30:00,7.04,7.05,7.02,7.02,39500.0,7.04,7.05,7.02,7.02,39500.0
2010-01-12 13:00:00,7.02,7.07,7.02,7.02,82300.0,7.02,7.07,7.02,7.02,82300.0
2010-01-12 13:30:00,7.02,7.03,7.01,7.03,23100.0,7.02,7.03,7.01,7.03,23100.0
2010-01-12 14:00:00,7.04,7.06,7.04,7.04,28800.0,7.04,7.06,7.04,7.04,28800.0
2010-01-12 14:30:00,7.04,7.08,7.03,7.08,58100.0,7.04,7.08,7.03,7.08,58100.0
2010-01-12 15:00:00,7.08,7.1,7.07,7.1,32600.0,7.08,7.1,7.07,7.1,32600.0
2010-01-12 15:30:00,7.09,7.1,7.05,7.07,160900.0,7.09,7.1,7.05,7.07,160900.0
2010-01-13 09:30:00,7.12,7.17,7.1,7.11,27600.0,7.12,7.17,7.1,7.11,27600.0
2010-01-13 10:00:00,7.12,7.12,7.06,7.09,22100.0,7.12,7.12,7.06,7.09,22100.0
2010-01-13 10:30:00,7.09,7.09,7.07,7.09,28500.0,7.09,7.09,7.07,7.09,28500.0
2010-01-13 11:00:00,7.09,7.09,7.05,7.07,23000.0,7.09,7.09,7.05,7.07,23000.0
2010-01-13 11:30:00,7.07,7.11,7.06,7.09,61300.0,7.07,7.11,7.06,7.09,61300.0
2010-01-13 12:00:00,7.09,7.1,7.06,7.09,30500.0,7.09,7.1,7.06,7.09,30500.0
2010-01-13 12:30:00,7.09,7.11,7.08,7.1,27100.0,7.09,7.11,7.08,7.1,27100.0
2010-01-13 13:00:00,7.09,7.13,7.09,7.13,13400.0,7.09,7.13,7.09,7.13,13400.0
2010-01-13 13:30:00,7.13,7.17,7.13,7.15,18800.0,7.13,7.17,7.13,7.15,18800.0
2010-01-13 14:00:00,7.14,7.16,7.13,7.14,43600.0,7.14,7.16,7.13,7.14,43600.0
2010-01-13 14:30:00,7.13,7.18,7.13,7.18,13600.0,7.13,7.18,7.13,7.18,13600.0
2010-01-13 15:00:00,7.18,7.23,7.18,7.22,33900.0,7.18,7.23,7.18,7.22,33900.0
2010-01-13 15:30:00,7.23,7.23,7.16,7.16,73100.0,7.23,7.23,7.16,7.16,73100.0
2010-01-14 09:30:00,7.14,7.21,7.1,7.11,32600.0,7.14,7.21,7.1,7.11,32600.0
2010-01-14 10:00:00,7.12,7.19,7.12,7.17,24100.0,7.12,7.19,7.12,7.17,24100.0
2010-01-14 10:30:00,7.18,7.18,7.13,7.13,19700.0,7.18,7.18,7.13,7.13,19700.0
2010-01-14 11:00:00,7.13,7.16,7.11,7.11,34400.0,7.13,7.16,7.11,7.11,34400.0
2010-01-14 11:30:00,7.11,7.17,7.1,7.16,27200.0,7.11,7.17,7.1,7.16,27200.0
2010-01-14 12:00:00,7.16,7.17,7.15,7.16,9600.0,7.16,7.17,7.15,7.16,9600.0
2010-01-14 12:30:00,7.17,7.18,7.13,7.13,25100.0,7.17,7.18,7.13,7.13,25100.0
2010-01-14 13:00:00,7.14,7.14,7.12,7.12,3200.0,7.14,7.14,7.12,7.12,3200.0
2010-01-14 13:30:00,7.12,7.13,7.1,7.11,20700.0,7.12,7.13,7.1,7.11,20700.0
2010-01-14 14:00:00,7.11,7.16,7.1,7.16,18300.0,7.11,7.16,7.1,7.16,18300.0
2010-01-14 14:30:00,7.15,7.16,7.14,7.15,16500.0,7.15,7.16,7.14,7.15,16500.0
2010-01-14 15:00:00,7.15,7.18,7.14,7.18,20700.0,7.15,7.18,7.14,7.18,20700.0
2010-01-14 15:30:00,7.17,7.18,7.14,7.14,73400.0,7.17,7.18,7.14,7.14,73400.0
2010-01-15 09:30:00,7.18,7.18,7.0,7.02,157700.0,7.18,7.18,7.0,7.02,157700.0
2010-01-15 10:00:00,7.02,7.03,6.94,6.95,89100.0,7.02,7.03,6.94,6.95,89100.0
2010-01-15 10:30:00,6.94,6.96,6.89,6.94,55400.0,6.94,6.96,6.89,6.94,55400.0
2010-01-15 11:00:00,6.95,6.95,6.93,6.94,40600.0,6.95,6.95,6.93,6.94,40600.0
2010-01-15 11:30:00,6.94,6.94,6.82,6.83,109800.0,6.94,6.94,6.82,6.83,109800.0
2010-01-15 12:00:00,6.82,6.88,6.82,6.82,26600.0,6.82,6.88,6.82,6.82,26600.0
2010-01-15 12:30:00,6.83,6.83,6.8,6.81,38600.0,6.83,6.83,6.8,6.81,38600.0
2010-01-15 13:00:00,6.8,6.8,6.77,6.79,57300.0,6.8,6.8,6.77,6.79,57300.0
2010-01-15 13:30:00,6.8,6.8,6.78,6.78,29600.0,6.8,6.8,6.78,6.78,29600.0
2010-01-15 14:00:00,6.79,6.79,6.76,6.76,36800.0,6.79,6.79,6.76,6.76,36800.0
2010-01-15 14:30:00,6.76,6.81,6.76,6.78,81400.0,6.76,6.81,6.76,6.78,81400.0
2010-01-15 15:00:00,6.79,6.8,6.78,6.8,59000.0,6.79,6.8,6.78,6.8,59000.0
2010-01-15 15:30:00,6.8,6.81,6.78,6.78,188000.0,6.8,6.81,6.78,6.78,188000.0
2010-01-19 09:30:00,6.78,6.93,6.78,6.89,84100.0,6.78,6.93,6.78,6.89,84100.0
2010-01-19 10:00:00,6.89,6.95,6.87,6.94,65500.0,6.89,6.95,6.87,6.94,65500.0
2010-01-19 10:30:00,6.93,6.94,6.9,6.93,35200.0,6.93,6.94,6.9,6.93,35200.0
2010-01-19 11:00:00,6.92,6.93,6.89,6.89,20600.0,6.92,6.93,6.89,6.89,20600.0
2010-01-19 11:30:00,6.9,6.93,6.89,6.93,22900.0,6.9,6.93,6.89,6.93,22900.0
2010-01-19 12:00:00,6.92,6.97,6.92,6.97,35600.0,6.92,6.97,6.92,6.97,35600.0
2010-01-19 12:30:00,6.97,7.01,6.96,7.01,35300.0,6.97,7.01,6.96,7.01,35300.0
2010-01-19 13:00:00,7.0,7.01,6.97,6.98,28200.0,7.0,7.01,6.97,6.98,28200.0
2010-01-19 13:30:00,6.97,6.98,6.93,6.93,18900.0,6.97,6.98,6.93,6.93,18900.0
2010-01-19 14:00:00,6.93,7.05,6.93,7.04,64400.0,6.93,7.05,6.93,7.04,64400.0
2010-01-19 14:30:00,7.04,7.08,7.04,7.05,129400.0,7.04,7.08,7.04,7.05,129400.0
2010-01-19 15:00:00,7.05,7.11,7.05,7.09,122800.0,7.05,7.11,7.05,7.09,122800.0
2010-01-19 15:30:00,7.09,7.1,7.05,7.1,95900.0,7.09,7.1,7.05,7.1,95900.0
2010-01-20 09:30:00,7.02,7.05,6.88,6.88,56900.0,7.02,7.05,6.88,6.88,56900.0
2010-01-20 10:00:00,6.89,6.97,6.87,6.89,135500.0,6.89,6.97,6.87,6.89,135500.0
2010-01-20 10:30:00,6.88,6.88,6.8,6.84,83900.0,6.88,6.88,6.8,6.84,83900.0
2010-01-20 11:00:00,6.84,6.84,6.75,6.76,54200.0,6.84,6.84,6.75,6.76,54200.0
2010-01-20 11:30:00,6.79,6.83,6.77,6.78,52500.0,6.79,6.83,6.77,6.78,52500.0
2010-01-20 12:00:00,6.78,6.81,6.75,6.78,30700.0,6.78,6.81,6.75,6.78,30700.0
2010-01-20 12:30:00,6.78,6.84,6.78,6.83,28200.0,6.78,6.84,6.78,6.83,28200.0
2010-01-20 13:00:00,6.82,6.85,6.81,6.83,34700.0,6.82,6.85,6.81,6.83,34700.0
2010-01-20 13:30:00,6.82,6.83,6.82,6.82,10500.0,6.82,6.83,6.82,6.82,10500.0
2010-01-20 14:00:00,6.82,6.83,6.8,6.81,18700.0,6.82,6.83,6.8,6.81,18700.0
2010-01-20 14:30:00,6.8,6.81,6.79,6.81,19900.0,6.8,6.81,6.79,6.81,19900.0
2010-01-20 15:00:00,6.8,6.82,6.8,6.81,35400.0,6.8,6.82,6.8,6.81,35400.0
2010-01-20 15:30:00,6.8,6.85,6.79,6.8,163900.0,6.8,6.85,6.79,6.8,163900.0
2010-01-21 09:30:00,6.83,6.88,6.76,6.79,32300.0,6.83,6.88,6.76,6.79,32300.0
2010-01-21 10:00:00,6.78,6.8,6.63,6.64,59300.0,6.78,6.8,6.63,6.64,59300.0
2010-01-21 10:30:00,6.64,6.69,6.63,6.67,43800.0,6.64,6.69,6.63,6.67,43800.0
2010-01-21 11:00:00,6.66,6.67,6.6,6.6,56900.0,6.66,6.67,6.6,6.6,56900.0
2010-01-21 11:30:00,6.61,6.65,6.56,6.57,97800.0,6.61,6.65,6.56,6.57,97800.0
2010-01-21 12:00:00,6.58,6.64,6.57,6.58,24800.0,6.58,6.64,6.57,6.58,24800.0
2010-01-21 12:30:00,6.58,6.62,6.58,6.6,19200.0,6.58,6.62,6.58,6.6,19200.0
2010-01-21 13:00:00,6.6,6.64,6.6,6.63,33600.0,6.6,6.64,6.6,6.63,33600.0
2010-01-21 13:30:00,6.63,6.63,6.6,6.63,43700.0,6.63,6.63,6.6,6.63,43700.0
2010-01-21 14:00:00,6.63,6.64,6.62,6.62,24900.0,6.63,6.64,6.62,6.62,24900.0
2010-01-21 14:30:00,6.61,6.62,6.59,6.62,29200.0,6.61,6.62,6.59,6.62,29200.0
2010-01-21 15:00:00,6.62,6.62,6.58,6.59,29800.0,6.62,6.62,6.58,6.59,29800.0
2010-01-21 15:30:00,6.59,6.59,6.51,6.51,91800.0,6.59,6.59,6.51,6.51,91800.0
2010-01-22 09:30:00,6.51,6.61,6.41,6.6,51900.0,6.51,6.61,6.41,6.6,51900.0
2010-01-22 10:00:00,6.6,6.61,6.51,6.52,25200.0,6.6,6.61,6.51,6.52,25200.0
2010-01-22 10:30:00,6.52,6.61,6.51,6.59,35300.0,6.52,6.61,6.51,6.59,35300.0
2010-01-22 11:00:00,6.6,6.62,6.56,6.56,14200.0,6.6,6.62,6.56,6.56,14200.0
2010-01-22 11:30:00,6.56,6.6,6.54,6.54,18000.0,6.56,6.6,6.54,6.54,18000.0
2010-01-22 12:00:00,6.54,6.62,6.52,6.6,24500.0,6.54,6.62,6.52,6.6,24500.0
2010-01-22 12:30:00,6.6,6.61,6.57,6.57,16500.0,6.6,6.61,6.57,6.57,16500.0
2010-01-22 13:00:00,6.57,6.57,6.52,6.55,23000.0,6.57,6.57,6.52,6.55,23000.0
2010-01-22 13:30:00,6.55,6.57,6.5,6.5,22600.0,6.55,6.57,6.5,6.5,22600.0
2010-01-22 14:00:00,6.5,6.51,6.44,6.44,49900.0,6.5,6.51,6.44,6.44,49900.0
2010-01-22 14:30:00,6.44,6.45,6.41,6.41,71000.0,6.44,6.45,6.41,6.41,71000.0
2010-01-22 15:00:00,6.41,6.45,6.39,6.39,65000.0,6.41,6.45,6.39,6.39,65000.0
2010-01-22 15:30:00,6.39,6.41,6.35,6.38,103700.0,6.39,6.41,6.35,6.38,103700.0
2010-01-25 09:30:00,6.44,6.5,6.35,6.49,201100.0,6.44,6.5,6.35,6.49,201100.0
2010-01-25 10:00:00,6.49,6.5,6.39,6.44,84900.0,6.49,6.5,6.39,6.44,84900.0
2010-01-25 10:30:00,6.44,6.48,6.42,6.45,50900.0,6.44,6.48,6.42,6.45,50900.0
2010-01-25 11:00:00,6.45,6.46,6.4,6.41,55100.0,6.45,6.46,6.4,6.41,55100.0
2010-01-25 11:30:00,6.4,6.45,6.37,6.37,44000.0,6.4,6.45,6.37,6.37,44000.0
2010-01-25 12:00:00,6.37,6.38,6.34,6.34,40200.0,6.37,6.38,6.34,6.34,40200.0
2010-01-25 12:30:00,6.34,6.39,6.34,6.36,34900.0,6.34,6.39,6.34,6.36,34900.0
2010-01-25 13:00:00,6.36,6.37,6.35,6.36,17600.0,6.36,6.37,6.35,6.36,17600.0
2010-01-25 13:30:00,6.35,6.36,6.35,6.35,16500.0,6.35,6.36,6.35,6.35,16500.0
2010-01-25 14:00:00,6.35,6.39,6.35,6.39,37100.0,6.35,6.39,6.35,6.39,37100.0
2010-01-25 14:30:00,6.39,6.4,6.38,6.39,35800.0,6.39,6.4,6.38,6.39,35800.0
2010-01-25 15:00:00,6.39,6.4,6.39,6.39,17000.0,6.39,6.4,6.39,6.39,17000.0
2010-01-25 15:30:00,6.39,6.41,6.35,6.36,180100.0,6.39,6.41,6.35,6.36,180100.0
2010-01-26 09:30:00,6.37,6.45,6.37,6.39,57000.0,6.37,6.45,6.37,6.39,57000.0
2010-01-26 10:00:00,6.4,6.58,6.38,6.53,120700.0,6.4,6.58,6.38,6.53,120700.0
2010-01-26 10:30:00,6.53,6.57,6.53,6.55,35100.0,6.53,6.57,6.53,6.55,35100.0
2010-01-26 11:00:00,6.55,6.61,6.54,6.6,49200.0,6.55,6.61,6.54,6.6,49200.0
2010-01-26 11:30:00,6.6,6.63,6.59,6.62,43200.0,6.6,6.63,6.59,6.62,43200.0
2010-01-26 12:00:00,6.62,6.66,6.61,6.66,60500.0,6.62,6.66,6.61,6.66,60500.0
2010-01-26 12:30:00,6.66,6.72,6.66,6.7,54300.0,6.66,6.72,6.66,6.7,54300.0
2010-01-26 13:00:00,6.7,6.76,6.7,6.75,99200.0,6.7,6.76,6.7,6.75,99200.0
2010-01-26 13:30:00,6.75,6.83,6.74,6.81,79900.0,6.75,6.83,6.74,6.81,79900.0
2010-01-26 14:00:00,6.81,6.85,6.76,6.76,61000.0,6.81,6.85,6.76,6.76,61000.0
2010-01-26 14:30:00,6.76,6.77,6.73,6.75,70900.0,6.76,6.77,6.73,6.75,70900.0
2010-01-26 15:00:00,6.74,6.78,6.74,6.76,60500.0,6.74,6.78,6.74,6.76,60500.0
2010-01-26 15:30:00,6.77,6.8,6.69,6.69,170600.0,6.77,6.8,6.69,6.69,170600.0
2010-01-27 09:30:00,6.66,6.8,6.66,6.75,51000.0,6.66,6.8,6.66,6.75,51000.0
2010-01-27 10:00:00,6.75,6.75,6.64,6.7,69600.0,6.75,6.75,6.64,6.7,69600.0
2010-01-27 10:30:00,6.7,6.76,6.69,6.73,35300.0,6.7,6.76,6.69,6.73,35300.0
2010-01-27 11:00:00,6.73,6.76,6.69,6.72,47400.0,6.73,6.76,6.69,6.72,47400.0
2010-01-27 11:30:00,6.72,6.78,6.67,6.77,39200.0,6.72,6.78,6.67,6.77,39200.0
2010-01-27 12:00:00,6.77,6.82,6.7,6.8,63300.0,6.77,6.82,6.7,6.8,63300.0
2010-01-27 12:30:00,6.8,6.82,6.79,6.82,22400.0,6.8,6.82,6.79,6.82,22400.0
2010-01-27 13:00:00,6.82,6.83,6.79,6.81,17200.0,6.82,6.83,6.79,6.81,17200.0
2010-01-27 13:30:00,6.81,6.81,6.77,6.77,16200.0,6.81,6.81,6.77,6.77,16200.0
2010-01-27 14:00:00,6.77,6.86,6.76,6.81,68000.0,6.77,6.86,6.76,6.81,68000.0
2010-01-27 14:30:00,6.81,6.87,6.8,6.85,44600.0,6.81,6.87,6.8,6.85,44600.0
2010-01-27 15:00:00,6.85,6.89,6.84,6.89,95600.0,6.85,6.89,6.84,6.89,95600.0
2010-01-27 15:30:00,6.88,6.97,6.88,6.96,245200.0,6.88,6.97,6.88,6.96,245200.0
2010-01-28 09:30:00,7.0,7.09,6.9,6.91,80100.0,7.0,7.09,6.9,6.91,80100.0
2010-01-28 10:00:00,6.91,6.91,6.75,6.75,99800.0,6.91,6.91,6.75,6.75,99800.0
2010-01-28 10:30:00,6.75,6.78,6.73,6.76,43200.0,6.75,6.78,6.73,6.76,43200.0
2010-01-28 11:00:00,6.74,6.74,6.66,6.66,37500.0,6.74,6.74,6.66,6.66,37500.0
2010-01-28 11:30:00,6.66,6.66,6.57,6.58,65700.0,6.66,6.66,6.57,6.58,65700.0
2010-01-28 12:00:00,6.58,6.61,6.55,6.55,28300.0,6.58,6.61,6.55,6.55,28300.0
2010-01-28 12:30:00,6.56,6.59,6.52,6.59,27700.0,6.56,6.59,6.52,6.59,27700.0
2010-01-28 13:00:00,6.6,6.61,6.58,6.61,33400.0,6.6,6.61,6.58,6.61,33400.0
2010-01-28 13:30:00,6.61,6.66,6.6,6.61,26300.0,6.61,6.66,6.6,6.61,26300.0
2010-01-28 14:00:00,6.62,6.62,6.57,6.59,32200.0,6.62,6.62,6.57,6.59,32200.0
2010-01-28 14:30:00,6.59,6.61,6.58,6.6,34900.0,6.59,6.61,6.58,6.6,34900.0
2010-01-28 15:00:00,6.59,6.61,6.58,6.6,51400.0,6.59,6.61,6.58,6.6,51400.0
2010-01-28 15:30:00,6.6,6.61,6.55,6.57,132700.0,6.6,6.61,6.55,6.57,132700.0
2010-01-29 09:30:00,6.6,6.8,6.6,6.75,71800.0,6.6,6.8,6.6,6.75,71800.0
2010-01-29 10:00:00,6.75,6.76,6.67,6.74,39300.0,6.75,6.76,6.67,6.74,39300.0
2010-01-29 10:30:00,6.74,6.79,6.71,6.74,60700.0,6.74,6.79,6.71,6.74,60700.0
2010-01-29 11:00:00,6.73,6.74,6.59,6.64,52100.0,6.73,6.74,6.59,6.64,52100.0
2010-01-29 11:30:00,6.65,6.67,6.57,6.61,43800.0,6.65,6.67,6.57,6.61,43800.0
2010-01-29 12:00:00,6.6,6.69,6.59,6.65,33300.0,6.6,6.69,6.59,6.65,33300.0
2010-01-29 12:30:00,6.65,6.67,6.63,6.67,28400.0,6.65,6.67,6.63,6.67,28400.0
2010-01-29 13:00:00,6.67,6.7,6.65,6.68,26300.0,6.67,6.7,6.65,6.68,26300.0
2010-01-29 13:30:00,6.68,6.7,6.64,6.65,47700.0,6.68,6.7,6.64,6.65,47700.0
2010-01-29 14:00:00,6.64,6.68,6.58,6.62,57900.0,6.64,6.68,6.58,6.62,57900.0
2010-01-29 14:30:00,6.62,6.62,6.54,6.58,52600.0,6.62,6.62,6.54,6.58,52600.0
2010-01-29 15:00:00,6.58,6.59,6.5,6.52,200100.0,6.58,6.59,6.5,6.52,200100.0
2010-01-29 15:30:00,6.52,6.63,6.5,6.63,220400.0,6.52,6.63,6.5,6.63,220400.0
2010-02-01 09:30:00,6.65,6.68,6.56,6.56,35000.0,6.65,6.68,6.56,6.56,35000.0
2010-02-01 10:00:00,6.57,6.57,6.49,6.55,44900.0,6.57,6.57,6.49,6.55,44900.0
2010-02-01 10:30:00,6.54,6.56,6.5,6.5,58000.0,6.54,6.56,6.5,6.5,58000.0
2010-02-01 11:00:00,6.5,6.54,6.5,6.52,90700.0,6.5,6.54,6.5,6.52,90700.0
2010-02-01 11:30:00,6.52,6.53,6.45,6.46,31900.0,6.52,6.53,6.45,6.46,31900.0
2010-02-01 12:00:00,6.46,6.54,6.44,6.49,52500.0,6.46,6.54,6.44,6.49,52500.0
2010-02-01 12:30:00,6.5,6.6,6.5,6.59,27000.0,6.5,6.6,6.5,6.59,27000.0
2010-02-01 13:00:00,6.59,6.65,6.58,6.64,21300.0,6.59,6.65,6.58,6.64,21300.0
2010-02-01 13:30:00,6.63,6.63,6.6,6.61,21200.0,6.63,6.63,6.6,6.61,21200.0
2010-02-01 14:00:00,6.61,6.61,6.58,6.61,28000.0,6.61,6.61,6.58,6.61,28000.0
2010-02-01 14:30:00,6.61,6.61,6.54,6.54,16500.0,6.61,6.61,6.54,6.54,16500.0
2010-02-01 15:00:00,6.54,6.6,6.54,6.58,33000.0,6.54,6.6,6.54,6.58,33000.0
2010-02-01 15:30:00,6.57,6.58,6.55,6.58,51000.0,6.57,6.58,6.55,6.58,51000.0
2010-02-02 09:30:00,6.57,6.57,6.45,6.49,38500.0,6.57,6.57,6.45,6.49,38500.0
2010-02-02 10:00:00,6.5,6.59,6.46,6.56,19500.0,6.5,6.59,6.46,6.56,19500.0
2010-02-02 10:30:00,6.56,6.59,6.48,6.52,39500.0,6.56,6.59,6.48,6.52,39500.0
2010-02-02 11:00:00,6.53,6.53,6.47,6.52,25100.0,6.53,6.53,6.47,6.52,25100.0
2010-02-02 11:30:00,6.52,6.55,6.49,6.53,17800.0,6.52,6.55,6.49,6.53,17800.0
2010-02-02 12:00:00,6.52,6.6,6.49,6.6,45800.0,6.52,6.6,6.49,6.6,45800.0
2010-02-02 12:30:00,6.59,6.61,6.57,6.58,12400.0,6.59,6.61,6.57,6.58,12400.0
2010-02-02 13:00:00,6.58,6.58,6.56,6.57,15900.0,6.58,6.58,6.56,6.57,15900.0
2010-02-02 13:30:00,6.57,6.61,6.57,6.59,18900.0,6.57,6.61,6.57,6.59,18900.0
2010-02-02 14:00:00,6.58,6.66,6.58,6.65,38500.0,6.58,6.66,6.58,6.65,38500.0
2010-02-02 14:30:00,6.65,6.68,6.61,6.64,31000.0,6.65,6.68,6.61,6.64,31000.0
2010-02-02 15:00:00,6.64,6.67,6.63,6.67,97300.0,6.64,6.67,6.63,6.67,97300.0
2010-02-02 15:30:00,6.67,6.71,6.66,6.68,90900.0,6.67,6.71,6.66,6.68,90900.0
2010-02-03 09:30:00,6.62,6.72,6.52,6.71,37600.0,6.62,6.72,6.52,6.71,37600.0
2010-02-03 10:00:00,6.71,6.76,6.68,6.7,52700.0,6.71,6.76,6.68,6.7,52700.0
2010-02-03 10:30:00,6.69,6.7,6.54,6.55,54900.0,6.69,6.7,6.54,6.55,54900.0
2010-02-03 11:00:00,6.55,6.6,6.55,6.59,28900.0,6.55,6.6,6.55,6.59,28900.0
2010-02-03 11:30:00,6.59,6.61,6.53,6.55,44600.0,6.59,6.61,6.53,6.55,44600.0
2010-02-03 12:00:00,6.55,6.57,6.53,6.54,16000.0,6.55,6.57,6.53,6.54,16000.0
2010-02-03 12:30:00,6.54,6.54,6.51,6.53,23700.0,6.54,6.54,6.51,6.53,23700.0
2010-02-03 13:00:00,6.53,6.58,6.52,6.57,23400.0,6.53,6.58,6.52,6.57,23400.0
2010-02-03 13:30:00,6.57,6.62,6.57,6.62,41600.0,6.57,6.62,6.57,6.62,41600.0
2010-02-03 14:00:00,6.62,6.67,6.61,6.67,30900.0,6.62,6.67,6.61,6.67,30900.0
2010-02-03 14:30:00,6.67,6.71,6.66,6.68,34000.0,6.67,6.71,6.66,6.68,34000.0
2010-02-03 15:00:00,6.68,6.7,6.66,6.67,37900.0,6.68,6.7,6.66,6.67,37900.0
2010-02-03 15:30:00,6.67,6.7,6.67,6.68,80700.0,6.67,6.7,6.67,6.68,80700.0
2010-02-04 09:30:00,6.65,6.66,6.49,6.49,59700.0,6.65,6.66,6.49,6.49,59700.0
2010-02-04 10:00:00,6.49,6.57,6.4,6.42,63700.0,6.49,6.57,6.4,6.42,63700.0
2010-02-04 10:30:00,6.43,6.48,6.41,6.42,35600.0,6.43,6.48,6.41,6.42,35600.0
2010-02-04 11:00:00,6.43,6.43,6.4,6.43,20800.0,6.43,6.43,6.4,6.43,20800.0
2010-02-04 11:30:00,6.42,6.42,6.36,6.38,36000.0,6.42,6.42,6.36,6.38,36000.0
2010-02-04 12:00:00,6.37,6.42,6.36,6.36,19100.0,6.37,6.42,6.36,6.36,19100.0
2010-02-04 12:30:00,6.36,6.38,6.32,6.33,27500.0,6.36,6.38,6.32,6.33,27500.0
2010-02-04 13:00:00,6.33,6.36,6.32,6.33,13800.0,6.33,6.36,6.32,6.33,13800.0
2010-02-04 13:30:00,6.32,6.33,6.29,6.29,23800.0,6.32,6.33,6.29,6.29,23800.0
2010-02-04 14:00:00,6.3,6.3,6.22,6.29,90500.0,6.3,6.3,6.22,6.29,90500.0
2010-02-04 14:30:00,6.29,6.35,6.29,6.33,82400.0,6.29,6.35,6.29,6.33,82400.0
2010-02-04 15:00:00,6.34,6.34,6.2,6.21,85800.0,6.34,6.34,6.2,6.21,85800.0
2010-02-04 15:30:00,6.2,6.24,6.16,6.2,165300.0,6.2,6.24,6.16,6.2,165300.0
2010-02-05 09:30:00,6.15,6.23,6.05,6.05,100000.0,6.15,6.23,6.05,6.05,100000.0
2010-02-05 10:00:00,6.06,6.21,6.05,6.2,53900.0,6.06,6.21,6.05,6.2,53900.0
2010-02-05 10:30:00,6.21,6.25,6.19,6.21,28700.0,6.21,6.25,6.19,6.21,28700.0
2010-02-05 11:00:00,6.21,6.22,6.1,6.13,30900.0,6.21,6.22,6.1,6.13,30900.0
2010-02-05 11:30:00,6.12,6.12,6.06,6.1,32500.0,6.12,6.12,6.06,6.1,32500.0
2010-02-05 12:00:00,6.12,6.17,6.12,6.15,17400.0,6.12,6.17,6.12,6.15,17400.0
2010-02-05 12:30:00,6.15,6.19,6.14,6.14,18200.0,6.15,6.19,6.14,6.14,18200.0
2010-02-05 13:00:00,6.15,6.15,6.11,6.12,27000.0,6.15,6.15,6.11,6.12,27000.0
2010-02-05 13:30:00,6.12,6.13,6.01,6.01,34800.0,6.12,6.13,6.01,6.01,34800.0
2010-02-05 14:00:00,6.02,6.06,6.02,6.04,37200.0,6.02,6.06,6.02,6.04,37200.0
2010-02-05 14:30:00,6.04,6.11,6.03,6.09,29700.0,6.04,6.11,6.03,6.09,29700.0
2010-02-05 15:00:00,6.09,6.26,6.09,6.25,87700.0,6.09,6.26,6.09,6.25,87700.0
2010-02-05 15:30:00,6.25,6.26,6.18,6.22,114000.0,6.25,6.26,6.18,6.22,114000.0
2010-02-08 09:30:00,6.2,6.23,6.11,6.14,27200.0,6.2,6.23,6.11,6.14,27200.0
2010-02-08 10:00:00,6.16,6.18,6.09,6.11,30800.0,6.16,6.18,6.09,6.11,30800.0
2010-02-08 10:30:00,6.12,6.18,6.11,6.15,40900.0,6.12,6.18,6.11,6.15,40900.0
2010-02-08 11:00:00,6.16,6.23,6.15,6.22,20100.0,6.16,6.23,6.15,6.22,20100.0
2010-02-08 11:30:00,6.22,6.22,6.18,6.22,24500.0,6.22,6.22,6.18,6.22,24500.0
2010-02-08 12:00:00,6.23,6.23,6.2,6.2,8400.0,6.23,6.23,6.2,6.2,8400.0
2010-02-08 12:30:00,6.2,6.22,6.2,6.2,15300.0,6.2,6.22,6.2,6.2,15300.0
2010-02-08 13:00:00,6.2,6.2,6.17,6.2,17800.0,6.2,6.2,6.17,6.2,17800.0
2010-02-08 13:30:00,6.2,6.2,6.15,6.15,17300.0,6.2,6.2,6.15,6.15,17300.0
2010-02-08 14:00:00,6.15,6.17,6.15,6.15,33600.0,6.15,6.17,6.15,6.15,33600.0
2010-02-08 14:30:00,6.15,6.18,6.1,6.16,40200.0,6.15,6.18,6.1,6.16,40200.0
2010-02-08 15:00:00,6.16,6.16,6.11,6.12,20300.0,6.16,6.16,6.11,6.12,20300.0
2010-02-08 15:30:00,6.12,6.14,6.1,6.1,50100.0,6.12,6.14,6.1,6.1,50100.0
2010-02-09 09:30:00,6.19,6.22,6.12,6.2,41300.0,6.19,6.22,6.12,6.2,41300.0
2010-02-09 10:00:00,6.2,6.26,6.2,6.23,23500.0,6.2,6.26,6.2,6.23,23500.0
2010-02-09 10:30:00,6.23,6.26,6.23,6.25,37600.0,6.23,6.26,6.23,6.25,37600.0
2010-02-09 11:00:00,6.25,6.26,6.2,6.21,44100.0,6.25,6.26,6.2,6.21,44100.0
2010-02-09 11:30:00,6.21,6.31,6.21,6.28,30200.0,6.21,6.31,6.21,6.28,30200.0
2010-02-09 12:00:00,6.28,6.4,6.28,6.36,41000.0,6.28,6.4,6.28,6.36,41000.0
2010-02-09 12:30:00,6.36,6.36,6.28,6.29,34500.0,6.36,6.36,6.28,6.29,34500.0
2010-02-09 13:00:00,6.29,6.4,6.29,6.39,86900.0,6.29,6.4,6.29,6.39,86900.0
2010-02-09 13:30:00,6.39,6.39,6.31,6.31,33900.0,6.39,6.39,6.31,6.31,33900.0
2010-02-09 14:00:00,6.31,6.35,6.31,6.35,21000.0,6.31,6.35,6.31,6.35,21000.0
2010-02-09 14:30:00,6.34,6.41,6.34,6.4,93700.0,6.34,6.41,6.34,6.4,93700.0
2010-02-09 15:00:00,6.39,6.42,6.38,6.4,73700.0,6.39,6.42,6.38,6.4,73700.0
2010-02-09 15:30:00,6.4,6.43,6.39,6.41,118800.0,6.4,6.43,6.39,6.41,118800.0
2010-02-10 09:30:00,6.38,6.43,6.32,6.34,25800.0,6.38,6.43,6.32,6.34,25800.0
2010-02-10 10:00:00,6.32,6.35,6.29,6.32,45100.0,6.32,6.35,6.29,6.32,45100.0
2010-02-10 10:30:00,6.32,6.34,6.28,6.33,30600.0,6.32,6.34,6.28,6.33,30600.0
2010-02-10 11:00:00,6.34,6.34,6.3,6.34,15200.0,6.34,6.34,6.3,6.34,15200.0
2010-02-10 11:30:00,6.34,6.36,6.33,6.33,14600.0,6.34,6.36,6.33,6.33,14600.0
2010-02-10 12:00:00,6.33,6.41,6.33,6.41,13600.0,6.33,6.41,6.33,6.41,13600.0
2010-02-10 12:30:00,6.41,6.42,6.39,6.41,8300.0,6.41,6.42,6.39,6.41,8300.0
2010-02-10 13:00:00,6.41,6.43,6.39,6.43,29200.0,6.41,6.43,6.39,6.43,29200.0
2010-02-10 13:30:00,6.43,6.43,6.39,6.41,6900.0,6.43,6.43,6.39,6.41,6900.0
2010-02-10 14:00:00,6.41,6.41,6.38,6.38,16200.0,6.41,6.41,6.38,6.38,16200.0
2010-02-10 14:30:00,6.38,6.38,6.35,6.38,10800.0,6.38,6.38,6.35,6.38,10800.0
2010-02-10 15:00:00,6.38,6.38,6.36,6.36,16600.0,6.38,6.38,6.36,6.36,16600.0
2010-02-10 15:30:00,6.36,6.37,6.29,6.3,67600.0,6.36,6.37,6.29,6.3,67600.0
2010-02-11 09:30:00,6.26,6.3,6.15,6.25,32500.0,6.26,6.3,6.15,6.25,32500.0
2010-02-11 10:00:00,6.25,6.27,6.22,6.24,32600.0,6.25,6.27,6.22,6.24,32600.0
2010-02-11 10:30:00,6.24,6.24,6.15,6.17,40600.0,6.24,6.24,6.15,6.17,40600.0
2010-02-11 11:00:00,6.17,6.25,6.16,6.24,28700.0,6.17,6.25,6.16,6.24,28700.0
2010-02-11 11:30:00,6.24,6.37,6.24,6.36,21700.0,6.24,6.37,6.24,6.36,21700.0
2010-02-11 12:00:00,6.37,6.43,6.36,6.43,56000.0,6.37,6.43,6.36,6.43,56000.0
2010-02-11 12:30:00,6.43,6.47,6.42,6.45,31200.0,6.43,6.47,6.42,6.45,31200.0
2010-02-11 13:00:00,6.46,6.48,6.45,6.46,33300.0,6.46,6.48,6.45,6.46,33300.0
2010-02-11 13:30:00,6.46,6.52,6.45,6.49,41700.0,6.46,6.52,6.45,6.49,41700.0
2010-02-11 14:00:00,6.49,6.55,6.49,6.55,44300.0,6.49,6.55,6.49,6.55,44300.0
2010-02-11 14:30:00,6.55,6.55,6.51,6.52,38800.0,6.55,6.55,6.51,6.52,38800.0
2010-02-11 15:00:00,6.53,6.58,6.52,6.58,65500.0,6.53,6.58,6.52,6.58,65500.0
2010-02-11 15:30:00,6.57,6.58,6.53,6.57,133300.0,6.57,6.58,6.53,6.57,133300.0
2010-02-12 09:30:00,6.49,6.5,6.31,6.44,39000.0,6.49,6.5,6.31,6.44,39000.0
2010-02-12 10:00:00,6.43,6.48,6.42,6.44,44600.0,6.43,6.48,6.42,6.44,44600.0
2010-02-12 10:30:00,6.43,6.45,6.42,6.43,22200.0,6.43,6.45,6.42,6.43,22200.0
2010-02-12 11:00:00,6.44,6.45,6.43,6.43,14100.0,6.44,6.45,6.43,6.43,14100.0
2010-02-12 11:30:00,6.44,6.45,6.42,6.43,23400.0,6.44,6.45,6.42,6.43,23400.0
2010-02-12 12:00:00,6.43,6.49,6.43,6.49,25500.0,6.43,6.49,6.43,6.49,25500.0
2010-02-12 12:30:00,6.49,6.52,6.48,6.51,13200.0,6.49,6.52,6.48,6.51,13200.0
2010-02-12 13:00:00,6.51,6.51,6.46,6.47,17900.0,6.51,6.51,6.46,6.47,17900.0
2010-02-12 13:30:00,6.45,6.46,6.39,6.4,32100.0,6.45,6.46,6.39,6.4,32100.0
2010-02-12 14:00:00,6.4,6.47,6.4,6.47,21200.0,6.4,6.47,6.4,6.47,21200.0
2010-02-12 14:30:00,6.47,6.52,6.45,6.49,32700.0,6.47,6.52,6.45,6.49,32700.0
2010-02-12 15:00:00,6.49,6.55,6.49,6.51,49500.0,6.49,6.55,6.49,6.51,49500.0
2010-02-12 15:30:00,6.5,6.55,6.48,6.55,129300.0,6.5,6.55,6.48,6.55,129300.0
2010-02-16 09:30:00,6.58,6.58,6.44,6.5,30900.0,6.58,6.58,6.44,6.5,30900.0
2010-02-16 10:00:00,6.5,6.59,6.48,6.52,67600.0,6.5,6.59,6.48,6.52,67600.0
2010-02-16 10:30:00,6.51,6.55,6.48,6.48,11100.0,6.51,6.55,6.48,6.48,11100.0
2010-02-16 11:00:00,6.48,6.48,6.41,6.42,27800.0,6.48,6.48,6.41,6.42,27800.0
2010-02-16 11:30:00,6.42,6.43,6.4,6.42,96600.0,6.42,6.43,6.4,6.42,96600.0
2010-02-16 12:00:00,6.41,6.42,6.35,6.38,79000.0,6.41,6.42,6.35,6.38,79000.0
2010-02-16 12:30:00,6.39,6.46,6.39,6.46,15900.0,6.39,6.46,6.39,6.46,15900.0
2010-02-16 13:00:00,6.46,6.5,6.44,6.45,39800.0,6.46,6.5,6.44,6.45,39800.0
2010-02-16 13:30:00,6.45,6.45,6.44,6.45,2100.0,6.45,6.45,6.44,6.45,2100.0
2010-02-16 14:00:00,6.44,6.45,6.44,6.44,3300.0,6.44,6.45,6.44,6.44,3300.0
2010-02-16 14:30:00,6.44,6.5,6.44,6.5,11800.0,6.44,6.5,6.44,6.5,11800.0
2010-02-16 15:00:00,6.5,6.56,6.49,6.56,34100.0,6.5,6.56,6.49,6.56,34100.0
2010-02-16 15:30:00,6.55,6.63,6.55,6.62,125600.0,6.55,6.63,6.55,6.62,125600.0
2010-02-17 09:30:00,6.66,6.81,6.6,6.81,54300.0,6.66,6.81,6.6,6.81,54300.0
2010-02-17 10:00:00,6.81,6.82,6.71,6.73,54600.0,6.81,6.82,6.71,6.73,54600.0
2010-02-17 10:30:00,6.73,6.74,6.64,6.64,50400.0,6.73,6.74,6.64,6.64,50400.0
2010-02-17 11:00:00,6.64,6.64,6.59,6.59,29200.0,6.64,6.64,6.59,6.59,29200.0
2010-02-17 11:30:00,6.59,6.63,6.57,6.63,17900.0,6.59,6.63,6.57,6.63,17900.0
2010-02-17 12:00:00,6.62,6.68,6.62,6.68,14900.0,6.62,6.68,6.62,6.68,14900.0
2010-02-17 12:30:00,6.68,6.71,6.67,6.71,12000.0,6.68,6.71,6.67,6.71,12000.0
2010-02-17 13:00:00,6.71,6.75,6.67,6.68,39700.0,6.71,6.75,6.67,6.68,39700.0
2010-02-17 13:30:00,6.69,6.69,6.65,6.66,16900.0,6.69,6.69,6.65,6.66,16900.0
2010-02-17 14:00:00,6.66,6.72,6.66,6.72,22900.0,6.66,6.72,6.66,6.72,22900.0
2010-02-17 14:30:00,6.72,6.72,6.65,6.66,26400.0,6.72,6.72,6.65,6.66,26400.0
2010-02-17 15:00:00,6.67,6.68,6.64,6.65,58100.0,6.67,6.68,6.64,6.65,58100.0
2010-02-17 15:30:00,6.66,6.71,6.64,6.7,96200.0,6.66,6.71,6.64,6.7,96200.0
2010-02-18 09:30:00,6.7,6.74,6.67,6.71,23000.0,6.7,6.74,6.67,6.71,23000.0
2010-02-18 10:00:00,6.7,6.72,6.61,6.66,25900.0,6.7,6.72,6.61,6.66,25900.0
2010-02-18 10:30:00,6.67,6.72,6.64,6.7,16700.0,6.67,6.72,6.64,6.7,16700.0
2010-02-18 11:00:00,6.7,6.72,6.69,6.7,22100.0,6.7,6.72,6.69,6.7,22100.0
2010-02-18 11:30:00,6.7,6.71,6.7,6.71,15400.0,6.7,6.71,6.7,6.71,15400.0
2010-02-18 12:00:00,6.7,6.71,6.7,6.7,6400.0,6.7,6.71,6.7,6.7,6400.0
2010-02-18 12:30:00,6.7,6.7,6.68,6.7,74900.0,6.7,6.7,6.68,6.7,74900.0
2010-02-18 13:00:00,6.69,6.7,6.68,6.68,30500.0,6.69,6.7,6.68,6.68,30500.0
2010-02-18 13:30:00,6.69,6.7,6.68,6.69,25900.0,6.69,6.7,6.68,6.69,25900.0
2010-02-18 14:00:00,6.69,6.7,6.65,6.65,38000.0,6.69,6.7,6.65,6.65,38000.0
2010-02-18 14:30:00,6.65,6.7,6.65,6.7,17000.0,6.65,6.7,6.65,6.7,17000.0
2010-02-18 15:00:00,6.7,6.7,6.67,6.69,12700.0,6.7,6.7,6.67,6.69,12700.0
2010-02-18 15:30:00,6.68,6.71,6.67,6.71,78300.0,6.68,6.71,6.67,6.71,78300.0
2010-02-19 09:30:00,6.71,6.71,6.57,6.65,58300.0,6.71,6.71,6.57,6.65,58300.0
2010-02-19 10:00:00,6.65,6.68,6.65,6.67,17200.0,6.65,6.68,6.65,6.67,17200.0
2010-02-19 10:30:00,6.68,6.72,6.67,6.71,8600.0,6.68,6.72,6.67,6.71,8600.0
2010-02-19 11:00:00,6.71,6.8,6.7,6.8,49000.0,6.71,6.8,6.7,6.8,49000.0
2010-02-19 11:30:00,6.79,6.81,6.75,6.81,30700.0,6.79,6.81,6.75,6.81,30700.0
2010-02-19 12:00:00,6.8,6.81,6.78,6.79,26400.0,6.8,6.81,6.78,6.79,26400.0
2010-02-19 12:30:00,6.79,6.8,6.78,6.79,18100.0,6.79,6.8,6.78,6.79,18100.0
2010-02-19 13:00:00,6.79,6.79,6.74,6.75,20100.0,6.79,6.79,6.74,6.75,20100.0
2010-02-19 13:30:00,6.75,6.8,6.74,6.78,19900.0,6.75,6.8,6.74,6.78,19900.0
2010-02-19 14:00:00,6.78,6.8,6.77,6.79,20000.0,6.78,6.8,6.77,6.79,20000.0
2010-02-19 14:30:00,6.79,6.79,6.77,6.78,17900.0,6.79,6.79,6.77,6.78,17900.0
2010-02-19 15:00:00,6.77,6.78,6.71,6.72,34400.0,6.77,6.78,6.71,6.72,34400.0
2010-02-19 15:30:00,6.73,6.78,6.72,6.75,89200.0,6.73,6.78,6.72,6.75,89200.0
2010-02-22 09:30:00,6.75,6.77,6.66,6.69,29000.0,6.75,6.77,6.66,6.69,29000.0
2010-02-22 10:00:00,6.69,6.69,6.61,6.62,31300.0,6.69,6.69,6.61,6.62,31300.0
2010-02-22 10:30:00,6.62,6.63,6.57,6.57,32000.0,6.62,6.63,6.57,6.57,32000.0
2010-02-22 11:00:00,6.57,6.58,6.55,6.55,22300.0,6.57,6.58,6.55,6.55,22300.0
2010-02-22 11:30:00,6.55,6.59,6.52,6.59,22500.0,6.55,6.59,6.52,6.59,22500.0
2010-02-22 12:00:00,6.59,6.67,6.59,6.67,29300.0,6.59,6.67,6.59,6.67,29300.0
2010-02-22 12:30:00,6.67,6.67,6.66,6.67,7500.0,6.67,6.67,6.66,6.67,7500.0
2010-02-22 13:00:00,6.66,6.68,6.65,6.66,20600.0,6.66,6.68,6.65,6.66,20600.0
2010-02-22 13:30:00,6.67,6.71,6.65,6.68,14100.0,6.67,6.71,6.65,6.68,14100.0
2010-02-22 14:00:00,6.68,6.68,6.67,6.67,10000.0,6.68,6.68,6.67,6.67,10000.0
2010-02-22 14:30:00,6.66,6.68,6.65,6.67,12700.0,6.66,6.68,6.65,6.67,12700.0
2010-02-22 15:00:00,6.67,6.7,6.67,6.69,16300.0,6.67,6.7,6.67,6.69,16300.0
2010-02-22 15:30:00,6.7,6.71,6.66,6.69,70100.0,6.7,6.71,6.66,6.69,70100.0
2010-02-23 09:30:00,6.66,6.66,6.58,6.6,19500.0,6.66,6.66,6.58,6.6,19500.0
2010-02-23 10:00:00,6.58,6.59,6.45,6.47,44800.0,6.58,6.59,6.45,6.47,44800.0
2010-02-23 10:30:00,6.47,6.47,6.44,6.44,11800.0,6.47,6.47,6.44,6.44,11800.0
2010-02-23 11:00:00,6.45,6.46,6.44,6.45,28500.0,6.45,6.46,6.44,6.45,28500.0
2010-02-23 11:30:00,6.45,6.46,6.44,6.44,14500.0,6.45,6.46,6.44,6.44,14500.0
2010-02-23 12:00:00,6.45,6.48,6.44,6.48,61300.0,6.45,6.48,6.44,6.48,61300.0
2010-02-23 12:30:00,6.48,6.55,6.48,6.54,37700.0,6.48,6.55,6.48,6.54,37700.0
2010-02-23 13:00:00,6.55,6.57,6.51,6.56,31000.0,6.55,6.57,6.51,6.56,31000.0
2010-02-23 13:30:00,6.57,6.59,6.54,6.54,22300.0,6.57,6.59,6.54,6.54,22300.0
2010-02-23 14:00:00,6.54,6.6,6.54,6.58,24500.0,6.54,6.6,6.54,6.58,24500.0
2010-02-23 14:30:00,6.59,6.59,6.52,6.57,29500.0,6.59,6.59,6.52,6.57,29500.0
2010-02-23 15:00:00,6.57,6.61,6.56,6.61,31900.0,6.57,6.61,6.56,6.61,31900.0
2010-02-23 15:30:00,6.61,6.61,6.51,6.52,79500.0,6.61,6.61,6.51,6.52,79500.0
2010-02-24 09:30:00,6.53,6.59,6.48,6.59,38700.0,6.53,6.59,6.48,6.59,38700.0
2010-02-24 10:00:00,6.58,6.59,6.52,6.58,24600.0,6.58,6.59,6.52,6.58,24600.0
2010-02-24 10:30:00,6.57,6.64,6.55,6.6,38300.0,6.57,6.64,6.55,6.6,38300.0
2010-02-24 11:00:00,6.63,6.66,6.57,6.58,29700.0,6.63,6.66,6.57,6.58,29700.0
2010-02-24 11:30:00,6.58,6.58,6.53,6.53,13500.0,6.58,6.58,6.53,6.53,13500.0
2010-02-24 12:00:00,6.53,6.59,6.52,6.56,39100.0,6.53,6.59,6.52,6.56,39100.0
2010-02-24 12:30:00,6.55,6.56,6.49,6.51,31300.0,6.55,6.56,6.49,6.51,31300.0
2010-02-24 13:00:00,6.51,6.58,6.51,6.56,18300.0,6.51,6.58,6.51,6.56,18300.0
2010-02-24 13:30:00,6.55,6.58,6.55,6.58,8900.0,6.55,6.58,6.55,6.58,8900.0
2010-02-24 14:00:00,6.57,6.58,6.55,6.56,41800.0,6.57,6.58,6.55,6.56,41800.0
2010-02-24 14:30:00,6.56,6.58,6.55,6.56,41000.0,6.56,6.58,6.55,6.56,41000.0
2010-02-24 15:00:00,6.56,6.57,6.52,6.52,22100.0,6.56,6.57,6.52,6.52,22100.0
2010-02-24 15:30:00,6.52,6.54,6.5,6.52,54900.0,6.52,6.54,6.5,6.52,54900.0
2010-02-25 09:30:00,6.42,6.45,6.4,6.4,26000.0,6.42,6.45,6.4,6.4,26000.0
2010-02-25 10:00:00,6.4,6.42,6.35,6.37,41200.0,6.4,6.42,6.35,6.37,41200.0
2010-02-25 10:30:00,6.37,6.4,6.36,6.36,18400.0,6.37,6.4,6.36,6.36,18400.0
2010-02-25 11:00:00,6.37,6.38,6.32,6.37,25600.0,6.37,6.38,6.32,6.37,25600.0
2010-02-25 11:30:00,6.37,6.38,6.34,6.35,51600.0,6.37,6.38,6.34,6.35,51600.0
2010-02-25 12:00:00,6.35,6.39,6.34,6.37,41500.0,6.35,6.39,6.34,6.37,41500.0
2010-02-25 12:30:00,6.38,6.38,6.34,6.36,17900.0,6.38,6.38,6.34,6.36,17900.0
2010-02-25 13:00:00,6.37,6.37,6.32,6.33,24900.0,6.37,6.37,6.32,6.33,24900.0
2010-02-25 13:30:00,6.32,6.34,6.3,6.34,106300.0,6.32,6.34,6.3,6.34,106300.0
2010-02-25 14:00:00,6.34,6.38,6.31,6.37,82400.0,6.34,6.38,6.31,6.37,82400.0
2010-02-25 14:30:00,6.36,6.38,6.32,6.35,31100.0,6.36,6.38,6.32,6.35,31100.0
2010-02-25 15:00:00,6.34,6.36,6.3,6.3,48100.0,6.34,6.36,6.3,6.3,48100.0
2010-02-25 15:30:00,6.31,6.36,6.28,6.36,121000.0,6.31,6.36,6.28,6.36,121000.0
2010-02-26 09:30:00,6.38,6.44,6.33,6.35,55500.0,6.38,6.44,6.33,6.35,55500.0
2010-02-26 10:00:00,6.36,6.46,6.32,6.43,35600.0,6.36,6.46,6.32,6.43,35600.0
2010-02-26 10:30:00,6.43,6.49,6.42,6.44,55300.0,6.43,6.49,6.42,6.44,55300.0
2010-02-26 11:00:00,6.43,6.46,6.42,6.46,16700.0,6.43,6.46,6.42,6.46,16700.0
2010-02-26 11:30:00,6.45,6.47,6.41,6.42,16000.0,6.45,6.47,6.41,6.42,16000.0
2010-02-26 12:00:00,6.43,6.43,6.36,6.37,12200.0,6.43,6.43,6.36,6.37,12200.0
2010-02-26 12:30:00,6.36,6.42,6.36,6.37,18900.0,6.36,6.42,6.36,6.37,18900.0
2010-02-26 13:00:00,6.38,6.44,6.38,6.43,11000.0,6.38,6.44,6.38,6.43,11000.0
2010-02-26 13:30:00,6.43,6.45,6.38,6.43,50100.0,6.43,6.45,6.38,6.43,50100.0
2010-02-26 14:00:00,6.44,6.5,6.43,6.49,24900.0,6.44,6.5,6.43,6.49,24900.0
2010-02-26 14:30:00,6.49,6.49,6.45,6.48,26200.0,6.49,6.49,6.45,6.48,26200.0
2010-02-26 15:00:00,6.48,6.5,6.45,6.48,39900.0,6.48,6.5,6.45,6.48,39900.0
2010-02-26 15:30:00,6.48,6.5,6.46,6.47,93500.0,6.48,6.5,6.46,6.47,93500.0
2010-03-01 09:30:00,6.52,6.83,6.52,6.83,91700.0,6.52,6.83,6.52,6.83,91700.0
2010-03-01 10:00:00,6.83,6.84,6.67,6.68,66100.0,6.83,6.84,6.67,6.68,66100.0
2010-03-01 10:30:00,6.69,6.75,6.68,6.74,46500.0,6.69,6.75,6.68,6.74,46500.0
2010-03-01 11:00:00,6.74,6.8,6.74,6.8,18200.0,6.74,6.8,6.74,6.8,18200.0
2010-03-01 11:30:00,6.8,6.8,6.69,6.7,42200.0,6.8,6.8,6.69,6.7,42200.0
2010-03-01 12:00:00,6.71,6.78,6.7,6.76,56600.0,6.71,6.78,6.7,6.76,56600.0
2010-03-01 12:30:00,6.75,6.79,6.75,6.78,16000.0,6.75,6.79,6.75,6.78,16000.0
2010-03-01 13:00:00,6.79,6.82,6.78,6.8,35700.0,6.79,6.82,6.78,6.8,35700.0
2010-03-01 13:30:00,6.8,6.83,6.78,6.82,54300.0,6.8,6.83,6.78,6.82,54300.0
2010-03-01 14:00:00,6.82,6.83,6.81,6.83,28100.0,6.82,6.83,6.81,6.83,28100.0
2010-03-01 14:30:00,6.82,6.84,6.78,6.8,31900.0,6.82,6.84,6.78,6.8,31900.0
2010-03-01 15:00:00,6.81,6.83,6.76,6.78,52300.0,6.81,6.83,6.76,6.78,52300.0
2010-03-01 15:30:00,6.77,6.86,6.75,6.85,177600.0,6.77,6.86,6.75,6.85,177600.0
2010-03-02 09:30:00,6.83,6.84,6.71,6.8,38700.0,6.83,6.84,6.71,6.8,38700.0
2010-03-02 10:00:00,6.81,6.86,6.8,6.85,47200.0,6.81,6.86,6.8,6.85,47200.0
2010-03-02 10:30:00,6.86,6.89,6.83,6.83,27200.0,6.86,6.89,6.83,6.83,27200.0
2010-03-02 11:00:00,6.84,6.84,6.77,6.82,39400.0,6.84,6.84,6.77,6.82,39400.0
2010-03-02 11:30:00,6.82,6.89,6.82,6.86,77100.0,6.82,6.89,6.82,6.86,77100.0
2010-03-02 12:00:00,6.86,6.86,6.79,6.81,26200.0,6.86,6.86,6.79,6.81,26200.0
2010-03-02 12:30:00,6.8,6.85,6.78,6.81,62300.0,6.8,6.85,6.78,6.81,62300.0
2010-03-02 13:00:00,6.81,6.82,6.73,6.73,64400.0,6.81,6.82,6.73,6.73,64400.0
2010-03-02 13:30:00,6.72,6.75,6.71,6.75,35700.0,6.72,6.75,6.71,6.75,35700.0
2010-03-02 14:00:00,6.75,6.79,6.74,6.78,36100.0,6.75,6.79,6.74,6.78,36100.0
2010-03-02 14:30:00,6.78,6.83,6.77,6.77,15600.0,6.78,6.83,6.77,6.77,15600.0
2010-03-02 15:00:00,6.78,6.82,6.76,6.76,40200.0,6.78,6.82,6.76,6.76,40200.0
2010-03-02 15:30:00,6.75,6.8,6.71,6.76,388500.0,6.75,6.8,6.71,6.76,388500.0
2010-03-03 09:30:00,6.77,6.84,6.75,6.78,15100.0,6.77,6.84,6.75,6.78,15100.0
2010-03-03 10:00:00,6.78,6.8,6.72,6.78,52200.0,6.78,6.8,6.72,6.78,52200.0
2010-03-03 10:30:00,6.78,6.85,6.76,6.84,36000.0,6.78,6.85,6.76,6.84,36000.0
2010-03-03 11:00:00,6.85,6.85,6.84,6.85,30600.0,6.85,6.85,6.84,6.85,30600.0
2010-03-03 11:30:00,6.85,6.9,6.84,6.9,25500.0,6.85,6.9,6.84,6.9,25500.0
2010-03-03 12:00:00,6.9,6.9,6.83,6.83,26200.0,6.9,6.9,6.83,6.83,26200.0
2010-03-03 12:30:00,6.84,6.87,6.83,6.83,28700.0,6.84,6.87,6.83,6.83,28700.0
2010-03-03 13:00:00,6.84,6.85,6.83,6.84,16700.0,6.84,6.85,6.83,6.84,16700.0
2010-03-03 13:30:00,6.84,6.89,6.83,6.89,26300.0,6.84,6.89,6.83,6.89,26300.0
2010-03-03 14:00:00,6.88,6.89,6.83,6.83,15300.0,6.88,6.89,6.83,6.83,15300.0
2010-03-03 14:30:00,6.83,6.84,6.75,6.76,23500.0,6.83,6.84,6.75,6.76,23500.0
2010-03-03 15:00:00,6.76,6.82,6.75,6.8,55800.0,6.76,6.82,6.75,6.8,55800.0
2010-03-03 15:30:00,6.8,6.82,6.79,6.8,59100.0,6.8,6.82,6.79,6.8,59100.0
2010-03-04 09:30:00,6.79,6.84,6.78,6.83,10900.0,6.79,6.84,6.78,6.83,10900.0
2010-03-04 10:00:00,6.82,6.82,6.75,6.8,37200.0,6.82,6.82,6.75,6.8,37200.0
2010-03-04 10:30:00,6.8,6.83,6.78,6.82,32400.0,6.8,6.83,6.78,6.82,32400.0
2010-03-04 11:00:00,6.82,6.88,6.82,6.84,31300.0,6.82,6.88,6.82,6.84,31300.0
2010-03-04 11:30:00,6.84,6.85,6.83,6.84,13300.0,6.84,6.85,6.83,6.84,13300.0
2010-03-04 12:00:00,6.84,6.85,6.77,6.77,15700.0,6.84,6.85,6.77,6.77,15700.0
2010-03-04 12:30:00,6.77,6.78,6.77,6.78,4700.0,6.77,6.78,6.77,6.78,4700.0
2010-03-04 13:00:00,6.78,6.8,6.77,6.8,10800.0,6.78,6.8,6.77,6.8,10800.0
2010-03-04 13:30:00,6.79,6.8,6.78,6.79,14900.0,6.79,6.8,6.78,6.79,14900.0
2010-03-04 14:00:00,6.79,6.8,6.78,6.79,9700.0,6.79,6.8,6.78,6.79,9700.0
2010-03-04 14:30:00,6.78,6.79,6.77,6.78,12200.0,6.78,6.79,6.77,6.78,12200.0
2010-03-04 15:00:00,6.77,6.79,6.77,6.79,21900.0,6.77,6.79,6.77,6.79,21900.0
2010-03-04 15:30:00,6.8,6.83,6.79,6.81,40900.0,6.8,6.83,6.79,6.81,40900.0
2010-03-05 09:30:00,6.85,6.9,6.8,6.87,14800.0,6.85,6.9,6.8,6.87,14800.0
2010-03-05 10:00:00,6.87,6.9,6.86,6.89,20800.0,6.87,6.9,6.86,6.89,20800.0
2010-03-05 10:30:00,6.9,6.9,6.88,6.9,18700.0,6.9,6.9,6.88,6.9,18700.0
2010-03-05 11:00:00,6.9,6.94,6.9,6.94,23500.0,6.9,6.94,6.9,6.94,23500.0
2010-03-05 11:30:00,6.94,6.94,6.91,6.92,22400.0,6.94,6.94,6.91,6.92,22400.0
2010-03-05 12:00:00,6.92,6.94,6.91,6.94,19100.0,6.92,6.94,6.91,6.94,19100.0
2010-03-05 12:30:00,6.94,6.95,6.93,6.95,14200.0,6.94,6.95,6.93,6.95,14200.0
2010-03-05 13:00:00,6.94,6.95,6.94,6.95,15700.0,6.94,6.95,6.94,6.95,15700.0
2010-03-05 13:30:00,6.94,6.95,6.94,6.95,16200.0,6.94,6.95,6.94,6.95,16200.0
2010-03-05 14:00:00,6.95,6.95,6.91,6.92,24200.0,6.95,6.95,6.91,6.92,24200.0
2010-03-05 14:30:00,6.92,6.95,6.92,6.95,15700.0,6.92,6.95,6.92,6.95,15700.0
2010-03-05 15:00:00,6.94,6.95,6.94,6.94,24400.0,6.94,6.95,6.94,6.94,24400.0
2010-03-05 15:30:00,6.94,6.97,6.93,6.96,219900.0,6.94,6.97,6.93,6.96,219900.0
2010-03-08 09:30:00,6.96,6.98,6.9,6.97,27300.0,6.96,6.98,6.9,6.97,27300.0
2010-03-08 10:00:00,6.97,6.98,6.92,6.94,32100.0,6.97,6.98,6.92,6.94,32100.0
2010-03-08 10:30:00,6.95,6.96,6.9,6.91,24400.0,6.95,6.96,6.9,6.91,24400.0
2010-03-08 11:00:00,6.92,6.97,6.91,6.95,14100.0,6.92,6.97,6.91,6.95,14100.0
2010-03-08 11:30:00,6.95,6.96,6.95,6.95,8900.0,6.95,6.96,6.95,6.95,8900.0
2010-03-08 12:00:00,6.95,6.96,6.94,6.95,22500.0,6.95,6.96,6.94,6.95,22500.0
2010-03-08 12:30:00,6.95,6.96,6.94,6.95,18800.0,6.95,6.96,6.94,6.95,18800.0
2010-03-08 13:00:00,6.95,6.97,6.92,6.92,23700.0,6.95,6.97,6.92,6.92,23700.0
2010-03-08 13:30:00,6.93,6.96,6.93,6.94,31200.0,6.93,6.96,6.93,6.94,31200.0
2010-03-08 14:00:00,6.94,6.94,6.9,6.9,21600.0,6.94,6.94,6.9,6.9,21600.0
2010-03-08 14:30:00,6.91,6.97,6.91,6.94,23000.0,6.91,6.97,6.91,6.94,23000.0
2010-03-08 15:00:00,6.94,6.96,6.71,6.89,468700.0,6.94,6.96,6.71,6.89,468700.0
2010-03-08 15:30:00,6.9,6.92,6.76,6.81,355500.0,6.9,6.92,6.76,6.81,355500.0
2010-03-09 09:30:00,6.82,6.86,6.5,6.63,217000.0,6.82,6.86,6.5,6.63,217000.0
2010-03-09 10:00:00,6.64,6.65,6.55,6.56,91400.0,6.64,6.65,6.55,6.56,91400.0
2010-03-09 10:30:00,6.55,6.59,6.46,6.47,80600.0,6.55,6.59,6.46,6.47,80600.0
2010-03-09 11:00:00,6.46,6.53,6.38,6.42,142800.0,6.46,6.53,6.38,6.42,142800.0
2010-03-09 11:30:00,6.43,6.5,6.41,6.41,49800.0,6.43,6.5,6.41,6.41,49800.0
2010-03-09 12:00:00,6.41,6.45,6.39,6.45,85900.0,6.41,6.45,6.39,6.45,85900.0
2010-03-09 12:30:00,6.44,6.45,6.38,6.4,79800.0,6.44,6.45,6.38,6.4,79800.0
2010-03-09 13:00:00,6.4,6.4,6.39,6.4,50800.0,6.4,6.4,6.39,6.4,50800.0
2010-03-09 13:30:00,6.39,6.42,6.38,6.39,67700.0,6.39,6.42,6.38,6.39,67700.0
2010-03-09 14:00:00,6.4,6.4,6.33,6.38,115400.0,6.4,6.4,6.33,6.38,115400.0
2010-03-09 14:30:00,6.37,6.37,6.27,6.27,143800.0,6.37,6.37,6.27,6.27,143800.0
2010-03-09 15:00:00,6.27,6.31,6.22,6.3,233600.0,6.27,6.31,6.22,6.3,233600.0
2010-03-09 15:30:00,6.3,6.33,6.25,6.31,591700.0,6.3,6.33,6.25,6.31,591700.0
2010-03-10 09:30:00,6.29,6.36,6.25,6.29,133000.0,6.29,6.36,6.25,6.29,133000.0
2010-03-10 10:00:00,6.29,6.32,6.23,6.32,171400.0,6.29,6.32,6.23,6.32,171400.0
2010-03-10 10:30:00,6.31,6.41,6.31,6.39,146900.0,6.31,6.41,6.31,6.39,146900.0
2010-03-10 11:00:00,6.39,6.39,6.25,6.27,168300.0,6.39,6.39,6.25,6.27,168300.0
2010-03-10 11:30:00,6.27,6.33,6.25,6.3,95000.0,6.27,6.33,6.25,6.3,95000.0
2010-03-10 12:00:00,6.3,6.3,6.26,6.28,89700.0,6.3,6.3,6.26,6.28,89700.0
2010-03-10 12:30:00,6.28,6.29,6.18,6.18,100400.0,6.28,6.29,6.18,6.18,100400.0
2010-03-10 13:00:00,6.18,6.25,6.16,6.19,167400.0,6.18,6.25,6.16,6.19,167400.0
2010-03-10 13:30:00,6.19,6.23,6.17,6.2,75700.0,6.19,6.23,6.17,6.2,75700.0
2010-03-10 14:00:00,6.21,6.24,6.18,6.18,69300.0,6.21,6.24,6.18,6.18,69300.0
2010-03-10 14:30:00,6.19,6.2,6.13,6.19,177500.0,6.19,6.2,6.13,6.19,177500.0
2010-03-10 15:00:00,6.19,6.3,6.17,6.21,237200.0,6.19,6.3,6.17,6.21,237200.0
2010-03-10 15:30:00,6.21,6.25,6.18,6.18,225900.0,6.21,6.25,6.18,6.18,225900.0
2010-03-11 09:30:00,6.19,6.29,6.17,6.19,118800.0,6.19,6.29,6.17,6.19,118800.0
2010-03-11 10:00:00,6.19,6.39,6.18,6.27,222100.0,6.19,6.39,6.18,6.27,222100.0
2010-03-11 10:30:00,6.3,6.31,6.21,6.26,95700.0,6.3,6.31,6.21,6.26,95700.0
2010-03-11 11:00:00,6.27,6.3,6.25,6.29,71500.0,6.27,6.3,6.25,6.29,71500.0
2010-03-11 11:30:00,6.29,6.33,6.27,6.33,32300.0,6.29,6.33,6.27,6.33,32300.0
2010-03-11 12:00:00,6.33,6.33,6.31,6.32,37300.0,6.33,6.33,6.31,6.32,37300.0
2010-03-11 12:30:00,6.32,6.33,6.31,6.33,33600.0,6.32,6.33,6.31,6.33,33600.0
2010-03-11 13:00:00,6.33,6.35,6.32,6.34,75900.0,6.33,6.35,6.32,6.34,75900.0
2010-03-11 13:30:00,6.34,6.35,6.33,6.33,220100.0,6.34,6.35,6.33,6.33,220100.0
2010-03-11 14:00:00,6.34,6.38,6.33,6.33,490800.0,6.34,6.38,6.33,6.33,490800.0
2010-03-11 14:30:00,6.34,6.34,6.28,6.28,135300.0,6.34,6.34,6.28,6.28,135300.0
2010-03-11 15:00:00,6.29,6.35,6.28,6.28,126700.0,6.29,6.35,6.28,6.28,126700.0
2010-03-11 15:30:00,6.29,6.3,6.12,6.16,664600.0,6.29,6.3,6.12,6.16,664600.0
2010-03-12 09:30:00,6.15,6.38,6.15,6.37,301000.0,6.15,6.38,6.15,6.37,301000.0
2010-03-12 10:00:00,6.37,6.37,6.3,6.36,196700.0,6.37,6.37,6.3,6.36,196700.0
2010-03-12 10:30:00,6.35,6.37,6.33,6.37,110500.0,6.35,6.37,6.33,6.37,110500.0
2010-03-12 11:00:00,6.37,6.47,6.36,6.45,136800.0,6.37,6.47,6.36,6.45,136800.0
2010-03-12 11:30:00,6.45,6.51,6.42,6.51,137800.0,6.45,6.51,6.42,6.51,137800.0
2010-03-12 12:00:00,6.51,6.57,6.5,6.56,132100.0,6.51,6.57,6.5,6.56,132100.0
2010-03-12 12:30:00,6.56,6.56,6.51,6.53,71000.0,6.56,6.56,6.51,6.53,71000.0
2010-03-12 13:00:00,6.54,6.57,6.54,6.56,87200.0,6.54,6.57,6.54,6.56,87200.0
2010-03-12 13:30:00,6.56,6.57,6.55,6.57,57300.0,6.56,6.57,6.55,6.57,57300.0
2010-03-12 14:00:00,6.56,6.62,6.55,6.55,126600.0,6.56,6.62,6.55,6.55,126600.0
2010-03-12 14:30:00,6.55,6.6,6.55,6.58,111800.0,6.55,6.6,6.55,6.58,111800.0
2010-03-12 15:00:00,6.58,6.58,6.45,6.45,117000.0,6.58,6.58,6.45,6.45,117000.0
2010-03-12 15:30:00,6.45,6.49,6.44,6.46,229000.0,6.45,6.49,6.44,6.46,229000.0
2010-03-15 09:30:00,6.42,6.48,6.29,6.46,64500.0,6.42,6.48,6.29,6.46,64500.0
2010-03-15 10:00:00,6.45,6.51,6.42,6.42,54200.0,6.45,6.51,6.42,6.42,54200.0
2010-03-15 10:30:00,6.42,6.44,6.42,6.42,29600.0,6.42,6.44,6.42,6.42,29600.0
2010-03-15 11:00:00,6.42,6.43,6.33,6.34,30400.0,6.42,6.43,6.33,6.34,30400.0
2010-03-15 11:30:00,6.33,6.34,6.28,6.29,72900.0,6.33,6.34,6.28,6.29,72900.0
2010-03-15 12:00:00,6.28,6.29,6.26,6.29,36700.0,6.28,6.29,6.26,6.29,36700.0
2010-03-15 12:30:00,6.28,6.3,6.28,6.28,34400.0,6.28,6.3,6.28,6.28,34400.0
2010-03-15 13:00:00,6.28,6.28,6.26,6.26,45400.0,6.28,6.28,6.26,6.26,45400.0
2010-03-15 13:30:00,6.26,6.28,6.26,6.27,25600.0,6.26,6.28,6.26,6.27,25600.0
2010-03-15 14:00:00,6.27,6.28,6.22,6.22,76100.0,6.27,6.28,6.22,6.22,76100.0
2010-03-15 14:30:00,6.22,6.27,6.22,6.26,61200.0,6.22,6.27,6.22,6.26,61200.0
2010-03-15 15:00:00,6.27,6.28,6.26,6.28,64300.0,6.27,6.28,6.26,6.28,64300.0
2010-03-15 15:30:00,6.28,6.28,6.25,6.27,157700.0,6.28,6.28,6.25,6.27,157700.0
2010-03-16 09:30:00,6.34,6.54,6.29,6.53,171700.0,6.34,6.54,6.29,6.53,171700.0
2010-03-16 10:00:00,6.53,6.53,6.41,6.46,79600.0,6.53,6.53,6.41,6.46,79600.0
2010-03-16 10:30:00,6.45,6.48,6.41,6.45,75400.0,6.45,6.48,6.41,6.45,75400.0
2010-03-16 11:00:00,6.45,6.5,6.44,6.5,86200.0,6.45,6.5,6.44,6.5,86200.0
2010-03-16 11:30:00,6.5,6.5,6.4,6.41,68900.0,6.5,6.5,6.4,6.41,68900.0
2010-03-16 12:00:00,6.4,6.4,6.32,6.36,34300.0,6.4,6.4,6.32,6.36,34300.0
2010-03-16 12:30:00,6.36,6.36,6.35,6.36,6300.0,6.36,6.36,6.35,6.36,6300.0
2010-03-16 13:00:00,6.35,6.36,6.34,6.34,19200.0,6.35,6.36,6.34,6.34,19200.0
2010-03-16 13:30:00,6.34,6.35,6.32,6.33,29300.0,6.34,6.35,6.32,6.33,29300.0
2010-03-16 14:00:00,6.32,6.34,6.31,6.31,44400.0,6.32,6.34,6.31,6.31,44400.0
2010-03-16 14:30:00,6.31,6.31,6.28,6.3,49400.0,6.31,6.31,6.28,6.3,49400.0
2010-03-16 15:00:00,6.3,6.3,6.27,6.29,49800.0,6.3,6.3,6.27,6.29,49800.0
2010-03-16 15:30:00,6.29,6.31,6.27,6.29,94500.0,6.29,6.31,6.27,6.29,94500.0
2010-03-17 09:30:00,6.3,6.35,6.28,6.28,36300.0,6.3,6.35,6.28,6.28,36300.0
2010-03-17 10:00:00,6.29,6.29,6.27,6.27,30200.0,6.29,6.29,6.27,6.27,30200.0
2010-03-17 10:30:00,6.27,6.29,6.26,6.28,15600.0,6.27,6.29,6.26,6.28,15600.0
2010-03-17 11:00:00,6.28,6.3,6.28,6.29,30600.0,6.28,6.3,6.28,6.29,30600.0
2010-03-17 11:30:00,6.29,6.32,6.29,6.31,25700.0,6.29,6.32,6.29,6.31,25700.0
2010-03-17 12:00:00,6.3,6.31,6.3,6.3,24300.0,6.3,6.31,6.3,6.3,24300.0
2010-03-17 12:30:00,6.3,6.32,6.27,6.28,72100.0,6.3,6.32,6.27,6.28,72100.0
2010-03-17 13:00:00,6.27,6.32,6.27,6.32,19100.0,6.27,6.32,6.27,6.32,19100.0
2010-03-17 13:30:00,6.31,6.34,6.31,6.34,34800.0,6.31,6.34,6.31,6.34,34800.0
2010-03-17 14:00:00,6.33,6.33,6.31,6.32,24600.0,6.33,6.33,6.31,6.32,24600.0
2010-03-17 14:30:00,6.31,6.32,6.31,6.31,22900.0,6.31,6.32,6.31,6.31,22900.0
2010-03-17 15:00:00,6.31,6.34,6.27,6.28,83700.0,6.31,6.34,6.27,6.28,83700.0
2010-03-17 15:30:00,6.29,6.31,6.28,6.29,138800.0,6.29,6.31,6.28,6.29,138800.0
2010-03-18 09:30:00,6.29,6.34,6.22,6.24,44400.0,6.29,6.34,6.22,6.24,44400.0
2010-03-18 10:00:00,6.24,6.27,6.2,6.25,60400.0,6.24,6.27,6.2,6.25,60400.0
2010-03-18 10:30:00,6.24,6.3,6.22,6.3,30700.0,6.24,6.3,6.22,6.3,30700.0
2010-03-18 11:00:00,6.3,6.31,6.3,6.31,38600.0,6.3,6.31,6.3,6.31,38600.0
2010-03-18 11:30:00,6.31,6.31,6.25,6.25,43800.0,6.31,6.31,6.25,6.25,43800.0
2010-03-18 12:00:00,6.25,6.26,6.23,6.24,22200.0,6.25,6.26,6.23,6.24,22200.0
2010-03-18 12:30:00,6.23,6.26,6.23,6.26,15400.0,6.23,6.26,6.23,6.26,15400.0
2010-03-18 13:00:00,6.26,6.28,6.25,6.28,24500.0,6.26,6.28,6.25,6.28,24500.0
2010-03-18 13:30:00,6.28,6.31,6.27,6.3,24000.0,6.28,6.31,6.27,6.3,24000.0
2010-03-18 14:00:00,6.31,6.33,6.3,6.32,46200.0,6.31,6.33,6.3,6.32,46200.0
2010-03-18 14:30:00,6.33,6.34,6.26,6.26,62500.0,6.33,6.34,6.26,6.26,62500.0
2010-03-18 15:00:00,6.27,6.27,6.23,6.23,55100.0,6.27,6.27,6.23,6.23,55100.0
2010-03-18 15:30:00,6.24,6.29,6.17,6.2,347100.0,6.24,6.29,6.17,6.2,347100.0
2010-03-19 09:30:00,6.25,6.3,6.16,6.18,180000.0,6.25,6.3,6.16,6.18,180000.0
2010-03-19 10:00:00,6.17,6.18,6.1,6.14,91500.0,6.17,6.18,6.1,6.14,91500.0
2010-03-19 10:30:00,6.14,6.2,6.13,6.2,44700.0,6.14,6.2,6.13,6.2,44700.0
2010-03-19 11:00:00,6.19,6.2,6.1,6.1,64600.0,6.19,6.2,6.1,6.1,64600.0
2010-03-19 11:30:00,6.1,6.14,6.1,6.1,41700.0,6.1,6.14,6.1,6.1,41700.0
2010-03-19 12:00:00,6.1,6.12,6.09,6.09,48300.0,6.1,6.12,6.09,6.09,48300.0
2010-03-19 12:30:00,6.09,6.1,6.02,6.02,115600.0,6.09,6.1,6.02,6.02,115600.0
2010-03-19 13:00:00,6.02,6.02,5.91,5.94,223500.0,6.02,6.02,5.91,5.94,223500.0
2010-03-19 13:30:00,5.93,5.94,5.85,5.88,159200.0,5.93,5.94,5.85,5.88,159200.0
2010-03-19 14:00:00,5.88,5.92,5.84,5.87,160400.0,5.88,5.92,5.84,5.87,160400.0
2010-03-19 14:30:00,5.87,5.9,5.86,5.86,166500.0,5.87,5.9,5.86,5.86,166500.0
2010-03-19 15:00:00,5.87,5.9,5.85,5.86,195600.0,5.87,5.9,5.85,5.86,195600.0
2010-03-19 15:30:00,5.87,5.91,5.82,5.84,768600.0,5.87,5.91,5.82,5.84,768600.0
2010-03-22 09:30:00,5.81,5.83,5.77,5.81,152900.0,5.81,5.83,5.77,5.81,152900.0
2010-03-22 10:00:00,5.82,5.96,5.81,5.96,95700.0,5.82,5.96,5.81,5.96,95700.0
2010-03-22 10:30:00,5.96,6.05,5.95,6.05,86800.0,5.96,6.05,5.95,6.05,86800.0
2010-03-22 11:00:00,6.06,6.07,6.01,6.04,93700.0,6.06,6.07,6.01,6.04,93700.0
2010-03-22 11:30:00,6.03,6.04,5.99,6.04,109500.0,6.03,6.04,5.99,6.04,109500.0
2010-03-22 12:00:00,6.03,6.03,6.0,6.03,67900.0,6.03,6.03,6.0,6.03,67900.0
2010-03-22 12:30:00,6.03,6.03,6.0,6.02,30000.0,6.03,6.03,6.0,6.02,30000.0
2010-03-22 13:00:00,6.02,6.05,5.99,5.99,123000.0,6.02,6.05,5.99,5.99,123000.0
2010-03-22 13:30:00,5.99,6.01,5.97,5.97,55300.0,5.99,6.01,5.97,5.97,55300.0
2010-03-22 14:00:00,5.97,6.0,5.95,6.0,46800.0,5.97,6.0,5.95,6.0,46800.0
2010-03-22 14:30:00,6.0,6.01,5.92,5.94,87200.0,6.0,6.01,5.92,5.94,87200.0
2010-03-22 15:00:00,5.94,5.96,5.9,5.9,102300.0,5.94,5.96,5.9,5.9,102300.0
2010-03-22 15:30:00,5.9,5.92,5.82,5.85,420600.0,5.9,5.92,5.82,5.85,420600.0
2010-03-23 09:30:00,5.84,6.03,5.82,6.0,116100.0,5.84,6.03,5.82,6.0,116100.0
2010-03-23 10:00:00,6.0,6.02,5.92,5.93,59900.0,6.0,6.02,5.92,5.93,59900.0
2010-03-23 10:30:00,5.93,6.02,5.9,6.01,109300.0,5.93,6.02,5.9,6.01,109300.0
2010-03-23 11:00:00,6.01,6.07,6.01,6.03,68200.0,6.01,6.07,6.01,6.03,68200.0
2010-03-23 11:30:00,6.03,6.08,6.03,6.05,47400.0,6.03,6.08,6.03,6.05,47400.0
2010-03-23 12:00:00,6.05,6.09,6.05,6.09,40200.0,6.05,6.09,6.05,6.09,40200.0
2010-03-23 12:30:00,6.08,6.09,6.05,6.07,54600.0,6.08,6.09,6.05,6.07,54600.0
2010-03-23 13:00:00,6.08,6.09,6.07,6.08,47100.0,6.08,6.09,6.07,6.08,47100.0
2010-03-23 13:30:00,6.08,6.12,6.08,6.11,68300.0,6.08,6.12,6.08,6.11,68300.0
2010-03-23 14:00:00,6.11,6.16,6.11,6.14,111300.0,6.11,6.16,6.11,6.14,111300.0
2010-03-23 14:30:00,6.13,6.14,6.12,6.12,20200.0,6.13,6.14,6.12,6.12,20200.0
2010-03-23 15:00:00,6.13,6.18,6.12,6.17,82600.0,6.13,6.18,6.12,6.17,82600.0
2010-03-23 15:30:00,6.17,6.18,6.15,6.17,159000.0,6.17,6.18,6.15,6.17,159000.0
2010-03-24 09:30:00,6.15,6.23,6.01,6.16,91500.0,6.15,6.23,6.01,6.16,91500.0
2010-03-24 10:00:00,6.15,6.17,6.06,6.07,64400.0,6.15,6.17,6.06,6.07,64400.0
2010-03-24 10:30:00,6.06,6.11,6.05,6.07,51300.0,6.06,6.11,6.05,6.07,51300.0
2010-03-24 11:00:00,6.06,6.11,6.06,6.1,36300.0,6.06,6.11,6.06,6.1,36300.0
2010-03-24 11:30:00,6.11,6.13,6.1,6.13,42400.0,6.11,6.13,6.1,6.13,42400.0
2010-03-24 12:00:00,6.12,6.15,6.1,6.11,47700.0,6.12,6.15,6.1,6.11,47700.0
2010-03-24 12:30:00,6.11,6.13,6.11,6.13,26000.0,6.11,6.13,6.11,6.13,26000.0
2010-03-24 13:00:00,6.12,6.12,6.1,6.11,36600.0,6.12,6.12,6.1,6.11,36600.0
2010-03-24 13:30:00,6.11,6.12,6.1,6.11,19000.0,6.11,6.12,6.1,6.11,19000.0
2010-03-24 14:00:00,6.12,6.12,6.1,6.1,22100.0,6.12,6.12,6.1,6.1,22100.0
2010-03-24 14:30:00,6.11,6.13,6.1,6.11,42900.0,6.11,6.13,6.1,6.11,42900.0
2010-03-24 15:00:00,6.12,6.13,6.07,6.08,72100.0,6.12,6.13,6.07,6.08,72100.0
2010-03-24 15:30:00,6.08,6.11,6.05,6.08,138300.0,6.08,6.11,6.05,6.08,138300.0
2010-03-25 09:30:00,6.11,6.19,6.1,6.16,42600.0,6.11,6.19,6.1,6.16,42600.0
2010-03-25 10:00:00,6.15,6.15,6.07,6.08,40700.0,6.15,6.15,6.07,6.08,40700.0
2010-03-25 10:30:00,6.08,6.11,6.07,6.11,34600.0,6.08,6.11,6.07,6.11,34600.0
2010-03-25 11:00:00,6.11,6.21,6.11,6.21,25900.0,6.11,6.21,6.11,6.21,25900.0
2010-03-25 11:30:00,6.22,6.26,6.22,6.24,32000.0,6.22,6.26,6.22,6.24,32000.0
2010-03-25 12:00:00,6.24,6.24,6.2,6.22,23200.0,6.24,6.24,6.2,6.22,23200.0
2010-03-25 12:30:00,6.21,6.22,6.19,6.2,35400.0,6.21,6.22,6.19,6.2,35400.0
2010-03-25 13:00:00,6.19,6.2,6.17,6.19,31700.0,6.19,6.2,6.17,6.19,31700.0
2010-03-25 13:30:00,6.18,6.19,6.15,6.15,17700.0,6.18,6.19,6.15,6.15,17700.0
2010-03-25 14:00:00,6.15,6.17,6.1,6.11,30700.0,6.15,6.17,6.1,6.11,30700.0
2010-03-25 14:30:00,6.1,6.11,6.07,6.08,39000.0,6.1,6.11,6.07,6.08,39000.0
2010-03-25 15:00:00,6.08,6.12,6.08,6.12,51600.0,6.08,6.12,6.08,6.12,51600.0
2010-03-25 15:30:00,6.11,6.12,6.04,6.05,175200.0,6.11,6.12,6.04,6.05,175200.0
2010-03-26 09:30:00,6.05,6.14,6.0,6.12,31500.0,6.05,6.14,6.0,6.12,31500.0
2010-03-26 10:00:00,6.14,6.2,6.13,6.16,63700.0,6.14,6.2,6.13,6.16,63700.0
2010-03-26 10:30:00,6.16,6.18,6.13,6.13,35700.0,6.16,6.18,6.13,6.13,35700.0
2010-03-26 11:00:00,6.12,6.15,6.09,6.14,66400.0,6.12,6.15,6.09,6.14,66400.0
2010-03-26 11:30:00,6.13,6.14,6.08,6.08,28100.0,6.13,6.14,6.08,6.08,28100.0
2010-03-26 12:00:00,6.09,6.09,6.07,6.08,22200.0,6.09,6.09,6.07,6.08,22200.0
2010-03-26 12:30:00,6.08,6.09,6.02,6.03,15600.0,6.08,6.09,6.02,6.03,15600.0
2010-03-26 13:00:00,6.02,6.03,5.97,5.97,70100.0,6.02,6.03,5.97,5.97,70100.0
2010-03-26 13:30:00,5.97,6.0,5.96,6.0,29800.0,5.97,6.0,5.96,6.0,29800.0
2010-03-26 14:00:00,5.99,6.0,5.96,6.0,35900.0,5.99,6.0,5.96,6.0,35900.0
2010-03-26 14:30:00,6.0,6.04,5.99,5.99,27400.0,6.0,6.04,5.99,5.99,27400.0
2010-03-26 15:00:00,5.99,6.0,5.96,5.98,31700.0,5.99,6.0,5.96,5.98,31700.0
2010-03-26 15:30:00,5.98,6.03,5.96,6.02,157700.0,5.98,6.03,5.96,6.02,157700.0
2010-03-29 09:30:00,6.01,6.05,5.96,6.0,59600.0,6.01,6.05,5.96,6.0,59600.0
2010-03-29 10:00:00,6.0,6.09,5.98,6.09,64500.0,6.0,6.09,5.98,6.09,64500.0
2010-03-29 10:30:00,6.09,6.1,6.05,6.07,55000.0,6.09,6.1,6.05,6.07,55000.0
2010-03-29 11:00:00,6.09,6.09,6.05,6.07,26300.0,6.09,6.09,6.05,6.07,26300.0
2010-03-29 11:30:00,6.07,6.1,6.05,6.09,22500.0,6.07,6.1,6.05,6.09,22500.0
2010-03-29 12:00:00,6.09,6.09,6.05,6.06,22900.0,6.09,6.09,6.05,6.06,22900.0
2010-03-29 12:30:00,6.06,6.07,6.05,6.05,31800.0,6.06,6.07,6.05,6.05,31800.0
2010-03-29 13:00:00,6.05,6.07,6.05,6.05,23300.0,6.05,6.07,6.05,6.05,23300.0
2010-03-29 13:30:00,6.05,6.07,6.04,6.07,34500.0,6.05,6.07,6.04,6.07,34500.0
2010-03-29 14:00:00,6.06,6.07,6.04,6.05,35700.0,6.06,6.07,6.04,6.05,35700.0
2010-03-29 14:30:00,6.05,6.09,6.03,6.08,43500.0,6.05,6.09,6.03,6.08,43500.0
2010-03-29 15:00:00,6.07,6.08,6.05,6.06,60100.0,6.07,6.08,6.05,6.06,60100.0
2010-03-29 15:30:00,6.06,6.06,6.02,6.02,86200.0,6.06,6.06,6.02,6.02,86200.0
2010-03-30 09:30:00,6.02,6.05,6.01,6.04,43400.0,6.02,6.05,6.01,6.04,43400.0
2010-03-30 10:00:00,6.04,6.07,6.01,6.05,107600.0,6.04,6.07,6.01,6.05,107600.0
2010-03-30 10:30:00,6.06,6.19,6.05,6.18,107700.0,6.06,6.19,6.05,6.18,107700.0
2010-03-30 11:00:00,6.18,6.18,6.04,6.04,60600.0,6.18,6.18,6.04,6.04,60600.0
2010-03-30 11:30:00,6.05,6.07,6.04,6.05,58600.0,6.05,6.07,6.04,6.05,58600.0
2010-03-30 12:00:00,6.05,6.06,6.01,6.03,29100.0,6.05,6.06,6.01,6.03,29100.0
2010-03-30 12:30:00,6.03,6.03,6.02,6.03,8800.0,6.03,6.03,6.02,6.03,8800.0
2010-03-30 13:00:00,6.02,6.03,6.0,6.01,17400.0,6.02,6.03,6.0,6.01,17400.0
2010-03-30 13:30:00,6.01,6.04,6.0,6.03,24000.0,6.01,6.04,6.0,6.03,24000.0
2010-03-30 14:00:00,6.03,6.04,6.0,6.01,53700.0,6.03,6.04,6.0,6.01,53700.0
2010-03-30 14:30:00,6.01,6.03,6.0,6.02,52300.0,6.01,6.03,6.0,6.02,52300.0
2010-03-30 15:00:00,6.03,6.04,6.0,6.02,48000.0,6.03,6.04,6.0,6.02,48000.0
2010-03-30 15:30:00,6.03,6.06,6.0,6.01,137200.0,6.03,6.06,6.0,6.01,137200.0
2010-03-31 09:30:00,5.98,6.13,5.95,6.11,89100.0,5.98,6.13,5.95,6.11,89100.0
2010-03-31 10:00:00,6.11,6.17,6.07,6.16,66700.0,6.11,6.17,6.07,6.16,66700.0
2010-03-31 10:30:00,6.16,6.19,6.12,6.15,33100.0,6.16,6.19,6.12,6.15,33100.0
2010-03-31 11:00:00,6.14,6.21,6.11,6.18,97700.0,6.14,6.21,6.11,6.18,97700.0
2010-03-31 11:30:00,6.17,6.2,6.17,6.2,38000.0,6.17,6.2,6.17,6.2,38000.0
2010-03-31 12:00:00,6.19,6.2,6.18,6.19,30200.0,6.19,6.2,6.18,6.19,30200.0
2010-03-31 12:30:00,6.19,6.19,6.16,6.17,35200.0,6.19,6.19,6.16,6.17,35200.0
2010-03-31 13:00:00,6.17,6.17,6.16,6.17,18500.0,6.17,6.17,6.16,6.17,18500.0
2010-03-31 13:30:00,6.18,6.19,6.16,6.17,29000.0,6.18,6.19,6.16,6.17,29000.0
2010-03-31 14:00:00,6.18,6.18,6.17,6.18,13100.0,6.18,6.18,6.17,6.18,13100.0
2010-03-31 14:30:00,6.18,6.18,6.13,6.13,47000.0,6.18,6.18,6.13,6.13,47000.0
2010-03-31 15:00:00,6.14,6.16,6.13,6.15,94300.0,6.14,6.16,6.13,6.15,94300.0
2010-03-31 15:30:00,6.14,6.14,6.02,6.06,381400.0,6.14,6.14,6.02,6.06,381400.0
2010-04-01 09:30:00,6.1,6.24,6.09,6.24,57700.0,6.1,6.24,6.09,6.24,57700.0
2010-04-01 10:00:00,6.24,6.25,6.19,6.2,72900.0,6.24,6.25,6.19,6.2,72900.0
2010-04-01 10:30:00,6.2,6.25,6.19,6.24,72400.0,6.2,6.25,6.19,6.24,72400.0
2010-04-01 11:00:00,6.24,6.24,6.17,6.19,43600.0,6.24,6.24,6.17,6.19,43600.0
2010-04-01 11:30:00,6.19,6.19,6.16,6.17,15000.0,6.19,6.19,6.16,6.17,15000.0
2010-04-01 12:00:00,6.17,6.18,6.15,6.17,27800.0,6.17,6.18,6.15,6.17,27800.0
2010-04-01 12:30:00,6.17,6.18,6.15,6.16,15700.0,6.17,6.18,6.15,6.16,15700.0
2010-04-01 13:00:00,6.15,6.47,6.15,6.44,748100.0,6.15,6.47,6.15,6.44,748100.0
2010-04-01 13:30:00,6.43,6.78,6.38,6.72,806600.0,6.43,6.78,6.38,6.72,806600.0
2010-04-01 14:00:00,6.72,6.78,6.54,6.74,789900.0,6.72,6.78,6.54,6.74,789900.0
2010-04-01 14:30:00,6.74,6.75,6.66,6.68,383200.0,6.74,6.75,6.66,6.68,383200.0
2010-04-01 15:00:00,6.67,6.7,6.63,6.66,270000.0,6.67,6.7,6.63,6.66,270000.0
2010-04-01 15:30:00,6.66,6.69,6.61,6.67,502400.0,6.66,6.69,6.61,6.67,502400.0
2010-04-05 09:30:00,6.99,7.0,6.7,6.77,382800.0,6.99,7.0,6.7,6.77,382800.0
2010-04-05 10:00:00,6.77,6.77,6.66,6.72,161600.0,6.77,6.77,6.66,6.72,161600.0
2010-04-05 10:30:00,6.72,6.72,6.57,6.63,180700.0,6.72,6.72,6.57,6.63,180700.0
2010-04-05 11:00:00,6.63,6.71,6.61,6.61,95500.0,6.63,6.71,6.61,6.61,95500.0
2010-04-05 11:30:00,6.61,6.62,6.56,6.57,138500.0,6.61,6.62,6.56,6.57,138500.0
2010-04-05 12:00:00,6.56,6.59,6.53,6.54,65100.0,6.56,6.59,6.53,6.54,65100.0
2010-04-05 12:30:00,6.55,6.55,6.53,6.54,59700.0,6.55,6.55,6.53,6.54,59700.0
2010-04-05 13:00:00,6.54,6.54,6.51,6.53,77600.0,6.54,6.54,6.51,6.53,77600.0
2010-04-05 13:30:00,6.53,6.53,6.52,6.52,48400.0,6.53,6.53,6.52,6.52,48400.0
2010-04-05 14:00:00,6.53,6.53,6.5,6.52,100700.0,6.53,6.53,6.5,6.52,100700.0
2010-04-05 14:30:00,6.52,6.53,6.51,6.52,46300.0,6.52,6.53,6.51,6.52,46300.0
2010-04-05 15:00:00,6.52,6.52,6.5,6.51,77800.0,6.52,6.52,6.5,6.51,77800.0
2010-04-05 15:30:00,6.5,6.55,6.5,6.55,233700.0,6.5,6.55,6.5,6.55,233700.0
2010-04-06 09:30:00,6.71,6.71,6.56,6.57,126100.0,6.71,6.71,6.56,6.57,126100.0
2010-04-06 10:00:00,6.57,6.69,6.54,6.64,209600.0,6.57,6.69,6.54,6.64,209600.0
2010-04-06 10:30:00,6.65,6.68,6.61,6.68,107100.0,6.65,6.68,6.61,6.68,107100.0
2010-04-06 11:00:00,6.67,6.68,6.6,6.6,89100.0,6.67,6.68,6.6,6.6,89100.0
2010-04-06 11:30:00,6.6,6.64,6.58,6.63,99300.0,6.6,6.64,6.58,6.63,99300.0
2010-04-06 12:00:00,6.62,6.65,6.59,6.62,70300.0,6.62,6.65,6.59,6.62,70300.0
2010-04-06 12:30:00,6.63,6.66,6.62,6.65,59400.0,6.63,6.66,6.62,6.65,59400.0
2010-04-06 13:00:00,6.66,6.66,6.63,6.64,37300.0,6.66,6.66,6.63,6.64,37300.0
2010-04-06 13:30:00,6.64,6.65,6.62,6.62,36700.0,6.64,6.65,6.62,6.62,36700.0
2010-04-06 14:00:00,6.63,6.69,6.62,6.68,47700.0,6.63,6.69,6.62,6.68,47700.0
2010-04-06 14:30:00,6.69,6.7,6.68,6.68,37100.0,6.69,6.7,6.68,6.68,37100.0
2010-04-06 15:00:00,6.69,6.7,6.65,6.65,73000.0,6.69,6.7,6.65,6.65,73000.0
2010-04-06 15:30:00,6.65,6.68,6.64,6.66,133700.0,6.65,6.68,6.64,6.66,133700.0
2010-04-07 09:30:00,6.67,6.68,6.6,6.6,50100.0,6.67,6.68,6.6,6.6,50100.0
2010-04-07 10:00:00,6.6,6.61,6.56,6.56,67300.0,6.6,6.61,6.56,6.56,67300.0
2010-04-07 10:30:00,6.57,6.59,6.56,6.56,40500.0,6.57,6.59,6.56,6.56,40500.0
2010-04-07 11:00:00,6.56,6.61,6.54,6.6,104800.0,6.56,6.61,6.54,6.6,104800.0
2010-04-07 11:30:00,6.59,6.6,6.56,6.56,22900.0,6.59,6.6,6.56,6.56,22900.0
2010-04-07 12:00:00,6.56,6.57,6.56,6.57,24000.0,6.56,6.57,6.56,6.57,24000.0
2010-04-07 12:30:00,6.56,6.57,6.56,6.56,22000.0,6.56,6.57,6.56,6.56,22000.0
2010-04-07 13:00:00,6.56,6.57,6.56,6.56,21900.0,6.56,6.57,6.56,6.56,21900.0
2010-04-07 13:30:00,6.56,6.57,6.56,6.56,26700.0,6.56,6.57,6.56,6.56,26700.0
2010-04-07 14:00:00,6.56,6.56,6.53,6.54,62100.0,6.56,6.56,6.53,6.54,62100.0
2010-04-07 14:30:00,6.53,6.55,6.52,6.53,48400.0,6.53,6.55,6.52,6.53,48400.0
2010-04-07 15:00:00,6.52,6.52,6.5,6.51,61400.0,6.52,6.52,6.5,6.51,61400.0
2010-04-07 15:30:00,6.5,6.55,6.5,6.55,123400.0,6.5,6.55,6.5,6.55,123400.0
2010-04-08 09:30:00,6.54,6.54,6.38,6.41,131500.0,6.54,6.54,6.38,6.41,131500.0
2010-04-08 10:00:00,6.42,6.45,6.35,6.38,60100.0,6.42,6.45,6.35,6.38,60100.0
2010-04-08 10:30:00,6.37,6.37,6.35,6.36,40300.0,6.37,6.37,6.35,6.36,40300.0
2010-04-08 11:00:00,6.35,6.35,6.27,6.29,153000.0,6.35,6.35,6.27,6.29,153000.0
2010-04-08 11:30:00,6.29,6.34,6.28,6.34,116900.0,6.29,6.34,6.28,6.34,116900.0
2010-04-08 12:00:00,6.33,6.48,6.33,6.47,60000.0,6.33,6.48,6.33,6.47,60000.0
2010-04-08 12:30:00,6.47,6.52,6.45,6.52,42400.0,6.47,6.52,6.45,6.52,42400.0
2010-04-08 13:00:00,6.52,6.55,6.47,6.47,79900.0,6.52,6.55,6.47,6.47,79900.0
2010-04-08 13:30:00,6.47,6.5,6.41,6.46,61500.0,6.47,6.5,6.41,6.46,61500.0
2010-04-08 14:00:00,6.47,6.48,6.45,6.48,28300.0,6.47,6.48,6.45,6.48,28300.0
2010-04-08 14:30:00,6.48,6.5,6.45,6.48,43200.0,6.48,6.5,6.45,6.48,43200.0
2010-04-08 15:00:00,6.47,6.49,6.47,6.47,38900.0,6.47,6.49,6.47,6.47,38900.0
2010-04-08 15:30:00,6.47,6.51,6.47,6.49,127300.0,6.47,6.51,6.47,6.49,127300.0
2010-04-09 09:30:00,6.48,6.5,6.27,6.35,114500.0,6.48,6.5,6.27,6.35,114500.0
2010-04-09 10:00:00,6.35,6.4,6.33,6.34,46100.0,6.35,6.4,6.33,6.34,46100.0
2010-04-09 10:30:00,6.34,6.4,6.32,6.33,30400.0,6.34,6.4,6.32,6.33,30400.0
2010-04-09 11:00:00,6.33,6.43,6.33,6.42,21100.0,6.33,6.43,6.33,6.42,21100.0
2010-04-09 11:30:00,6.42,6.42,6.39,6.4,18300.0,6.42,6.42,6.39,6.4,18300.0
2010-04-09 12:00:00,6.39,6.4,6.38,6.38,20600.0,6.39,6.4,6.38,6.38,20600.0
2010-04-09 12:30:00,6.38,6.39,6.37,6.37,15400.0,6.38,6.39,6.37,6.37,15400.0
2010-04-09 13:00:00,6.36,6.37,6.35,6.36,14400.0,6.36,6.37,6.35,6.36,14400.0
2010-04-09 13:30:00,6.35,6.36,6.3,6.34,61500.0,6.35,6.36,6.3,6.34,61500.0
2010-04-09 14:00:00,6.33,6.33,6.3,6.31,31000.0,6.33,6.33,6.3,6.31,31000.0
2010-04-09 14:30:00,6.31,6.32,6.3,6.31,57900.0,6.31,6.32,6.3,6.31,57900.0
2010-04-09 15:00:00,6.3,6.32,6.29,6.32,63100.0,6.3,6.32,6.29,6.32,63100.0
2010-04-09 15:30:00,6.32,6.34,6.31,6.31,134900.0,6.32,6.34,6.31,6.31,134900.0
2010-04-12 09:30:00,6.35,6.4,6.3,6.31,102400.0,6.35,6.4,6.3,6.31,102400.0
2010-04-12 10:00:00,6.31,6.35,6.31,6.33,22600.0,6.31,6.35,6.31,6.33,22600.0
2010-04-12 10:30:00,6.33,6.34,6.28,6.3,45400.0,6.33,6.34,6.28,6.3,45400.0
2010-04-12 11:00:00,6.3,6.32,6.29,6.31,35800.0,6.3,6.32,6.29,6.31,35800.0
2010-04-12 11:30:00,6.32,6.35,6.31,6.34,71100.0,6.32,6.35,6.31,6.34,71100.0
2010-04-12 12:00:00,6.34,6.36,6.31,6.32,73900.0,6.34,6.36,6.31,6.32,73900.0
2010-04-12 12:30:00,6.31,6.32,6.31,6.32,17800.0,6.31,6.32,6.31,6.32,17800.0
2010-04-12 13:00:00,6.32,6.32,6.31,6.32,18600.0,6.32,6.32,6.31,6.32,18600.0
2010-04-12 13:30:00,6.32,6.35,6.31,6.32,120400.0,6.32,6.35,6.31,6.32,120400.0
2010-04-12 14:00:00,6.32,6.33,6.29,6.3,85100.0,6.32,6.33,6.29,6.3,85100.0
2010-04-12 14:30:00,6.31,6.34,6.3,6.34,33900.0,6.31,6.34,6.3,6.34,33900.0
2010-04-12 15:00:00,6.33,6.35,6.29,6.31,49000.0,6.33,6.35,6.29,6.31,49000.0
2010-04-12 15:30:00,6.3,6.32,6.29,6.31,101300.0,6.3,6.32,6.29,6.31,101300.0
2010-04-13 09:30:00,6.32,6.33,6.25,6.27,59100.0,6.32,6.33,6.25,6.27,59100.0
2010-04-13 10:00:00,6.27,6.27,6.25,6.25,33400.0,6.27,6.27,6.25,6.25,33400.0
2010-04-13 10:30:00,6.25,6.29,6.25,6.27,77100.0,6.25,6.29,6.25,6.27,77100.0
2010-04-13 11:00:00,6.26,6.28,6.26,6.27,38600.0,6.26,6.28,6.26,6.27,38600.0
2010-04-13 11:30:00,6.27,6.29,6.26,6.26,37900.0,6.27,6.29,6.26,6.26,37900.0
2010-04-13 12:00:00,6.26,6.28,6.26,6.28,33700.0,6.26,6.28,6.26,6.28,33700.0
2010-04-13 12:30:00,6.27,6.29,6.26,6.27,67300.0,6.27,6.29,6.26,6.27,67300.0
2010-04-13 13:00:00,6.27,6.28,6.26,6.26,40300.0,6.27,6.28,6.26,6.26,40300.0
2010-04-13 13:30:00,6.26,6.28,6.26,6.28,24000.0,6.26,6.28,6.26,6.28,24000.0
2010-04-13 14:00:00,6.28,6.29,6.26,6.28,96300.0,6.28,6.29,6.26,6.28,96300.0
2010-04-13 14:30:00,6.28,6.29,6.26,6.26,75300.0,6.28,6.29,6.26,6.26,75300.0
2010-04-13 15:00:00,6.27,6.28,6.25,6.27,110300.0,6.27,6.28,6.25,6.27,110300.0
2010-04-13 15:30:00,6.28,6.28,6.27,6.28,78800.0,6.28,6.28,6.27,6.28,78800.0
2010-04-14 09:30:00,6.32,6.37,6.3,6.31,41100.0,6.32,6.37,6.3,6.31,41100.0
2010-04-14 10:00:00,6.31,6.31,6.28,6.29,36600.0,6.31,6.31,6.28,6.29,36600.0
2010-04-14 10:30:00,6.3,6.31,6.21,6.26,130200.0,6.3,6.31,6.21,6.26,130200.0
2010-04-14 11:00:00,6.27,6.29,6.25,6.26,35400.0,6.27,6.29,6.25,6.26,35400.0
2010-04-14 11:30:00,6.25,6.3,6.25,6.27,30800.0,6.25,6.3,6.25,6.27,30800.0
2010-04-14 12:00:00,6.27,6.28,6.25,6.26,26100.0,6.27,6.28,6.25,6.26,26100.0
2010-04-14 12:30:00,6.25,6.28,6.25,6.26,25500.0,6.25,6.28,6.25,6.26,25500.0
2010-04-14 13:00:00,6.26,6.27,6.23,6.26,48900.0,6.26,6.27,6.23,6.26,48900.0
2010-04-14 13:30:00,6.26,6.27,6.23,6.24,45500.0,6.26,6.27,6.23,6.24,45500.0
2010-04-14 14:00:00,6.24,6.28,6.24,6.25,74700.0,6.24,6.28,6.24,6.25,74700.0
2010-04-14 14:30:00,6.26,6.32,6.25,6.31,43500.0,6.26,6.32,6.25,6.31,43500.0
2010-04-14 15:00:00,6.31,6.32,6.3,6.32,31600.0,6.31,6.32,6.3,6.32,31600.0
2010-04-14 15:30:00,6.31,6.33,6.31,6.33,73300.0,6.31,6.33,6.31,6.33,73300.0
2010-04-15 09:30:00,6.34,6.4,6.34,6.34,41100.0,6.34,6.4,6.34,6.34,41100.0
2010-04-15 10:00:00,6.34,6.34,6.28,6.29,95800.0,6.34,6.34,6.28,6.29,95800.0
2010-04-15 10:30:00,6.3,6.33,6.28,6.3,157500.0,6.3,6.33,6.28,6.3,157500.0
2010-04-15 11:00:00,6.3,6.3,6.25,6.26,141800.0,6.3,6.3,6.25,6.26,141800.0
2010-04-15 11:30:00,6.26,6.28,6.25,6.28,74700.0,6.26,6.28,6.25,6.28,74700.0
2010-04-15 12:00:00,6.28,6.3,6.25,6.25,31200.0,6.28,6.3,6.25,6.25,31200.0
2010-04-15 12:30:00,6.26,6.27,6.26,6.26,13200.0,6.26,6.27,6.26,6.26,13200.0
2010-04-15 13:00:00,6.26,6.27,6.25,6.27,39600.0,6.26,6.27,6.25,6.27,39600.0
2010-04-15 13:30:00,6.26,6.27,6.23,6.24,58900.0,6.26,6.27,6.23,6.24,58900.0
2010-04-15 14:00:00,6.25,6.25,6.2,6.25,85000.0,6.25,6.25,6.2,6.25,85000.0
2010-04-15 14:30:00,6.25,6.28,6.24,6.26,44600.0,6.25,6.28,6.24,6.26,44600.0
2010-04-15 15:00:00,6.26,6.28,6.26,6.28,35300.0,6.26,6.28,6.26,6.28,35300.0
2010-04-15 15:30:00,6.28,6.29,6.26,6.26,106200.0,6.28,6.29,6.26,6.26,106200.0
2010-04-16 09:30:00,6.28,6.28,6.14,6.14,191800.0,6.28,6.28,6.14,6.14,191800.0
2010-04-16 10:00:00,6.14,6.15,6.13,6.13,56000.0,6.14,6.15,6.13,6.13,56000.0
2010-04-16 10:30:00,6.14,6.14,6.07,6.07,182600.0,6.14,6.14,6.07,6.07,182600.0
2010-04-16 11:00:00,6.08,6.13,6.04,6.08,121300.0,6.08,6.13,6.04,6.08,121300.0
2010-04-16 11:30:00,6.08,6.11,6.03,6.05,87000.0,6.08,6.11,6.03,6.05,87000.0
2010-04-16 12:00:00,6.04,6.04,6.01,6.02,80300.0,6.04,6.04,6.01,6.02,80300.0
2010-04-16 12:30:00,6.01,6.02,5.96,5.99,236200.0,6.01,6.02,5.96,5.99,236200.0
2010-04-16 13:00:00,5.99,6.01,5.96,6.0,73800.0,5.99,6.01,5.96,6.0,73800.0
2010-04-16 13:30:00,6.0,6.04,6.0,6.02,55800.0,6.0,6.04,6.0,6.02,55800.0
2010-04-16 14:00:00,6.02,6.05,6.01,6.03,58600.0,6.02,6.05,6.01,6.03,58600.0
2010-04-16 14:30:00,6.04,6.04,5.97,5.99,112700.0,6.04,6.04,5.97,5.99,112700.0
2010-04-16 15:00:00,6.0,6.06,5.99,6.03,115400.0,6.0,6.06,5.99,6.03,115400.0
2010-04-16 15:30:00,6.02,6.06,6.0,6.05,253700.0,6.02,6.06,6.0,6.05,253700.0
2010-04-19 09:30:00,6.0,6.06,5.96,5.99,66800.0,6.0,6.06,5.96,5.99,66800.0
2010-04-19 10:00:00,5.99,6.01,5.96,6.0,60200.0,5.99,6.01,5.96,6.0,60200.0
2010-04-19 10:30:00,5.99,6.0,5.96,5.99,44800.0,5.99,6.0,5.96,5.99,44800.0
2010-04-19 11:00:00,6.0,6.04,5.99,5.99,111300.0,6.0,6.04,5.99,5.99,111300.0
2010-04-19 11:30:00,6.0,6.0,5.96,5.97,117800.0,6.0,6.0,5.96,5.97,117800.0
2010-04-19 12:00:00,5.96,5.98,5.93,5.96,58300.0,5.96,5.98,5.93,5.96,58300.0
2010-04-19 12:30:00,5.96,5.96,5.88,5.9,127100.0,5.96,5.96,5.88,5.9,127100.0
2010-04-19 13:00:00,5.9,5.9,5.88,5.88,107700.0,5.9,5.9,5.88,5.88,107700.0
2010-04-19 13:30:00,5.88,5.9,5.86,5.88,89500.0,5.88,5.9,5.86,5.88,89500.0
2010-04-19 14:00:00,5.88,5.89,5.87,5.88,169500.0,5.88,5.89,5.87,5.88,169500.0
2010-04-19 14:30:00,5.89,5.92,5.88,5.92,67400.0,5.89,5.92,5.88,5.92,67400.0
2010-04-19 15:00:00,5.92,5.94,5.9,5.9,136900.0,5.92,5.94,5.9,5.9,136900.0
2010-04-19 15:30:00,5.91,5.93,5.88,5.89,188400.0,5.91,5.93,5.88,5.89,188400.0
2010-04-20 09:30:00,5.91,6.02,5.86,5.87,66700.0,5.91,6.02,5.86,5.87,66700.0
2010-04-20 10:00:00,5.86,5.91,5.85,5.86,93000.0,5.86,5.91,5.85,5.86,93000.0
2010-04-20 10:30:00,5.86,5.91,5.86,5.9,82500.0,5.86,5.91,5.86,5.9,82500.0
2010-04-20 11:00:00,5.9,5.93,5.88,5.88,76000.0,5.9,5.93,5.88,5.88,76000.0
2010-04-20 11:30:00,5.89,5.99,5.88,5.95,251100.0,5.89,5.99,5.88,5.95,251100.0
2010-04-20 12:00:00,5.96,6.02,5.93,6.02,62600.0,5.96,6.02,5.93,6.02,62600.0
2010-04-20 12:30:00,6.02,6.02,5.98,5.98,86800.0,6.02,6.02,5.98,5.98,86800.0
2010-04-20 13:00:00,5.98,6.02,5.97,6.0,64400.0,5.98,6.02,5.97,6.0,64400.0
2010-04-20 13:30:00,5.99,6.04,5.99,6.03,137700.0,5.99,6.04,5.99,6.03,137700.0
2010-04-20 14:00:00,6.03,6.11,6.02,6.11,110700.0,6.03,6.11,6.02,6.11,110700.0
2010-04-20 14:30:00,6.11,6.15,6.11,6.12,53600.0,6.11,6.15,6.11,6.12,53600.0
2010-04-20 15:00:00,6.12,6.15,6.11,6.14,237600.0,6.12,6.15,6.11,6.14,237600.0
2010-04-20 15:30:00,6.14,6.15,6.09,6.14,312100.0,6.14,6.15,6.09,6.14,312100.0
2010-04-21 09:30:00,6.16,6.2,6.01,6.08,172300.0,6.16,6.2,6.01,6.08,172300.0
2010-04-21 10:00:00,6.08,6.08,6.0,6.06,184200.0,6.08,6.08,6.0,6.06,184200.0
2010-04-21 10:30:00,6.06,6.06,6.0,6.01,74300.0,6.06,6.06,6.0,6.01,74300.0
2010-04-21 11:00:00,6.02,6.03,5.99,6.03,131700.0,6.02,6.03,5.99,6.03,131700.0
2010-04-21 11:30:00,6.03,6.04,6.0,6.03,48900.0,6.03,6.04,6.0,6.03,48900.0
2010-04-21 12:00:00,6.02,6.03,6.0,6.01,17500.0,6.02,6.03,6.0,6.01,17500.0
2010-04-21 12:30:00,6.0,6.02,6.0,6.02,21300.0,6.0,6.02,6.0,6.02,21300.0
2010-04-21 13:00:00,6.01,6.02,5.98,6.01,104000.0,6.01,6.02,5.98,6.01,104000.0
2010-04-21 13:30:00,6.01,6.02,6.0,6.02,40500.0,6.01,6.02,6.0,6.02,40500.0
2010-04-21 14:00:00,6.02,6.03,5.98,5.98,71200.0,6.02,6.03,5.98,5.98,71200.0
2010-04-21 14:30:00,5.98,6.0,5.97,5.99,50900.0,5.98,6.0,5.97,5.99,50900.0
2010-04-21 15:00:00,6.0,6.04,6.0,6.02,45100.0,6.0,6.04,6.0,6.02,45100.0
2010-04-21 15:30:00,6.02,6.05,6.02,6.03,110600.0,6.02,6.05,6.02,6.03,110600.0
2010-04-22 09:30:00,6.06,6.21,5.87,5.92,677100.0,6.06,6.21,5.87,5.92,677100.0
2010-04-22 10:00:00,5.91,6.0,5.9,6.0,187600.0,5.91,6.0,5.9,6.0,187600.0
2010-04-22 10:30:00,6.0,6.0,5.93,5.93,66500.0,6.0,6.0,5.93,5.93,66500.0
2010-04-22 11:00:00,5.93,5.96,5.93,5.94,79100.0,5.93,5.96,5.93,5.94,79100.0
2010-04-22 11:30:00,5.93,5.95,5.93,5.93,38600.0,5.93,5.95,5.93,5.93,38600.0
2010-04-22 12:00:00,5.94,5.99,5.93,5.98,46600.0,5.94,5.99,5.93,5.98,46600.0
2010-04-22 12:30:00,5.98,5.99,5.93,5.94,32500.0,5.98,5.99,5.93,5.94,32500.0
2010-04-22 13:00:00,5.95,6.01,5.95,5.98,24100.0,5.95,6.01,5.95,5.98,24100.0
2010-04-22 13:30:00,5.97,5.98,5.94,5.96,32700.0,5.97,5.98,5.94,5.96,32700.0
2010-04-22 14:00:00,5.96,5.98,5.95,5.97,31000.0,5.96,5.98,5.95,5.97,31000.0
2010-04-22 14:30:00,5.97,5.97,5.93,5.94,46200.0,5.97,5.97,5.93,5.94,46200.0
2010-04-22 15:00:00,5.93,5.95,5.89,5.91,131800.0,5.93,5.95,5.89,5.91,131800.0
2010-04-22 15:30:00,5.91,5.93,5.89,5.89,217800.0,5.91,5.93,5.89,5.89,217800.0
2010-04-23 09:30:00,5.93,5.99,5.9,5.98,77300.0,5.93,5.99,5.9,5.98,77300.0
2010-04-23 10:00:00,5.99,6.02,5.98,5.99,66800.0,5.99,6.02,5.98,5.99,66800.0
2010-04-23 10:30:00,5.98,5.99,5.9,5.93,57500.0,5.98,5.99,5.9,5.93,57500.0
2010-04-23 11:00:00,5.93,5.93,5.9,5.91,63300.0,5.93,5.93,5.9,5.91,63300.0
2010-04-23 11:30:00,5.91,5.91,5.88,5.9,54000.0,5.91,5.91,5.88,5.9,54000.0
2010-04-23 12:00:00,5.89,5.94,5.89,5.93,31600.0,5.89,5.94,5.89,5.93,31600.0
2010-04-23 12:30:00,5.92,5.93,5.89,5.9,68900.0,5.92,5.93,5.89,5.9,68900.0
2010-04-23 13:00:00,5.9,5.9,5.87,5.88,49400.0,5.9,5.9,5.87,5.88,49400.0
2010-04-23 13:30:00,5.88,5.88,5.87,5.87,36500.0,5.88,5.88,5.87,5.87,36500.0
2010-04-23 14:00:00,5.87,5.88,5.86,5.86,57500.0,5.87,5.88,5.86,5.86,57500.0
2010-04-23 14:30:00,5.86,5.87,5.84,5.86,96600.0,5.86,5.87,5.84,5.86,96600.0
2010-04-23 15:00:00,5.86,5.87,5.84,5.86,145500.0,5.86,5.87,5.84,5.86,145500.0
2010-04-23 15:30:00,5.86,5.89,5.85,5.89,107500.0,5.86,5.89,5.85,5.89,107500.0
2010-04-26 09:30:00,5.9,5.98,5.89,5.9,39600.0,5.9,5.98,5.89,5.9,39600.0
2010-04-26 10:00:00,5.9,5.9,5.84,5.87,53500.0,5.9,5.9,5.84,5.87,53500.0
2010-04-26 10:30:00,5.88,5.88,5.85,5.85,22700.0,5.88,5.88,5.85,5.85,22700.0
2010-04-26 11:00:00,5.85,5.87,5.81,5.82,47000.0,5.85,5.87,5.81,5.82,47000.0
2010-04-26 11:30:00,5.82,5.88,5.81,5.85,25800.0,5.82,5.88,5.81,5.85,25800.0
2010-04-26 12:00:00,5.86,5.86,5.85,5.86,16900.0,5.86,5.86,5.85,5.86,16900.0
2010-04-26 12:30:00,5.86,5.87,5.82,5.86,89400.0,5.86,5.87,5.82,5.86,89400.0
2010-04-26 13:00:00,5.86,5.87,5.85,5.85,31500.0,5.86,5.87,5.85,5.85,31500.0
2010-04-26 13:30:00,5.85,5.87,5.84,5.87,29400.0,5.85,5.87,5.84,5.87,29400.0
2010-04-26 14:00:00,5.86,5.89,5.86,5.87,23200.0,5.86,5.89,5.86,5.87,23200.0
2010-04-26 14:30:00,5.87,5.88,5.84,5.85,49200.0,5.87,5.88,5.84,5.85,49200.0
2010-04-26 15:00:00,5.84,5.85,5.81,5.83,57700.0,5.84,5.85,5.81,5.83,57700.0
2010-04-26 15:30:00,5.82,5.84,5.81,5.82,91000.0,5.82,5.84,5.81,5.82,91000.0
2010-04-27 09:30:00,5.77,5.86,5.76,5.81,109700.0,5.77,5.86,5.76,5.81,109700.0
2010-04-27 10:00:00,5.81,5.81,5.71,5.79,124600.0,5.81,5.81,5.71,5.79,124600.0
2010-04-27 10:30:00,5.79,5.85,5.79,5.83,54500.0,5.79,5.85,5.79,5.83,54500.0
2010-04-27 11:00:00,5.83,5.84,5.74,5.75,64400.0,5.83,5.84,5.74,5.75,64400.0
2010-04-27 11:30:00,5.75,5.76,5.68,5.68,118400.0,5.75,5.76,5.68,5.68,118400.0
2010-04-27 12:00:00,5.68,5.7,5.68,5.69,55500.0,5.68,5.7,5.68,5.69,55500.0
2010-04-27 12:30:00,5.68,5.71,5.68,5.7,29100.0,5.68,5.71,5.68,5.7,29100.0
2010-04-27 13:00:00,5.71,5.71,5.7,5.7,24800.0,5.71,5.71,5.7,5.7,24800.0
2010-04-27 13:30:00,5.7,5.71,5.7,5.7,22600.0,5.7,5.71,5.7,5.7,22600.0
2010-04-27 14:00:00,5.7,5.71,5.68,5.68,36000.0,5.7,5.71,5.68,5.68,36000.0
2010-04-27 14:30:00,5.69,5.69,5.64,5.65,82000.0,5.69,5.69,5.64,5.65,82000.0
2010-04-27 15:00:00,5.66,5.66,5.62,5.63,109200.0,5.66,5.66,5.62,5.63,109200.0
2010-04-27 15:30:00,5.62,5.69,5.62,5.67,244400.0,5.62,5.69,5.62,5.67,244400.0
2010-04-28 09:30:00,5.7,5.78,5.65,5.68,79200.0,5.7,5.78,5.65,5.68,79200.0
2010-04-28 10:00:00,5.68,5.74,5.65,5.73,69700.0,5.68,5.74,5.65,5.73,69700.0
2010-04-28 10:30:00,5.73,5.75,5.69,5.72,69500.0,5.73,5.75,5.69,5.72,69500.0
2010-04-28 11:00:00,5.73,5.75,5.71,5.72,39700.0,5.73,5.75,5.71,5.72,39700.0
2010-04-28 11:30:00,5.71,5.75,5.7,5.72,65200.0,5.71,5.75,5.7,5.72,65200.0
2010-04-28 12:00:00,5.72,5.74,5.69,5.69,55200.0,5.72,5.74,5.69,5.69,55200.0
2010-04-28 12:30:00,5.69,5.74,5.69,5.74,27000.0,5.69,5.74,5.69,5.74,27000.0
2010-04-28 13:00:00,5.74,5.75,5.71,5.72,56500.0,5.74,5.75,5.71,5.72,56500.0
2010-04-28 13:30:00,5.71,5.75,5.71,5.74,22700.0,5.71,5.75,5.71,5.74,22700.0
2010-04-28 14:00:00,5.74,5.79,5.74,5.78,67200.0,5.74,5.79,5.74,5.78,67200.0
2010-04-28 14:30:00,5.78,5.8,5.77,5.8,64700.0,5.78,5.8,5.77,5.8,64700.0
2010-04-28 15:00:00,5.79,5.81,5.79,5.8,124000.0,5.79,5.81,5.79,5.8,124000.0
2010-04-28 15:30:00,5.81,5.88,5.81,5.86,439200.0,5.81,5.88,5.81,5.86,439200.0
2010-04-29 09:30:00,5.88,5.89,5.76,5.81,75900.0,5.88,5.89,5.76,5.81,75900.0
2010-04-29 10:00:00,5.81,5.88,5.81,5.86,168200.0,5.81,5.88,5.81,5.86,168200.0
2010-04-29 10:30:00,5.85,5.89,5.84,5.87,80200.0,5.85,5.89,5.84,5.87,80200.0
2010-04-29 11:00:00,5.88,5.88,5.85,5.86,21100.0,5.88,5.88,5.85,5.86,21100.0
2010-04-29 11:30:00,5.86,5.86,5.85,5.86,23600.0,5.86,5.86,5.85,5.86,23600.0
2010-04-29 12:00:00,5.86,5.86,5.85,5.86,35600.0,5.86,5.86,5.85,5.86,35600.0
2010-04-29 12:30:00,5.86,5.89,5.85,5.88,35300.0,5.86,5.89,5.85,5.88,35300.0
2010-04-29 13:00:00,5.88,5.89,5.86,5.87,38700.0,5.88,5.89,5.86,5.87,38700.0
2010-04-29 13:30:00,5.87,5.87,5.86,5.87,33200.0,5.87,5.87,5.86,5.87,33200.0
2010-04-29 14:00:00,5.87,5.88,5.85,5.87,63100.0,5.87,5.88,5.85,5.87,63100.0
2010-04-29 14:30:00,5.87,5.89,5.84,5.86,104200.0,5.87,5.89,5.84,5.86,104200.0
2010-04-29 15:00:00,5.86,5.86,5.84,5.86,83800.0,5.86,5.86,5.84,5.86,83800.0
2010-04-29 15:30:00,5.86,5.9,5.84,5.9,211800.0,5.86,5.9,5.84,5.9,211800.0
2010-04-30 09:30:00,5.87,5.89,5.8,5.83,112000.0,5.87,5.89,5.8,5.83,112000.0
2010-04-30 10:00:00,5.83,5.9,5.82,5.86,47600.0,5.83,5.9,5.82,5.86,47600.0
2010-04-30 10:30:00,5.85,5.87,5.8,5.84,66600.0,5.85,5.87,5.8,5.84,66600.0
2010-04-30 11:00:00,5.83,5.86,5.8,5.8,42600.0,5.83,5.86,5.8,5.8,42600.0
2010-04-30 11:30:00,5.8,5.84,5.8,5.81,22700.0,5.8,5.84,5.8,5.81,22700.0
2010-04-30 12:00:00,5.81,5.82,5.79,5.81,43600.0,5.81,5.82,5.79,5.81,43600.0
2010-04-30 12:30:00,5.8,5.81,5.76,5.78,108400.0,5.8,5.81,5.76,5.78,108400.0
2010-04-30 13:00:00,5.79,5.84,5.76,5.81,50300.0,5.79,5.84,5.76,5.81,50300.0
2010-04-30 13:30:00,5.81,5.81,5.75,5.75,21200.0,5.81,5.81,5.75,5.75,21200.0
2010-04-30 14:00:00,5.76,5.76,5.75,5.75,25300.0,5.76,5.76,5.75,5.75,25300.0
2010-04-30 14:30:00,5.75,5.77,5.71,5.76,76000.0,5.75,5.77,5.71,5.76,76000.0
2010-04-30 15:00:00,5.75,5.8,5.75,5.77,86500.0,5.75,5.8,5.75,5.77,86500.0
2010-04-30 15:30:00,5.77,5.84,5.76,5.78,244000.0,5.77,5.84,5.76,5.78,244000.0
2010-05-03 09:30:00,5.79,5.81,5.74,5.8,83900.0,5.79,5.81,5.74,5.8,83900.0
2010-05-03 10:00:00,5.8,5.81,5.79,5.81,63500.0,5.8,5.81,5.79,5.81,63500.0
2010-05-03 10:30:00,5.81,5.84,5.78,5.84,49200.0,5.81,5.84,5.78,5.84,49200.0
2010-05-03 11:00:00,5.84,5.85,5.81,5.84,42700.0,5.84,5.85,5.81,5.84,42700.0
2010-05-03 11:30:00,5.84,5.88,5.83,5.87,85200.0,5.84,5.88,5.83,5.87,85200.0
2010-05-03 12:00:00,5.86,5.91,5.86,5.9,66000.0,5.86,5.91,5.86,5.9,66000.0
2010-05-03 12:30:00,5.9,5.91,5.88,5.9,53200.0,5.9,5.91,5.88,5.9,53200.0
2010-05-03 13:00:00,5.9,5.9,5.88,5.89,50700.0,5.9,5.9,5.88,5.89,50700.0
2010-05-03 13:30:00,5.9,5.91,5.89,5.91,45600.0,5.9,5.91,5.89,5.91,45600.0
2010-05-03 14:00:00,5.91,5.94,5.88,5.94,70700.0,5.91,5.94,5.88,5.94,70700.0
2010-05-03 14:30:00,5.93,5.95,5.9,5.91,84700.0,5.93,5.95,5.9,5.91,84700.0
2010-05-03 15:00:00,5.92,5.94,5.89,5.9,86800.0,5.92,5.94,5.89,5.9,86800.0
2010-05-03 15:30:00,5.9,5.92,5.89,5.91,192200.0,5.9,5.92,5.89,5.91,192200.0
2010-05-04 09:30:00,5.81,5.9,5.67,5.72,104800.0,5.81,5.9,5.67,5.72,104800.0
2010-05-04 10:00:00,5.73,5.79,5.71,5.78,127600.0,5.73,5.79,5.71,5.78,127600.0
2010-05-04 10:30:00,5.77,5.87,5.73,5.85,155900.0,5.77,5.87,5.73,5.85,155900.0
2010-05-04 11:00:00,5.85,5.9,5.83,5.87,98200.0,5.85,5.9,5.83,5.87,98200.0
2010-05-04 11:30:00,5.87,5.89,5.86,5.87,101100.0,5.87,5.89,5.86,5.87,101100.0
2010-05-04 12:00:00,5.88,5.89,5.87,5.88,76200.0,5.88,5.89,5.87,5.88,76200.0
2010-05-04 12:30:00,5.87,5.88,5.87,5.88,38800.0,5.87,5.88,5.87,5.88,38800.0
2010-05-04 13:00:00,5.88,5.89,5.87,5.88,47500.0,5.88,5.89,5.87,5.88,47500.0
2010-05-04 13:30:00,5.88,5.89,5.86,5.87,62800.0,5.88,5.89,5.86,5.87,62800.0
2010-05-04 14:00:00,5.87,5.88,5.82,5.84,111000.0,5.87,5.88,5.82,5.84,111000.0
2010-05-04 14:30:00,5.85,5.89,5.84,5.86,166600.0,5.85,5.89,5.84,5.86,166600.0
2010-05-04 15:00:00,5.86,5.87,5.8,5.8,160100.0,5.86,5.87,5.8,5.8,160100.0
2010-05-04 15:30:00,5.81,5.84,5.76,5.82,356700.0,5.81,5.84,5.76,5.82,356700.0
2010-05-05 09:30:00,5.74,5.78,5.52,5.66,149600.0,5.74,5.78,5.52,5.66,149600.0
2010-05-05 10:00:00,5.66,5.78,5.65,5.72,77700.0,5.66,5.78,5.65,5.72,77700.0
2010-05-05 10:30:00,5.72,5.78,5.68,5.74,82500.0,5.72,5.78,5.68,5.74,82500.0
2010-05-05 11:00:00,5.73,5.75,5.7,5.7,51100.0,5.73,5.75,5.7,5.7,51100.0
2010-05-05 11:30:00,5.7,5.79,5.7,5.78,63800.0,5.7,5.79,5.7,5.78,63800.0
2010-05-05 12:00:00,5.77,5.8,5.73,5.75,44800.0,5.77,5.8,5.73,5.75,44800.0
2010-05-05 12:30:00,5.74,5.75,5.7,5.7,37100.0,5.74,5.75,5.7,5.7,37100.0
2010-05-05 13:00:00,5.7,5.71,5.65,5.66,80100.0,5.7,5.71,5.65,5.66,80100.0
2010-05-05 13:30:00,5.66,5.7,5.66,5.67,42200.0,5.66,5.7,5.66,5.67,42200.0
2010-05-05 14:00:00,5.67,5.67,5.65,5.65,49600.0,5.67,5.67,5.65,5.65,49600.0
2010-05-05 14:30:00,5.65,5.67,5.6,5.65,79500.0,5.65,5.67,5.6,5.65,79500.0
2010-05-05 15:00:00,5.65,5.66,5.61,5.63,30800.0,5.65,5.66,5.61,5.63,30800.0
2010-05-05 15:30:00,5.63,5.66,5.6,5.66,202400.0,5.63,5.66,5.6,5.66,202400.0
2010-05-06 09:30:00,5.64,5.67,5.51,5.59,109100.0,5.64,5.67,5.51,5.59,109100.0
2010-05-06 10:00:00,5.59,5.6,5.53,5.53,66000.0,5.59,5.6,5.53,5.53,66000.0
2010-05-06 10:30:00,5.53,5.54,5.5,5.5,103600.0,5.53,5.54,5.5,5.5,103600.0
2010-05-06 11:00:00,5.5,5.5,5.41,5.44,173800.0,5.5,5.5,5.41,5.44,173800.0
2010-05-06 11:30:00,5.44,5.44,5.36,5.36,108600.0,5.44,5.44,5.36,5.36,108600.0
2010-05-06 12:00:00,5.37,5.41,5.36,5.37,55000.0,5.37,5.41,5.36,5.37,55000.0
2010-05-06 12:30:00,5.37,5.38,5.3,5.3,114500.0,5.37,5.38,5.3,5.3,114500.0
2010-05-06 13:00:00,5.3,5.33,5.25,5.28,143100.0,5.3,5.33,5.25,5.28,143100.0
2010-05-06 13:30:00,5.28,5.31,5.24,5.25,137400.0,5.28,5.31,5.24,5.25,137400.0
2010-05-06 14:00:00,5.26,5.26,5.11,5.13,275900.0,5.26,5.26,5.11,5.13,275900.0
2010-05-06 14:30:00,5.13,5.21,4.51,5.1,336300.0,5.13,5.21,4.51,5.1,336300.0
2010-05-06 15:00:00,5.1,5.34,5.07,5.16,151600.0,5.1,5.34,5.07,5.16,151600.0
2010-05-06 15:30:00,5.17,5.29,5.16,5.17,352600.0,5.17,5.29,5.16,5.17,352600.0
2010-05-07 09:30:00,5.17,5.24,5.02,5.2,148200.0,5.17,5.24,5.02,5.2,148200.0
2010-05-07 10:00:00,5.19,5.2,4.8,4.87,240400.0,5.19,5.2,4.8,4.87,240400.0
2010-05-07 10:30:00,4.86,5.1,4.86,5.03,183200.0,4.86,5.1,4.86,5.03,183200.0
2010-05-07 11:00:00,5.03,5.17,5.01,5.03,108800.0,5.03,5.17,5.01,5.03,108800.0
2010-05-07 11:30:00,5.03,5.06,4.97,5.03,113500.0,5.03,5.06,4.97,5.03,113500.0
2010-05-07 12:00:00,5.03,5.12,5.0,5.01,95200.0,5.03,5.12,5.0,5.01,95200.0
2010-05-07 12:30:00,5.02,5.06,4.99,5.0,66600.0,5.02,5.06,4.99,5.0,66600.0
2010-05-07 13:00:00,5.0,5.02,4.95,4.99,67400.0,5.0,5.02,4.95,4.99,67400.0
2010-05-07 13:30:00,5.0,5.07,4.98,5.0,83500.0,5.0,5.07,4.98,5.0,83500.0
2010-05-07 14:00:00,5.0,5.02,4.91,4.92,59900.0,5.0,5.02,4.91,4.92,59900.0
2010-05-07 14:30:00,4.92,4.93,4.9,4.91,76400.0,4.92,4.93,4.9,4.91,76400.0
2010-05-07 15:00:00,4.91,4.94,4.86,4.91,121200.0,4.91,4.94,4.86,4.91,121200.0
2010-05-07 15:30:00,4.93,5.01,4.89,4.9,276100.0,4.93,5.01,4.89,4.9,276100.0
2010-05-10 09:30:00,5.22,5.47,5.19,5.38,176700.0,5.22,5.47,5.19,5.38,176700.0
2010-05-10 10:00:00,5.38,5.38,5.27,5.28,110700.0,5.38,5.38,5.27,5.28,110700.0
2010-05-10 10:30:00,5.27,5.31,5.2,5.24,85600.0,5.27,5.31,5.2,5.24,85600.0
2010-05-10 11:00:00,5.23,5.25,5.17,5.22,87900.0,5.23,5.25,5.17,5.22,87900.0
2010-05-10 11:30:00,5.22,5.23,5.19,5.22,74000.0,5.22,5.23,5.19,5.22,74000.0
2010-05-10 12:00:00,5.23,5.25,5.22,5.24,36300.0,5.23,5.25,5.22,5.24,36300.0
2010-05-10 12:30:00,5.24,5.25,5.22,5.23,71500.0,5.24,5.25,5.22,5.23,71500.0
2010-05-10 13:00:00,5.22,5.23,5.17,5.19,73700.0,5.22,5.23,5.17,5.19,73700.0
2010-05-10 13:30:00,5.19,5.19,5.13,5.15,81300.0,5.19,5.19,5.13,5.15,81300.0
2010-05-10 14:00:00,5.15,5.21,5.14,5.21,59800.0,5.15,5.21,5.14,5.21,59800.0
2010-05-10 14:30:00,5.2,5.26,5.2,5.25,68100.0,5.2,5.26,5.2,5.25,68100.0
2010-05-10 15:00:00,5.26,5.3,5.25,5.29,115600.0,5.26,5.3,5.25,5.29,115600.0
2010-05-10 15:30:00,5.29,5.34,5.25,5.34,300300.0,5.29,5.34,5.25,5.34,300300.0
2010-05-11 09:30:00,5.25,5.26,5.14,5.17,92200.0,5.25,5.26,5.14,5.17,92200.0
2010-05-11 10:00:00,5.17,5.27,5.15,5.26,111200.0,5.17,5.27,5.15,5.26,111200.0
2010-05-11 10:30:00,5.27,5.33,5.25,5.25,69700.0,5.27,5.33,5.25,5.25,69700.0
2010-05-11 11:00:00,5.25,5.34,5.25,5.34,33300.0,5.25,5.34,5.25,5.34,33300.0
2010-05-11 11:30:00,5.33,5.36,5.28,5.34,54700.0,5.33,5.36,5.28,5.34,54700.0
2010-05-11 12:00:00,5.34,5.37,5.32,5.34,40400.0,5.34,5.37,5.32,5.34,40400.0
2010-05-11 12:30:00,5.33,5.38,5.28,5.37,98400.0,5.33,5.38,5.28,5.37,98400.0
2010-05-11 13:00:00,5.37,5.4,5.34,5.4,38300.0,5.37,5.4,5.34,5.4,38300.0
2010-05-11 13:30:00,5.4,5.46,5.38,5.44,57100.0,5.4,5.46,5.38,5.44,57100.0
2010-05-11 14:00:00,5.44,5.46,5.36,5.36,86300.0,5.44,5.46,5.36,5.36,86300.0
2010-05-11 14:30:00,5.36,5.36,5.31,5.34,83900.0,5.36,5.36,5.31,5.34,83900.0
2010-05-11 15:00:00,5.33,5.34,5.28,5.3,114200.0,5.33,5.34,5.28,5.3,114200.0
2010-05-11 15:30:00,5.31,5.37,5.3,5.32,129300.0,5.31,5.37,5.3,5.32,129300.0
2010-05-12 09:30:00,5.74,5.99,5.57,5.99,587600.0,5.74,5.99,5.57,5.99,587600.0
2010-05-12 10:00:00,5.98,6.0,5.86,5.98,386500.0,5.98,6.0,5.86,5.98,386500.0
2010-05-12 10:30:00,5.98,5.99,5.83,5.89,266200.0,5.98,5.99,5.83,5.89,266200.0
2010-05-12 11:00:00,5.89,5.95,5.89,5.91,146300.0,5.89,5.95,5.89,5.91,146300.0
2010-05-12 11:30:00,5.91,5.95,5.89,5.93,119200.0,5.91,5.95,5.89,5.93,119200.0
2010-05-12 12:00:00,5.94,6.07,5.92,6.06,238400.0,5.94,6.07,5.92,6.06,238400.0
2010-05-12 12:30:00,6.06,6.1,6.01,6.07,200100.0,6.06,6.1,6.01,6.07,200100.0
2010-05-12 13:00:00,6.06,6.07,5.99,6.04,168900.0,6.06,6.07,5.99,6.04,168900.0
2010-05-12 13:30:00,6.05,6.07,6.0,6.06,95400.0,6.05,6.07,6.0,6.06,95400.0
2010-05-12 14:00:00,6.06,6.14,6.05,6.13,181800.0,6.06,6.14,6.05,6.13,181800.0
2010-05-12 14:30:00,6.14,6.18,6.11,6.18,208100.0,6.14,6.18,6.11,6.18,208100.0
2010-05-12 15:00:00,6.18,6.28,6.18,6.25,424700.0,6.18,6.28,6.18,6.25,424700.0
2010-05-12 15:30:00,6.27,6.28,6.19,6.27,908800.0,6.27,6.28,6.19,6.27,908800.0
2010-05-13 09:30:00,6.27,6.29,6.11,6.11,179700.0,6.27,6.29,6.11,6.11,179700.0
2010-05-13 10:00:00,6.11,6.29,6.07,6.28,153200.0,6.11,6.29,6.07,6.28,153200.0
2010-05-13 10:30:00,6.28,6.35,6.17,6.18,168400.0,6.28,6.35,6.17,6.18,168400.0
2010-05-13 11:00:00,6.18,6.18,6.1,6.16,92700.0,6.18,6.18,6.1,6.16,92700.0
2010-05-13 11:30:00,6.15,6.18,6.11,6.16,88300.0,6.15,6.18,6.11,6.16,88300.0
2010-05-13 12:00:00,6.16,6.17,6.13,6.14,39400.0,6.16,6.17,6.13,6.14,39400.0
2010-05-13 12:30:00,6.14,6.16,6.14,6.15,43000.0,6.14,6.16,6.14,6.15,43000.0
2010-05-13 13:00:00,6.15,6.16,6.13,6.15,76100.0,6.15,6.16,6.13,6.15,76100.0
2010-05-13 13:30:00,6.14,6.16,6.13,6.15,71000.0,6.14,6.16,6.13,6.15,71000.0
2010-05-13 14:00:00,6.15,6.16,6.13,6.14,52800.0,6.15,6.16,6.13,6.14,52800.0
2010-05-13 14:30:00,6.13,6.17,6.1,6.12,127700.0,6.13,6.17,6.1,6.12,127700.0
2010-05-13 15:00:00,6.12,6.17,6.12,6.14,143100.0,6.12,6.17,6.12,6.14,143100.0
2010-05-13 15:30:00,6.15,6.16,6.11,6.12,314400.0,6.15,6.16,6.11,6.12,314400.0
2010-05-14 09:30:00,6.11,6.2,5.93,5.97,235100.0,6.11,6.2,5.93,5.97,235100.0
2010-05-14 10:00:00,5.97,6.08,5.92,6.05,125700.0,5.97,6.08,5.92,6.05,125700.0
2010-05-14 10:30:00,6.04,6.06,5.97,5.97,112700.0,6.04,6.06,5.97,5.97,112700.0
2010-05-14 11:00:00,5.97,5.99,5.91,5.93,75300.0,5.97,5.99,5.91,5.93,75300.0
2010-05-14 11:30:00,5.93,5.95,5.89,5.89,75100.0,5.93,5.95,5.89,5.89,75100.0
2010-05-14 12:00:00,5.9,5.93,5.86,5.9,87300.0,5.9,5.93,5.86,5.9,87300.0
2010-05-14 12:30:00,5.9,5.94,5.9,5.92,25900.0,5.9,5.94,5.9,5.92,25900.0
2010-05-14 13:00:00,5.91,5.98,5.91,5.97,73100.0,5.91,5.98,5.91,5.97,73100.0
2010-05-14 13:30:00,5.97,5.97,5.93,5.93,49200.0,5.97,5.97,5.93,5.93,49200.0
2010-05-14 14:00:00,5.94,5.96,5.9,5.9,72300.0,5.94,5.96,5.9,5.9,72300.0
2010-05-14 14:30:00,5.9,5.91,5.9,5.9,29700.0,5.9,5.91,5.9,5.9,29700.0
2010-05-14 15:00:00,5.91,5.94,5.89,5.93,195400.0,5.91,5.94,5.89,5.93,195400.0
2010-05-14 15:30:00,5.93,5.95,5.9,5.94,369300.0,5.93,5.95,5.9,5.94,369300.0
2010-05-17 09:30:00,5.92,6.07,5.87,5.93,112400.0,5.92,6.07,5.87,5.93,112400.0
2010-05-17 10:00:00,5.93,6.06,5.9,6.05,98300.0,5.93,6.06,5.9,6.05,98300.0
2010-05-17 10:30:00,6.05,6.05,5.94,5.94,94500.0,6.05,6.05,5.94,5.94,94500.0
2010-05-17 11:00:00,5.94,5.96,5.88,5.89,69400.0,5.94,5.96,5.88,5.89,69400.0
2010-05-17 11:30:00,5.89,5.89,5.85,5.86,74700.0,5.89,5.89,5.85,5.86,74700.0
2010-05-17 12:00:00,5.85,5.87,5.8,5.83,160200.0,5.85,5.87,5.8,5.83,160200.0
2010-05-17 12:30:00,5.83,5.89,5.82,5.85,71300.0,5.83,5.89,5.82,5.85,71300.0
2010-05-17 13:00:00,5.85,5.88,5.82,5.84,36600.0,5.85,5.88,5.82,5.84,36600.0
2010-05-17 13:30:00,5.84,5.87,5.82,5.85,48900.0,5.84,5.87,5.82,5.85,48900.0
2010-05-17 14:00:00,5.85,5.89,5.84,5.85,97300.0,5.85,5.89,5.84,5.85,97300.0
2010-05-17 14:30:00,5.85,5.9,5.83,5.9,83100.0,5.85,5.9,5.83,5.9,83100.0
2010-05-17 15:00:00,5.89,5.95,5.89,5.9,91200.0,5.89,5.95,5.89,5.9,91200.0
2010-05-17 15:30:00,5.9,5.98,5.9,5.97,253000.0,5.9,5.98,5.9,5.97,253000.0
2010-05-18 09:30:00,6.06,6.06,5.95,5.97,53200.0,6.06,6.06,5.95,5.97,53200.0
2010-05-18 10:00:00,5.98,6.0,5.93,5.93,39700.0,5.98,6.0,5.93,5.93,39700.0
2010-05-18 10:30:00,5.93,5.95,5.86,5.91,47600.0,5.93,5.95,5.86,5.91,47600.0
2010-05-18 11:00:00,5.91,6.02,5.9,6.01,45800.0,5.91,6.02,5.9,6.01,45800.0
2010-05-18 11:30:00,6.0,6.01,5.94,5.97,47600.0,6.0,6.01,5.94,5.97,47600.0
2010-05-18 12:00:00,5.96,5.99,5.92,5.99,30400.0,5.96,5.99,5.92,5.99,30400.0
2010-05-18 12:30:00,5.99,6.01,5.98,5.99,60700.0,5.99,6.01,5.98,5.99,60700.0
2010-05-18 13:00:00,5.98,6.01,5.96,6.0,68900.0,5.98,6.01,5.96,6.0,68900.0
2010-05-18 13:30:00,6.0,6.0,5.91,5.92,73900.0,6.0,6.0,5.91,5.92,73900.0
2010-05-18 14:00:00,5.93,5.97,5.89,5.89,129000.0,5.93,5.97,5.89,5.89,129000.0
2010-05-18 14:30:00,5.9,5.95,5.86,5.91,109400.0,5.9,5.95,5.86,5.91,109400.0
2010-05-18 15:00:00,5.91,5.97,5.87,5.91,149100.0,5.91,5.97,5.87,5.91,149100.0
2010-05-18 15:30:00,5.91,5.94,5.86,5.92,251400.0,5.91,5.94,5.86,5.92,251400.0
2010-05-19 09:30:00,5.84,5.97,5.63,5.81,350100.0,5.84,5.97,5.63,5.81,350100.0
2010-05-19 10:00:00,5.81,5.81,5.58,5.59,192000.0,5.81,5.81,5.58,5.59,192000.0
2010-05-19 10:30:00,5.58,5.67,5.54,5.66,204200.0,5.58,5.67,5.54,5.66,204200.0
2010-05-19 11:00:00,5.66,5.67,5.51,5.53,109600.0,5.66,5.67,5.51,5.53,109600.0
2010-05-19 11:30:00,5.53,5.58,5.48,5.49,136500.0,5.53,5.58,5.48,5.49,136500.0
2010-05-19 12:00:00,5.5,5.52,5.4,5.47,231200.0,5.5,5.52,5.4,5.47,231200.0
2010-05-19 12:30:00,5.46,5.64,5.45,5.62,186800.0,5.46,5.64,5.45,5.62,186800.0
2010-05-19 13:00:00,5.62,5.63,5.54,5.59,97500.0,5.62,5.63,5.54,5.59,97500.0
2010-05-19 13:30:00,5.59,5.64,5.56,5.59,93100.0,5.59,5.64,5.56,5.59,93100.0
2010-05-19 14:00:00,5.59,5.63,5.53,5.58,143300.0,5.59,5.63,5.53,5.58,143300.0
2010-05-19 14:30:00,5.59,5.67,5.55,5.65,107100.0,5.59,5.67,5.55,5.65,107100.0
2010-05-19 15:00:00,5.66,5.67,5.61,5.66,136900.0,5.66,5.67,5.61,5.66,136900.0
2010-05-19 15:30:00,5.65,5.66,5.61,5.65,182500.0,5.65,5.66,5.61,5.65,182500.0
2010-05-20 09:30:00,5.43,5.47,5.28,5.36,129300.0,5.43,5.47,5.28,5.36,129300.0
2010-05-20 10:00:00,5.35,5.47,5.3,5.3,186700.0,5.35,5.47,5.3,5.3,186700.0
2010-05-20 10:30:00,5.3,5.39,5.3,5.33,89000.0,5.3,5.39,5.3,5.33,89000.0
2010-05-20 11:00:00,5.33,5.37,5.28,5.35,75300.0,5.33,5.37,5.28,5.35,75300.0
2010-05-20 11:30:00,5.36,5.36,5.3,5.31,60600.0,5.36,5.36,5.3,5.31,60600.0
2010-05-20 12:00:00,5.31,5.32,5.27,5.3,57500.0,5.31,5.32,5.27,5.3,57500.0
2010-05-20 12:30:00,5.29,5.31,5.26,5.27,84800.0,5.29,5.31,5.26,5.27,84800.0
2010-05-20 13:00:00,5.27,5.32,5.25,5.29,68700.0,5.27,5.32,5.25,5.29,68700.0
2010-05-20 13:30:00,5.29,5.35,5.27,5.3,98000.0,5.29,5.35,5.27,5.3,98000.0
2010-05-20 14:00:00,5.3,5.34,5.27,5.32,47900.0,5.3,5.34,5.27,5.32,47900.0
2010-05-20 14:30:00,5.33,5.41,5.31,5.34,157400.0,5.33,5.41,5.31,5.34,157400.0
2010-05-20 15:00:00,5.35,5.37,5.28,5.28,166800.0,5.35,5.37,5.28,5.28,166800.0
2010-05-20 15:30:00,5.3,5.32,5.2,5.2,299600.0,5.3,5.32,5.2,5.2,299600.0
2010-05-21 09:30:00,5.11,5.17,5.03,5.07,378100.0,5.11,5.17,5.03,5.07,378100.0
2010-05-21 10:00:00,5.06,5.12,5.05,5.06,166200.0,5.06,5.12,5.05,5.06,166200.0
2010-05-21 10:30:00,5.07,5.12,5.03,5.11,169700.0,5.07,5.12,5.03,5.11,169700.0
2010-05-21 11:00:00,5.11,5.14,5.07,5.12,122200.0,5.11,5.14,5.07,5.12,122200.0
2010-05-21 11:30:00,5.12,5.27,5.12,5.2,94300.0,5.12,5.27,5.12,5.2,94300.0
2010-05-21 12:00:00,5.2,5.23,5.16,5.21,59200.0,5.2,5.23,5.16,5.21,59200.0
2010-05-21 12:30:00,5.21,5.21,5.13,5.14,73200.0,5.21,5.21,5.13,5.14,73200.0
2010-05-21 13:00:00,5.14,5.17,5.12,5.13,91100.0,5.14,5.17,5.12,5.13,91100.0
2010-05-21 13:30:00,5.13,5.15,5.11,5.12,40900.0,5.13,5.15,5.11,5.12,40900.0
2010-05-21 14:00:00,5.12,5.14,5.1,5.13,113300.0,5.12,5.14,5.1,5.13,113300.0
2010-05-21 14:30:00,5.14,5.16,5.07,5.09,59600.0,5.14,5.16,5.07,5.09,59600.0
2010-05-21 15:00:00,5.09,5.11,5.05,5.09,92400.0,5.09,5.11,5.05,5.09,92400.0
2010-05-21 15:30:00,5.08,5.1,5.05,5.07,239300.0,5.08,5.1,5.05,5.07,239300.0
2010-05-24 09:30:00,5.08,5.1,5.0,5.02,88600.0,5.08,5.1,5.0,5.02,88600.0
2010-05-24 10:00:00,5.02,5.08,4.99,5.08,71000.0,5.02,5.08,4.99,5.08,71000.0
2010-05-24 10:30:00,5.08,5.14,5.03,5.04,48200.0,5.08,5.14,5.03,5.04,48200.0
2010-05-24 11:00:00,5.05,5.08,5.03,5.07,33700.0,5.05,5.08,5.03,5.07,33700.0
2010-05-24 11:30:00,5.07,5.13,5.05,5.13,42500.0,5.07,5.13,5.05,5.13,42500.0
2010-05-24 12:00:00,5.12,5.16,5.12,5.16,39700.0,5.12,5.16,5.12,5.16,39700.0
2010-05-24 12:30:00,5.16,5.2,5.14,5.17,51000.0,5.16,5.2,5.14,5.17,51000.0
2010-05-24 13:00:00,5.16,5.17,5.12,5.12,26300.0,5.16,5.17,5.12,5.12,26300.0
2010-05-24 13:30:00,5.13,5.14,5.1,5.12,29100.0,5.13,5.14,5.1,5.12,29100.0
2010-05-24 14:00:00,5.12,5.15,5.11,5.15,34000.0,5.12,5.15,5.11,5.15,34000.0
2010-05-24 14:30:00,5.14,5.16,5.12,5.13,40100.0,5.14,5.16,5.12,5.13,40100.0
2010-05-24 15:00:00,5.13,5.14,5.11,5.12,37800.0,5.13,5.14,5.11,5.12,37800.0
2010-05-24 15:30:00,5.11,5.14,5.05,5.05,124600.0,5.11,5.14,5.05,5.05,124600.0
2010-05-25 09:30:00,4.87,4.88,4.77,4.83,166400.0,4.87,4.88,4.77,4.83,166400.0
2010-05-25 10:00:00,4.84,4.89,4.83,4.84,93500.0,4.84,4.89,4.83,4.84,93500.0
2010-05-25 10:30:00,4.84,4.86,4.83,4.84,80300.0,4.84,4.86,4.83,4.84,80300.0
2010-05-25 11:00:00,4.85,4.85,4.82,4.85,99800.0,4.85,4.85,4.82,4.85,99800.0
2010-05-25 11:30:00,4.85,4.89,4.83,4.89,51100.0,4.85,4.89,4.83,4.89,51100.0
2010-05-25 12:00:00,4.89,4.93,4.87,4.89,92600.0,4.89,4.93,4.87,4.89,92600.0
2010-05-25 12:30:00,4.89,4.91,4.88,4.9,74700.0,4.89,4.91,4.88,4.9,74700.0
2010-05-25 13:00:00,4.89,4.9,4.85,4.85,84200.0,4.89,4.9,4.85,4.85,84200.0
2010-05-25 13:30:00,4.86,4.88,4.84,4.87,82500.0,4.86,4.88,4.84,4.87,82500.0
2010-05-25 14:00:00,4.87,4.91,4.85,4.91,47100.0,4.87,4.91,4.85,4.91,47100.0
2010-05-25 14:30:00,4.91,4.97,4.9,4.97,73300.0,4.91,4.97,4.9,4.97,73300.0
2010-05-25 15:00:00,4.97,5.05,4.97,5.04,103100.0,4.97,5.05,4.97,5.04,103100.0
2010-05-25 15:30:00,5.04,5.09,5.03,5.05,250100.0,5.04,5.09,5.03,5.05,250100.0
2010-05-26 09:30:00,5.09,5.2,5.07,5.19,57000.0,5.09,5.2,5.07,5.19,57000.0
2010-05-26 10:00:00,5.19,5.19,5.17,5.19,43400.0,5.19,5.19,5.17,5.19,43400.0
2010-05-26 10:30:00,5.19,5.23,5.17,5.17,49300.0,5.19,5.23,5.17,5.17,49300.0
2010-05-26 11:00:00,5.17,5.21,5.13,5.13,42000.0,5.17,5.21,5.13,5.13,42000.0
2010-05-26 11:30:00,5.13,5.14,5.08,5.09,48400.0,5.13,5.14,5.08,5.09,48400.0
2010-05-26 12:00:00,5.09,5.1,5.08,5.08,41200.0,5.09,5.1,5.08,5.08,41200.0
2010-05-26 12:30:00,5.08,5.12,5.08,5.12,32100.0,5.08,5.12,5.08,5.12,32100.0
2010-05-26 13:00:00,5.12,5.17,5.11,5.17,42200.0,5.12,5.17,5.11,5.17,42200.0
2010-05-26 13:30:00,5.16,5.18,5.14,5.15,53300.0,5.16,5.18,5.14,5.15,53300.0
2010-05-26 14:00:00,5.16,5.17,5.09,5.1,61000.0,5.16,5.17,5.09,5.1,61000.0
2010-05-26 14:30:00,5.11,5.11,5.02,5.04,61100.0,5.11,5.11,5.02,5.04,61100.0
2010-05-26 15:00:00,5.05,5.06,4.93,4.95,133300.0,5.05,5.06,4.93,4.95,133300.0
2010-05-26 15:30:00,4.95,4.98,4.89,4.91,437900.0,4.95,4.98,4.89,4.91,437900.0
2010-05-27 09:30:00,5.07,5.13,5.06,5.09,80300.0,5.07,5.13,5.06,5.09,80300.0
2010-05-27 10:00:00,5.09,5.1,5.0,5.03,66300.0,5.09,5.1,5.0,5.03,66300.0
2010-05-27 10:30:00,5.04,5.05,4.98,4.99,78800.0,5.04,5.05,4.98,4.99,78800.0
2010-05-27 11:00:00,4.99,5.02,4.99,5.02,35400.0,4.99,5.02,4.99,5.02,35400.0
2010-05-27 11:30:00,5.02,5.09,5.02,5.08,74900.0,5.02,5.09,5.02,5.08,74900.0
2010-05-27 12:00:00,5.09,5.09,5.06,5.07,51800.0,5.09,5.09,5.06,5.07,51800.0
2010-05-27 12:30:00,5.07,5.08,5.01,5.05,70200.0,5.07,5.08,5.01,5.05,70200.0
2010-05-27 13:00:00,5.06,5.08,5.03,5.03,41600.0,5.06,5.08,5.03,5.03,41600.0
2010-05-27 13:30:00,5.04,5.06,5.01,5.02,51400.0,5.04,5.06,5.01,5.02,51400.0
2010-05-27 14:00:00,5.01,5.04,5.01,5.04,33200.0,5.01,5.04,5.01,5.04,33200.0
2010-05-27 14:30:00,5.04,5.04,5.03,5.03,10100.0,5.04,5.04,5.03,5.03,10100.0
2010-05-27 15:00:00,5.03,5.1,5.03,5.09,120000.0,5.03,5.1,5.03,5.09,120000.0
2010-05-27 15:30:00,5.09,5.17,5.09,5.17,199900.0,5.09,5.17,5.09,5.17,199900.0
2010-05-28 09:30:00,5.15,5.17,5.09,5.12,46200.0,5.15,5.17,5.09,5.12,46200.0
2010-05-28 10:00:00,5.13,5.29,5.13,5.28,67900.0,5.13,5.29,5.13,5.28,67900.0
2010-05-28 10:30:00,5.27,5.3,5.2,5.2,108500.0,5.27,5.3,5.2,5.2,108500.0
2010-05-28 11:00:00,5.21,5.22,5.15,5.18,39500.0,5.21,5.22,5.15,5.18,39500.0
2010-05-28 11:30:00,5.18,5.2,5.15,5.17,23800.0,5.18,5.2,5.15,5.17,23800.0
2010-05-28 12:00:00,5.17,5.18,5.17,5.18,16700.0,5.17,5.18,5.17,5.18,16700.0
2010-05-28 12:30:00,5.18,5.18,5.09,5.1,48600.0,5.18,5.18,5.09,5.1,48600.0
2010-05-28 13:00:00,5.1,5.11,5.09,5.09,15800.0,5.1,5.11,5.09,5.09,15800.0
2010-05-28 13:30:00,5.1,5.12,5.08,5.09,23800.0,5.1,5.12,5.08,5.09,23800.0
2010-05-28 14:00:00,5.08,5.1,5.05,5.09,26000.0,5.08,5.1,5.05,5.09,26000.0
2010-05-28 14:30:00,5.09,5.14,5.08,5.12,21000.0,5.09,5.14,5.08,5.12,21000.0
2010-05-28 15:00:00,5.12,5.2,5.11,5.2,50600.0,5.12,5.2,5.11,5.2,50600.0
2010-05-28 15:30:00,5.2,5.24,5.18,5.18,242000.0,5.2,5.24,5.18,5.18,242000.0
2010-06-01 09:30:00,5.12,5.17,4.99,4.99,67000.0,5.12,5.17,4.99,4.99,67000.0
2010-06-01 10:00:00,5.0,5.07,5.0,5.06,77300.0,5.0,5.07,5.0,5.06,77300.0
2010-06-01 10:30:00,5.06,5.09,5.02,5.02,54700.0,5.06,5.09,5.02,5.02,54700.0
2010-06-01 11:00:00,5.03,5.03,5.01,5.01,21400.0,5.03,5.03,5.01,5.01,21400.0
2010-06-01 11:30:00,5.01,5.02,4.97,4.98,102100.0,5.01,5.02,4.97,4.98,102100.0
2010-06-01 12:00:00,4.98,5.01,4.97,5.01,25000.0,4.98,5.01,4.97,5.01,25000.0
2010-06-01 12:30:00,5.0,5.01,4.98,4.98,34300.0,5.0,5.01,4.98,4.98,34300.0
2010-06-01 13:00:00,4.98,5.05,4.98,5.05,27500.0,4.98,5.05,4.98,5.05,27500.0
2010-06-01 13:30:00,5.05,5.06,5.04,5.04,44600.0,5.05,5.06,5.04,5.04,44600.0
2010-06-01 14:00:00,5.04,5.06,5.01,5.05,50300.0,5.04,5.06,5.01,5.05,50300.0
2010-06-01 14:30:00,5.05,5.06,5.01,5.04,33900.0,5.05,5.06,5.01,5.04,33900.0
2010-06-01 15:00:00,5.04,5.04,4.96,4.99,76600.0,5.04,5.04,4.96,4.99,76600.0
2010-06-01 15:30:00,4.98,5.0,4.9,4.9,202700.0,4.98,5.0,4.9,4.9,202700.0
2010-06-02 09:30:00,5.01,5.04,4.9,4.91,75800.0,5.01,5.04,4.9,4.91,75800.0
2010-06-02 10:00:00,4.91,5.05,4.91,5.03,71700.0,4.91,5.05,4.91,5.03,71700.0
2010-06-02 10:30:00,5.02,5.08,5.02,5.02,66500.0,5.02,5.08,5.02,5.02,66500.0
2010-06-02 11:00:00,5.02,5.03,4.96,5.02,59100.0,5.02,5.03,4.96,5.02,59100.0
2010-06-02 11:30:00,5.02,5.07,5.01,5.06,48300.0,5.02,5.07,5.01,5.06,48300.0
2010-06-02 12:00:00,5.06,5.09,5.06,5.06,27900.0,5.06,5.09,5.06,5.06,27900.0
2010-06-02 12:30:00,5.07,5.09,5.02,5.07,49300.0,5.07,5.09,5.02,5.07,49300.0
2010-06-02 13:00:00,5.07,5.11,5.07,5.08,36000.0,5.07,5.11,5.07,5.08,36000.0
2010-06-02 13:30:00,5.07,5.09,5.01,5.02,45600.0,5.07,5.09,5.01,5.02,45600.0
2010-06-02 14:00:00,5.02,5.02,4.97,4.99,54000.0,5.02,5.02,4.97,4.99,54000.0
2010-06-02 14:30:00,4.98,5.01,4.96,5.01,59000.0,4.98,5.01,4.96,5.01,59000.0
2010-06-02 15:00:00,5.0,5.08,5.0,5.07,81300.0,5.0,5.08,5.0,5.07,81300.0
2010-06-02 15:30:00,5.07,5.14,5.04,5.1,519200.0,5.07,5.14,5.04,5.1,519200.0
2010-06-03 09:30:00,5.13,5.22,5.13,5.19,79600.0,5.13,5.22,5.13,5.19,79600.0
2010-06-03 10:00:00,5.19,5.26,5.18,5.19,181000.0,5.19,5.26,5.18,5.19,181000.0
2010-06-03 10:30:00,5.18,5.37,5.16,5.35,160100.0,5.18,5.37,5.16,5.35,160100.0
2010-06-03 11:00:00,5.36,5.42,5.35,5.39,132400.0,5.36,5.42,5.35,5.39,132400.0
2010-06-03 11:30:00,5.39,5.42,5.38,5.42,94200.0,5.39,5.42,5.38,5.42,94200.0
2010-06-03 12:00:00,5.41,5.42,5.29,5.3,155800.0,5.41,5.42,5.29,5.3,155800.0
2010-06-03 12:30:00,5.3,5.34,5.28,5.34,124600.0,5.3,5.34,5.28,5.34,124600.0
2010-06-03 13:00:00,5.34,5.45,5.34,5.42,118600.0,5.34,5.45,5.34,5.42,118600.0
2010-06-03 13:30:00,5.42,5.46,5.41,5.44,113500.0,5.42,5.46,5.41,5.44,113500.0
2010-06-03 14:00:00,5.44,5.51,5.43,5.5,112900.0,5.44,5.51,5.43,5.5,112900.0
2010-06-03 14:30:00,5.49,5.57,5.49,5.5,129500.0,5.49,5.57,5.49,5.5,129500.0
2010-06-03 15:00:00,5.5,5.62,5.5,5.61,181100.0,5.5,5.62,5.5,5.61,181100.0
2010-06-03 15:30:00,5.61,5.62,5.54,5.54,387300.0,5.61,5.62,5.54,5.54,387300.0
2010-06-04 09:30:00,5.32,5.45,5.31,5.42,114000.0,5.32,5.45,5.31,5.42,114000.0
2010-06-04 10:00:00,5.42,5.44,5.4,5.41,80400.0,5.42,5.44,5.4,5.41,80400.0
2010-06-04 10:30:00,5.4,5.41,5.32,5.33,134100.0,5.4,5.41,5.32,5.33,134100.0
2010-06-04 11:00:00,5.33,5.36,5.3,5.3,67700.0,5.33,5.36,5.3,5.3,67700.0
2010-06-04 11:30:00,5.31,5.33,5.3,5.31,35600.0,5.31,5.33,5.3,5.31,35600.0
2010-06-04 12:00:00,5.31,5.34,5.25,5.34,103800.0,5.31,5.34,5.25,5.34,103800.0
2010-06-04 12:30:00,5.34,5.41,5.31,5.4,65500.0,5.34,5.41,5.31,5.4,65500.0
2010-06-04 13:00:00,5.41,5.41,5.3,5.32,51300.0,5.41,5.41,5.3,5.32,51300.0
2010-06-04 13:30:00,5.32,5.32,5.21,5.22,51000.0,5.32,5.32,5.21,5.22,51000.0
2010-06-04 14:00:00,5.22,5.25,5.2,5.2,73200.0,5.22,5.25,5.2,5.2,73200.0
2010-06-04 14:30:00,5.21,5.23,5.12,5.13,115000.0,5.21,5.23,5.12,5.13,115000.0
2010-06-04 15:00:00,5.14,5.15,5.12,5.13,133600.0,5.14,5.15,5.12,5.13,133600.0
2010-06-04 15:30:00,5.13,5.16,5.08,5.1,356200.0,5.13,5.16,5.08,5.1,356200.0
2010-06-07 09:30:00,5.1,5.2,4.95,5.05,137500.0,5.1,5.2,4.95,5.05,137500.0
2010-06-07 10:00:00,5.06,5.09,5.01,5.05,137300.0,5.06,5.09,5.01,5.05,137300.0
2010-06-07 10:30:00,5.05,5.06,4.86,4.87,97600.0,5.05,5.06,4.86,4.87,97600.0
2010-06-07 11:00:00,4.88,4.89,4.81,4.82,83100.0,4.88,4.89,4.81,4.82,83100.0
2010-06-07 11:30:00,4.82,4.87,4.81,4.84,62700.0,4.82,4.87,4.81,4.84,62700.0
2010-06-07 12:00:00,4.85,4.86,4.82,4.83,117400.0,4.85,4.86,4.82,4.83,117400.0
2010-06-07 12:30:00,4.83,4.9,4.83,4.89,38000.0,4.83,4.9,4.83,4.89,38000.0
2010-06-07 13:00:00,4.89,4.95,4.88,4.95,52900.0,4.89,4.95,4.88,4.95,52900.0
2010-06-07 13:30:00,4.95,4.97,4.89,4.89,112600.0,4.95,4.97,4.89,4.89,112600.0
2010-06-07 14:00:00,4.89,4.94,4.88,4.93,96100.0,4.89,4.94,4.88,4.93,96100.0
2010-06-07 14:30:00,4.93,4.96,4.89,4.89,191900.0,4.93,4.96,4.89,4.89,191900.0
2010-06-07 15:00:00,4.9,4.95,4.87,4.88,175900.0,4.9,4.95,4.87,4.88,175900.0
2010-06-07 15:30:00,4.87,4.89,4.81,4.81,258100.0,4.87,4.89,4.81,4.81,258100.0
2010-06-08 09:30:00,4.78,4.89,4.76,4.76,109100.0,4.78,4.89,4.76,4.76,109100.0
2010-06-08 10:00:00,4.76,4.81,4.7,4.71,52900.0,4.76,4.81,4.7,4.71,52900.0
2010-06-08 10:30:00,4.71,4.71,4.63,4.66,57500.0,4.71,4.71,4.63,4.66,57500.0
2010-06-08 11:00:00,4.65,4.76,4.63,4.76,149400.0,4.65,4.76,4.63,4.76,149400.0
2010-06-08 11:30:00,4.76,4.79,4.7,4.75,53900.0,4.76,4.79,4.7,4.75,53900.0
2010-06-08 12:00:00,4.75,4.75,4.7,4.73,52800.0,4.75,4.75,4.7,4.73,52800.0
2010-06-08 12:30:00,4.73,4.75,4.71,4.72,31400.0,4.73,4.75,4.71,4.72,31400.0
2010-06-08 13:00:00,4.72,4.73,4.68,4.68,19300.0,4.72,4.73,4.68,4.68,19300.0
2010-06-08 13:30:00,4.67,4.67,4.63,4.66,46700.0,4.67,4.67,4.63,4.66,46700.0
2010-06-08 14:00:00,4.66,4.7,4.63,4.69,54200.0,4.66,4.7,4.63,4.69,54200.0
2010-06-08 14:30:00,4.69,4.72,4.68,4.68,43200.0,4.69,4.72,4.68,4.68,43200.0
2010-06-08 15:00:00,4.68,4.71,4.66,4.71,99300.0,4.68,4.71,4.66,4.71,99300.0
2010-06-08 15:30:00,4.71,4.73,4.67,4.7,178900.0,4.71,4.73,4.67,4.7,178900.0
2010-06-09 09:30:00,4.75,4.84,4.69,4.7,53700.0,4.75,4.84,4.69,4.7,53700.0
2010-06-09 10:00:00,4.7,4.7,4.64,4.67,39700.0,4.7,4.7,4.64,4.67,39700.0
2010-06-09 10:30:00,4.67,4.68,4.64,4.66,40700.0,4.67,4.68,4.64,4.66,40700.0
2010-06-09 11:00:00,4.66,4.73,4.65,4.72,37900.0,4.66,4.73,4.65,4.72,37900.0
2010-06-09 11:30:00,4.72,4.73,4.69,4.73,35400.0,4.72,4.73,4.69,4.73,35400.0
2010-06-09 12:00:00,4.72,4.74,4.71,4.74,14200.0,4.72,4.74,4.71,4.74,14200.0
2010-06-09 12:30:00,4.74,4.74,4.69,4.69,38200.0,4.74,4.74,4.69,4.69,38200.0
2010-06-09 13:00:00,4.7,4.74,4.69,4.73,31300.0,4.7,4.74,4.69,4.73,31300.0
2010-06-09 13:30:00,4.73,4.76,4.7,4.75,44500.0,4.73,4.76,4.7,4.75,44500.0
2010-06-09 14:00:00,4.76,4.76,4.72,4.75,27600.0,4.76,4.76,4.72,4.75,27600.0
2010-06-09 14:30:00,4.75,4.76,4.64,4.65,35300.0,4.75,4.76,4.64,4.65,35300.0
2010-06-09 15:00:00,4.66,4.66,4.58,4.63,70800.0,4.66,4.66,4.58,4.63,70800.0
2010-06-09 15:30:00,4.63,4.63,4.56,4.59,115800.0,4.63,4.63,4.56,4.59,115800.0
2010-06-10 09:30:00,4.67,4.75,4.62,4.73,68400.0,4.67,4.75,4.62,4.73,68400.0
2010-06-10 10:00:00,4.73,4.74,4.66,4.67,82700.0,4.73,4.74,4.66,4.67,82700.0
2010-06-10 10:30:00,4.67,4.7,4.67,4.69,25700.0,4.67,4.7,4.67,4.69,25700.0
2010-06-10 11:00:00,4.7,4.74,4.7,4.74,33400.0,4.7,4.74,4.7,4.74,33400.0
2010-06-10 11:30:00,4.73,4.76,4.72,4.76,22900.0,4.73,4.76,4.72,4.76,22900.0
2010-06-10 12:00:00,4.76,4.76,4.7,4.71,18400.0,4.76,4.76,4.7,4.71,18400.0
2010-06-10 12:30:00,4.71,4.72,4.69,4.69,29200.0,4.71,4.72,4.69,4.69,29200.0
2010-06-10 13:00:00,4.7,4.7,4.67,4.69,17700.0,4.7,4.7,4.67,4.69,17700.0
2010-06-10 13:30:00,4.69,4.71,4.68,4.71,15200.0,4.69,4.71,4.68,4.71,15200.0
2010-06-10 14:00:00,4.71,4.72,4.7,4.7,52600.0,4.71,4.72,4.7,4.7,52600.0
2010-06-10 14:30:00,4.71,4.72,4.7,4.71,61700.0,4.71,4.72,4.7,4.71,61700.0
2010-06-10 15:00:00,4.71,4.72,4.7,4.71,34100.0,4.71,4.72,4.7,4.71,34100.0
2010-06-10 15:30:00,4.72,4.75,4.71,4.75,146800.0,4.72,4.75,4.71,4.75,146800.0
2010-06-11 09:30:00,4.78,4.78,4.6,4.73,40500.0,4.78,4.78,4.6,4.73,40500.0
2010-06-11 10:00:00,4.73,4.8,4.69,4.8,54200.0,4.73,4.8,4.69,4.8,54200.0
2010-06-11 10:30:00,4.8,4.82,4.76,4.78,25500.0,4.8,4.82,4.76,4.78,25500.0
2010-06-11 11:00:00,4.77,4.77,4.72,4.75,28200.0,4.77,4.77,4.72,4.75,28200.0
2010-06-11 11:30:00,4.76,4.78,4.71,4.73,28800.0,4.76,4.78,4.71,4.73,28800.0
2010-06-11 12:00:00,4.72,4.74,4.7,4.71,21900.0,4.72,4.74,4.7,4.71,21900.0
2010-06-11 12:30:00,4.7,4.72,4.7,4.72,14400.0,4.7,4.72,4.7,4.72,14400.0
2010-06-11 13:00:00,4.72,4.76,4.72,4.74,22100.0,4.72,4.76,4.72,4.74,22100.0
2010-06-11 13:30:00,4.75,4.75,4.69,4.72,29700.0,4.75,4.75,4.69,4.72,29700.0
2010-06-11 14:00:00,4.72,4.74,4.69,4.7,22100.0,4.72,4.74,4.69,4.7,22100.0
2010-06-11 14:30:00,4.71,4.75,4.69,4.75,27900.0,4.71,4.75,4.69,4.75,27900.0
2010-06-11 15:00:00,4.74,4.76,4.71,4.74,41700.0,4.74,4.76,4.71,4.74,41700.0
2010-06-11 15:30:00,4.74,4.8,4.74,4.8,69700.0,4.74,4.8,4.74,4.8,69700.0
2010-06-14 09:30:00,4.9,4.9,4.79,4.81,43500.0,4.9,4.9,4.79,4.81,43500.0
2010-06-14 10:00:00,4.81,4.89,4.81,4.86,48100.0,4.81,4.89,4.81,4.86,48100.0
2010-06-14 10:30:00,4.86,4.87,4.82,4.87,40500.0,4.86,4.87,4.82,4.87,40500.0
2010-06-14 11:00:00,4.87,4.87,4.84,4.86,24300.0,4.87,4.87,4.84,4.86,24300.0
2010-06-14 11:30:00,4.86,4.87,4.84,4.86,28500.0,4.86,4.87,4.84,4.86,28500.0
2010-06-14 12:00:00,4.85,4.87,4.84,4.87,25300.0,4.85,4.87,4.84,4.87,25300.0
2010-06-14 12:30:00,4.87,4.88,4.84,4.86,27600.0,4.87,4.88,4.84,4.86,27600.0
2010-06-14 13:00:00,4.86,4.87,4.85,4.85,34400.0,4.86,4.87,4.85,4.85,34400.0
2010-06-14 13:30:00,4.86,4.86,4.81,4.81,39300.0,4.86,4.86,4.81,4.81,39300.0
2010-06-14 14:00:00,4.81,4.83,4.77,4.8,42700.0,4.81,4.83,4.77,4.8,42700.0
2010-06-14 14:30:00,4.8,4.81,4.76,4.8,29700.0,4.8,4.81,4.76,4.8,29700.0
2010-06-14 15:00:00,4.8,4.82,4.76,4.78,42200.0,4.8,4.82,4.76,4.78,42200.0
2010-06-14 15:30:00,4.78,4.78,4.69,4.7,104900.0,4.78,4.78,4.69,4.7,104900.0
2010-06-15 09:30:00,4.75,4.8,4.73,4.77,37300.0,4.75,4.8,4.73,4.77,37300.0
2010-06-15 10:00:00,4.77,4.79,4.71,4.77,46000.0,4.77,4.79,4.71,4.77,46000.0
2010-06-15 10:30:00,4.77,4.78,4.71,4.76,40500.0,4.77,4.78,4.71,4.76,40500.0
2010-06-15 11:00:00,4.76,4.78,4.72,4.78,36500.0,4.76,4.78,4.72,4.78,36500.0
2010-06-15 11:30:00,4.77,4.8,4.74,4.77,39900.0,4.77,4.8,4.74,4.77,39900.0
2010-06-15 12:00:00,4.78,4.82,4.78,4.8,45500.0,4.78,4.82,4.78,4.8,45500.0
2010-06-15 12:30:00,4.8,4.82,4.8,4.81,24600.0,4.8,4.82,4.8,4.81,24600.0
2010-06-15 13:00:00,4.8,4.83,4.8,4.82,48600.0,4.8,4.83,4.8,4.82,48600.0
2010-06-15 13:30:00,4.82,4.82,4.8,4.81,39800.0,4.82,4.82,4.8,4.81,39800.0
2010-06-15 14:00:00,4.8,4.86,4.8,4.85,38300.0,4.8,4.86,4.8,4.85,38300.0
2010-06-15 14:30:00,4.84,4.85,4.81,4.82,42000.0,4.84,4.85,4.81,4.82,42000.0
2010-06-15 15:00:00,4.83,4.86,4.82,4.85,51700.0,4.83,4.86,4.82,4.85,51700.0
2010-06-15 15:30:00,4.85,4.86,4.83,4.86,118600.0,4.85,4.86,4.83,4.86,118600.0
2010-06-16 09:30:00,4.8,4.84,4.75,4.76,35300.0,4.8,4.84,4.75,4.76,35300.0
2010-06-16 10:00:00,4.75,4.77,4.72,4.74,36500.0,4.75,4.77,4.72,4.74,36500.0
2010-06-16 10:30:00,4.73,4.77,4.71,4.77,76900.0,4.73,4.77,4.71,4.77,76900.0
2010-06-16 11:00:00,4.76,4.79,4.75,4.78,18200.0,4.76,4.79,4.75,4.78,18200.0
2010-06-16 11:30:00,4.78,4.78,4.76,4.77,36900.0,4.78,4.78,4.76,4.77,36900.0
2010-06-16 12:00:00,4.76,4.78,4.76,4.76,12100.0,4.76,4.78,4.76,4.76,12100.0
2010-06-16 12:30:00,4.77,4.77,4.75,4.75,15000.0,4.77,4.77,4.75,4.75,15000.0
2010-06-16 13:00:00,4.75,4.76,4.72,4.73,28700.0,4.75,4.76,4.72,4.73,28700.0
2010-06-16 13:30:00,4.73,4.75,4.72,4.74,11800.0,4.73,4.75,4.72,4.74,11800.0
2010-06-16 14:00:00,4.74,4.78,4.74,4.74,18400.0,4.74,4.78,4.74,4.74,18400.0
2010-06-16 14:30:00,4.74,4.77,4.74,4.75,23000.0,4.74,4.77,4.74,4.75,23000.0
2010-06-16 15:00:00,4.75,4.75,4.72,4.73,50500.0,4.75,4.75,4.72,4.73,50500.0
2010-06-16 15:30:00,4.73,4.75,4.7,4.7,74200.0,4.73,4.75,4.7,4.7,74200.0
2010-06-17 09:30:00,4.75,4.75,4.66,4.71,45300.0,4.75,4.75,4.66,4.71,45300.0
2010-06-17 10:00:00,4.73,4.74,4.64,4.64,64800.0,4.73,4.74,4.64,4.64,64800.0
2010-06-17 10:30:00,4.63,4.65,4.6,4.61,14100.0,4.63,4.65,4.6,4.61,14100.0
2010-06-17 11:00:00,4.6,4.64,4.58,4.63,31800.0,4.6,4.64,4.58,4.63,31800.0
2010-06-17 11:30:00,4.64,4.66,4.63,4.64,14900.0,4.64,4.66,4.63,4.64,14900.0
2010-06-17 12:00:00,4.63,4.63,4.59,4.59,19000.0,4.63,4.63,4.59,4.59,19000.0
2010-06-17 12:30:00,4.59,4.63,4.59,4.63,9600.0,4.59,4.63,4.59,4.63,9600.0
2010-06-17 13:00:00,4.62,4.65,4.61,4.64,10700.0,4.62,4.65,4.61,4.64,10700.0
2010-06-17 13:30:00,4.65,4.72,4.64,4.72,21500.0,4.65,4.72,4.64,4.72,21500.0
2010-06-17 14:00:00,4.72,4.74,4.66,4.66,27600.0,4.72,4.74,4.66,4.66,27600.0
2010-06-17 14:30:00,4.66,4.72,4.66,4.71,59000.0,4.66,4.72,4.66,4.71,59000.0
2010-06-17 15:00:00,4.71,4.72,4.66,4.66,29700.0,4.71,4.72,4.66,4.66,29700.0
2010-06-17 15:30:00,4.66,4.72,4.66,4.71,81100.0,4.66,4.72,4.66,4.71,81100.0
2010-06-18 09:30:00,4.74,4.74,4.6,4.64,309400.0,4.74,4.74,4.6,4.64,309400.0
2010-06-18 10:00:00,4.65,4.7,4.65,4.7,13800.0,4.65,4.7,4.65,4.7,13800.0
2010-06-18 10:30:00,4.69,4.77,4.69,4.76,28900.0,4.69,4.77,4.69,4.76,28900.0
2010-06-18 11:00:00,4.76,4.76,4.72,4.72,25200.0,4.76,4.76,4.72,4.72,25200.0
2010-06-18 11:30:00,4.72,4.75,4.72,4.74,26400.0,4.72,4.75,4.72,4.74,26400.0
2010-06-18 12:00:00,4.74,4.74,4.69,4.7,37600.0,4.74,4.74,4.69,4.7,37600.0
2010-06-18 12:30:00,4.7,4.7,4.67,4.7,16700.0,4.7,4.7,4.67,4.7,16700.0
2010-06-18 13:00:00,4.7,4.7,4.67,4.67,13100.0,4.7,4.7,4.67,4.67,13100.0
2010-06-18 13:30:00,4.67,4.72,4.67,4.68,45200.0,4.67,4.72,4.67,4.68,45200.0
2010-06-18 14:00:00,4.67,4.69,4.65,4.66,20700.0,4.67,4.69,4.65,4.66,20700.0
2010-06-18 14:30:00,4.65,4.68,4.63,4.66,24200.0,4.65,4.68,4.63,4.66,24200.0
2010-06-18 15:00:00,4.65,4.66,4.62,4.63,40400.0,4.65,4.66,4.62,4.63,40400.0
2010-06-18 15:30:00,4.63,4.64,4.58,4.58,154300.0,4.63,4.64,4.58,4.58,154300.0
2010-06-21 09:30:00,4.45,4.5,4.28,4.36,361800.0,4.45,4.5,4.28,4.36,361800.0
2010-06-21 10:00:00,4.36,4.36,4.25,4.27,316900.0,4.36,4.36,4.25,4.27,316900.0
2010-06-21 10:30:00,4.26,4.33,4.12,4.14,518400.0,4.26,4.33,4.12,4.14,518400.0
2010-06-21 11:00:00,4.14,4.2,3.95,4.02,767700.0,4.14,4.2,3.95,4.02,767700.0
2010-06-21 11:30:00,4.01,4.18,4.01,4.18,306400.0,4.01,4.18,4.01,4.18,306400.0
2010-06-21 12:00:00,4.17,4.18,4.1,4.11,119700.0,4.17,4.18,4.1,4.11,119700.0
2010-06-21 12:30:00,4.11,4.11,4.07,4.1,62600.0,4.11,4.11,4.07,4.1,62600.0
2010-06-21 13:00:00,4.11,4.11,4.1,4.11,36600.0,4.11,4.11,4.1,4.11,36600.0
2010-06-21 13:30:00,4.11,4.11,4.05,4.06,110300.0,4.11,4.11,4.05,4.06,110300.0
2010-06-21 14:00:00,4.07,4.07,4.02,4.02,130600.0,4.07,4.07,4.02,4.02,130600.0
2010-06-21 14:30:00,4.02,4.03,3.99,3.99,246000.0,4.02,4.03,3.99,3.99,246000.0
2010-06-21 15:00:00,4.0,4.0,3.86,3.89,495500.0,4.0,4.0,3.86,3.89,495500.0
2010-06-21 15:30:00,3.88,3.89,3.71,3.85,1034600.0,3.88,3.89,3.71,3.85,1034600.0
2010-06-22 09:30:00,3.86,3.87,3.75,3.76,246400.0,3.86,3.87,3.75,3.76,246400.0
2010-06-22 10:00:00,3.77,3.77,3.66,3.67,214200.0,3.77,3.77,3.66,3.67,214200.0
2010-06-22 10:30:00,3.67,3.74,3.58,3.74,212900.0,3.67,3.74,3.58,3.74,212900.0
2010-06-22 11:00:00,3.74,3.78,3.68,3.75,114100.0,3.74,3.78,3.68,3.75,114100.0
2010-06-22 11:30:00,3.75,3.82,3.75,3.78,55800.0,3.75,3.82,3.75,3.78,55800.0
2010-06-22 12:00:00,3.79,3.82,3.77,3.77,50100.0,3.79,3.82,3.77,3.77,50100.0
2010-06-22 12:30:00,3.78,3.8,3.76,3.79,36700.0,3.78,3.8,3.76,3.79,36700.0
2010-06-22 13:00:00,3.78,3.82,3.77,3.79,40200.0,3.78,3.82,3.77,3.79,40200.0
2010-06-22 13:30:00,3.79,3.84,3.77,3.79,58900.0,3.79,3.84,3.77,3.79,58900.0
2010-06-22 14:00:00,3.79,3.82,3.76,3.76,60800.0,3.79,3.82,3.76,3.76,60800.0
2010-06-22 14:30:00,3.77,3.78,3.71,3.72,85800.0,3.77,3.78,3.71,3.72,85800.0
2010-06-22 15:00:00,3.72,3.73,3.66,3.66,108000.0,3.72,3.73,3.66,3.66,108000.0
2010-06-22 15:30:00,3.66,3.68,3.62,3.65,284400.0,3.66,3.68,3.62,3.65,284400.0
2010-06-23 09:30:00,3.65,3.7,3.62,3.69,117300.0,3.65,3.7,3.62,3.69,117300.0
2010-06-23 10:00:00,3.68,3.71,3.65,3.68,111500.0,3.68,3.71,3.65,3.68,111500.0
2010-06-23 10:30:00,3.69,3.7,3.68,3.68,57700.0,3.69,3.7,3.68,3.68,57700.0
2010-06-23 11:00:00,3.68,3.72,3.67,3.7,85500.0,3.68,3.72,3.67,3.7,85500.0
2010-06-23 11:30:00,3.7,3.72,3.7,3.71,83400.0,3.7,3.72,3.7,3.71,83400.0
2010-06-23 12:00:00,3.71,3.77,3.71,3.75,89000.0,3.71,3.77,3.71,3.75,89000.0
2010-06-23 12:30:00,3.75,3.82,3.75,3.82,193800.0,3.75,3.82,3.75,3.82,193800.0
2010-06-23 13:00:00,3.81,3.86,3.8,3.81,205000.0,3.81,3.86,3.8,3.81,205000.0
2010-06-23 13:30:00,3.8,3.81,3.77,3.78,76200.0,3.8,3.81,3.77,3.78,76200.0
2010-06-23 14:00:00,3.77,3.78,3.77,3.77,61200.0,3.77,3.78,3.77,3.77,61200.0
2010-06-23 14:30:00,3.78,3.81,3.76,3.76,258100.0,3.78,3.81,3.76,3.76,258100.0
2010-06-23 15:00:00,3.76,3.79,3.7,3.74,226100.0,3.76,3.79,3.7,3.74,226100.0
2010-06-23 15:30:00,3.74,3.82,3.72,3.77,462800.0,3.74,3.82,3.72,3.77,462800.0
2010-06-24 09:30:00,3.75,3.78,3.71,3.72,118200.0,3.75,3.78,3.71,3.72,118200.0
2010-06-24 10:00:00,3.72,3.81,3.72,3.77,114700.0,3.72,3.81,3.72,3.77,114700.0
2010-06-24 10:30:00,3.77,3.78,3.72,3.77,70900.0,3.77,3.78,3.72,3.77,70900.0
2010-06-24 11:00:00,3.76,3.83,3.76,3.83,39200.0,3.76,3.83,3.76,3.83,39200.0
2010-06-24 11:30:00,3.82,3.82,3.78,3.81,58900.0,3.82,3.82,3.78,3.81,58900.0
2010-06-24 12:00:00,3.81,3.81,3.8,3.8,22100.0,3.81,3.81,3.8,3.8,22100.0
2010-06-24 12:30:00,3.8,3.81,3.79,3.79,38200.0,3.8,3.81,3.79,3.79,38200.0
2010-06-24 13:00:00,3.8,3.83,3.8,3.81,48100.0,3.8,3.83,3.8,3.81,48100.0
2010-06-24 13:30:00,3.81,3.86,3.81,3.84,97600.0,3.81,3.86,3.81,3.84,97600.0
2010-06-24 14:00:00,3.84,3.86,3.83,3.86,31000.0,3.84,3.86,3.83,3.86,31000.0
2010-06-24 14:30:00,3.86,3.86,3.85,3.86,50100.0,3.86,3.86,3.85,3.86,50100.0
2010-06-24 15:00:00,3.86,3.86,3.81,3.82,124200.0,3.86,3.86,3.81,3.82,124200.0
2010-06-24 15:30:00,3.82,3.82,3.78,3.78,226200.0,3.82,3.82,3.78,3.78,226200.0
2010-06-25 09:30:00,3.78,3.85,3.72,3.83,187400.0,3.78,3.85,3.72,3.83,187400.0
2010-06-25 10:00:00,3.82,3.84,3.76,3.78,72500.0,3.82,3.84,3.76,3.78,72500.0
2010-06-25 10:30:00,3.77,3.82,3.75,3.79,79700.0,3.77,3.82,3.75,3.79,79700.0
2010-06-25 11:00:00,3.8,3.87,3.78,3.87,98500.0,3.8,3.87,3.78,3.87,98500.0
2010-06-25 11:30:00,3.87,3.9,3.83,3.89,67000.0,3.87,3.9,3.83,3.89,67000.0
2010-06-25 12:00:00,3.89,3.92,3.87,3.92,37200.0,3.89,3.92,3.87,3.92,37200.0
2010-06-25 12:30:00,3.91,3.92,3.89,3.92,66500.0,3.91,3.92,3.89,3.92,66500.0
2010-06-25 13:00:00,3.92,3.99,3.91,3.98,125300.0,3.92,3.99,3.91,3.98,125300.0
2010-06-25 13:30:00,3.98,3.99,3.97,3.98,60600.0,3.98,3.99,3.97,3.98,60600.0
2010-06-25 14:00:00,3.99,3.99,3.96,3.97,61300.0,3.99,3.99,3.96,3.97,61300.0
2010-06-25 14:30:00,3.98,3.99,3.97,3.98,63800.0,3.98,3.99,3.97,3.98,63800.0
2010-06-25 15:00:00,3.99,3.99,3.89,3.91,138300.0,3.99,3.99,3.89,3.91,138300.0
2010-06-25 15:30:00,3.92,4.02,3.91,4.01,631300.0,3.92,4.02,3.91,4.01,631300.0
2010-06-28 09:30:00,4.0,4.11,3.86,3.87,94500.0,4.0,4.11,3.86,3.87,94500.0
2010-06-28 10:00:00,3.87,3.88,3.83,3.87,64000.0,3.87,3.88,3.83,3.87,64000.0
2010-06-28 10:30:00,3.86,3.87,3.84,3.85,76700.0,3.86,3.87,3.84,3.85,76700.0
2010-06-28 11:00:00,3.86,3.9,3.85,3.89,34300.0,3.86,3.9,3.85,3.89,34300.0
2010-06-28 11:30:00,3.9,3.93,3.9,3.91,32700.0,3.9,3.93,3.9,3.91,32700.0
2010-06-28 12:00:00,3.92,3.92,3.88,3.92,43300.0,3.92,3.92,3.88,3.92,43300.0
2010-06-28 12:30:00,3.91,3.92,3.88,3.9,50300.0,3.91,3.92,3.88,3.9,50300.0
2010-06-28 13:00:00,3.9,3.9,3.84,3.85,53300.0,3.9,3.9,3.84,3.85,53300.0
2010-06-28 13:30:00,3.84,3.89,3.84,3.87,41200.0,3.84,3.89,3.84,3.87,41200.0
2010-06-28 14:00:00,3.87,3.9,3.86,3.9,40700.0,3.87,3.9,3.86,3.9,40700.0
2010-06-28 14:30:00,3.89,3.9,3.86,3.86,51300.0,3.89,3.9,3.86,3.86,51300.0
2010-06-28 15:00:00,3.87,3.88,3.86,3.88,32000.0,3.87,3.88,3.86,3.88,32000.0
2010-06-28 15:30:00,3.87,3.89,3.86,3.86,197500.0,3.87,3.89,3.86,3.86,197500.0
2010-06-29 09:30:00,3.75,3.77,3.73,3.76,138900.0,3.75,3.77,3.73,3.76,138900.0
2010-06-29 10:00:00,3.76,3.76,3.68,3.71,139500.0,3.76,3.76,3.68,3.71,139500.0
2010-06-29 10:30:00,3.71,3.78,3.71,3.77,53500.0,3.71,3.78,3.71,3.77,53500.0
2010-06-29 11:00:00,3.76,3.8,3.75,3.75,37800.0,3.76,3.8,3.75,3.75,37800.0
2010-06-29 11:30:00,3.75,3.75,3.71,3.72,29600.0,3.75,3.75,3.71,3.72,29600.0
2010-06-29 12:00:00,3.72,3.72,3.69,3.7,84400.0,3.72,3.72,3.69,3.7,84400.0
2010-06-29 12:30:00,3.7,3.71,3.69,3.7,49600.0,3.7,3.71,3.69,3.7,49600.0
2010-06-29 13:00:00,3.69,3.71,3.69,3.7,21100.0,3.69,3.71,3.69,3.7,21100.0
2010-06-29 13:30:00,3.71,3.71,3.69,3.7,29500.0,3.71,3.71,3.69,3.7,29500.0
2010-06-29 14:00:00,3.7,3.73,3.7,3.71,31100.0,3.7,3.73,3.7,3.71,31100.0
2010-06-29 14:30:00,3.71,3.72,3.69,3.69,119500.0,3.71,3.72,3.69,3.69,119500.0
2010-06-29 15:00:00,3.69,3.7,3.62,3.62,78200.0,3.69,3.7,3.62,3.62,78200.0
2010-06-29 15:30:00,3.62,3.64,3.59,3.62,194600.0,3.62,3.64,3.59,3.62,194600.0
2010-06-30 09:30:00,3.61,3.66,3.55,3.61,41600.0,3.61,3.66,3.55,3.61,41600.0
2010-06-30 10:00:00,3.61,3.69,3.6,3.66,69200.0,3.61,3.69,3.6,3.66,69200.0
2010-06-30 10:30:00,3.65,3.69,3.63,3.65,49700.0,3.65,3.69,3.63,3.65,49700.0
2010-06-30 11:00:00,3.65,3.67,3.57,3.58,139400.0,3.65,3.67,3.57,3.58,139400.0
2010-06-30 11:30:00,3.58,3.6,3.54,3.59,37400.0,3.58,3.6,3.54,3.59,37400.0
2010-06-30 12:00:00,3.59,3.6,3.58,3.59,35900.0,3.59,3.6,3.58,3.59,35900.0
2010-06-30 12:30:00,3.59,3.61,3.58,3.61,47700.0,3.59,3.61,3.58,3.61,47700.0
2010-06-30 13:00:00,3.6,3.61,3.57,3.58,40300.0,3.6,3.61,3.57,3.58,40300.0
2010-06-30 13:30:00,3.58,3.6,3.56,3.57,52400.0,3.58,3.6,3.56,3.57,52400.0
2010-06-30 14:00:00,3.57,3.59,3.56,3.57,56200.0,3.57,3.59,3.56,3.57,56200.0
2010-06-30 14:30:00,3.57,3.58,3.54,3.55,61600.0,3.57,3.58,3.54,3.55,61600.0
2010-06-30 15:00:00,3.54,3.55,3.52,3.53,121100.0,3.54,3.55,3.52,3.53,121100.0
2010-06-30 15:30:00,3.53,3.53,3.47,3.47,234000.0,3.53,3.53,3.47,3.47,234000.0
2010-07-01 09:30:00,3.34,3.37,3.27,3.31,78600.0,3.34,3.37,3.27,3.31,78600.0
2010-07-01 10:00:00,3.31,3.31,3.22,3.23,99400.0,3.31,3.31,3.22,3.23,99400.0
2010-07-01 10:30:00,3.23,3.23,3.14,3.18,210100.0,3.23,3.23,3.14,3.18,210100.0
2010-07-01 11:00:00,3.19,3.19,3.13,3.16,160600.0,3.19,3.19,3.13,3.16,160600.0
2010-07-01 11:30:00,3.15,3.18,3.14,3.16,81100.0,3.15,3.18,3.14,3.16,81100.0
2010-07-01 12:00:00,3.15,3.17,3.11,3.17,74600.0,3.15,3.17,3.11,3.17,74600.0
2010-07-01 12:30:00,3.16,3.23,3.15,3.16,97900.0,3.16,3.23,3.15,3.16,97900.0
2010-07-01 13:00:00,3.16,3.2,3.15,3.19,41300.0,3.16,3.2,3.15,3.19,41300.0
2010-07-01 13:30:00,3.18,3.23,3.17,3.22,64300.0,3.18,3.23,3.17,3.22,64300.0
2010-07-01 14:00:00,3.21,3.25,3.2,3.23,33600.0,3.21,3.25,3.2,3.23,33600.0
2010-07-01 14:30:00,3.22,3.27,3.21,3.27,58800.0,3.22,3.27,3.21,3.27,58800.0
2010-07-01 15:00:00,3.26,3.31,3.25,3.31,66100.0,3.26,3.31,3.25,3.31,66100.0
2010-07-01 15:30:00,3.3,3.3,3.28,3.28,138500.0,3.3,3.3,3.28,3.28,138500.0
2010-07-02 09:30:00,3.29,3.4,3.26,3.38,65500.0,3.29,3.4,3.26,3.38,65500.0
2010-07-02 10:00:00,3.38,3.41,3.31,3.31,58200.0,3.38,3.41,3.31,3.31,58200.0
2010-07-02 10:30:00,3.32,3.34,3.29,3.3,38600.0,3.32,3.34,3.29,3.3,38600.0
2010-07-02 11:00:00,3.29,3.47,3.29,3.46,453400.0,3.29,3.47,3.29,3.46,453400.0
2010-07-02 11:30:00,3.45,3.49,3.43,3.46,224400.0,3.45,3.49,3.43,3.46,224400.0
2010-07-02 12:00:00,3.45,3.53,3.45,3.52,144900.0,3.45,3.53,3.45,3.52,144900.0
2010-07-02 12:30:00,3.51,3.53,3.51,3.52,85100.0,3.51,3.53,3.51,3.52,85100.0
2010-07-02 13:00:00,3.51,3.52,3.51,3.51,79600.0,3.51,3.52,3.51,3.51,79600.0
2010-07-02 13:30:00,3.51,3.52,3.51,3.52,98400.0,3.51,3.52,3.51,3.52,98400.0
2010-07-02 14:00:00,3.52,3.56,3.51,3.55,151300.0,3.52,3.56,3.51,3.55,151300.0
2010-07-02 14:30:00,3.56,3.58,3.53,3.54,115700.0,3.56,3.58,3.53,3.54,115700.0
2010-07-02 15:00:00,3.53,3.55,3.53,3.54,105100.0,3.53,3.55,3.53,3.54,105100.0
2010-07-02 15:30:00,3.55,3.56,3.53,3.53,229400.0,3.55,3.56,3.53,3.53,229400.0
2010-07-06 09:30:00,3.72,3.76,3.7,3.71,197300.0,3.72,3.76,3.7,3.71,197300.0
2010-07-06 10:00:00,3.72,3.72,3.65,3.72,143500.0,3.72,3.72,3.65,3.72,143500.0
2010-07-06 10:30:00,3.71,3.73,3.69,3.71,81600.0,3.71,3.73,3.69,3.71,81600.0
2010-07-06 11:00:00,3.7,3.72,3.65,3.65,64800.0,3.7,3.72,3.65,3.65,64800.0
2010-07-06 11:30:00,3.65,3.66,3.65,3.66,44300.0,3.65,3.66,3.65,3.66,44300.0
2010-07-06 12:00:00,3.65,3.68,3.61,3.63,75100.0,3.65,3.68,3.61,3.63,75100.0
2010-07-06 12:30:00,3.63,3.64,3.6,3.6,29700.0,3.63,3.64,3.6,3.6,29700.0
2010-07-06 13:00:00,3.6,3.61,3.57,3.58,77300.0,3.6,3.61,3.57,3.58,77300.0
2010-07-06 13:30:00,3.59,3.6,3.53,3.53,66300.0,3.59,3.6,3.53,3.53,66300.0
2010-07-06 14:00:00,3.53,3.54,3.51,3.54,64900.0,3.53,3.54,3.51,3.54,64900.0
2010-07-06 14:30:00,3.54,3.55,3.5,3.5,39100.0,3.54,3.55,3.5,3.5,39100.0
2010-07-06 15:00:00,3.51,3.51,3.4,3.42,162000.0,3.51,3.51,3.4,3.42,162000.0
2010-07-06 15:30:00,3.42,3.44,3.39,3.4,223400.0,3.42,3.44,3.39,3.4,223400.0
2010-07-07 09:30:00,3.45,3.57,3.45,3.48,100800.0,3.45,3.57,3.45,3.48,100800.0
2010-07-07 10:00:00,3.47,3.5,3.45,3.48,64400.0,3.47,3.5,3.45,3.48,64400.0
2010-07-07 10:30:00,3.48,3.51,3.45,3.49,80000.0,3.48,3.51,3.45,3.49,80000.0
2010-07-07 11:00:00,3.49,3.5,3.43,3.45,89400.0,3.49,3.5,3.43,3.45,89400.0
2010-07-07 11:30:00,3.44,3.45,3.41,3.43,54800.0,3.44,3.45,3.41,3.43,54800.0
2010-07-07 12:00:00,3.43,3.44,3.42,3.43,52200.0,3.43,3.44,3.42,3.43,52200.0
2010-07-07 12:30:00,3.44,3.47,3.43,3.47,55700.0,3.44,3.47,3.43,3.47,55700.0
2010-07-07 13:00:00,3.46,3.54,3.45,3.54,51200.0,3.46,3.54,3.45,3.54,51200.0
2010-07-07 13:30:00,3.53,3.55,3.51,3.53,35000.0,3.53,3.55,3.51,3.53,35000.0
2010-07-07 14:00:00,3.52,3.56,3.52,3.55,49900.0,3.52,3.56,3.52,3.55,49900.0
2010-07-07 14:30:00,3.56,3.58,3.53,3.56,82600.0,3.56,3.58,3.53,3.56,82600.0
2010-07-07 15:00:00,3.56,3.59,3.55,3.56,61800.0,3.56,3.59,3.55,3.56,61800.0
2010-07-07 15:30:00,3.57,3.59,3.56,3.58,184800.0,3.57,3.59,3.56,3.58,184800.0
2010-07-08 09:30:00,3.64,3.69,3.53,3.54,144000.0,3.64,3.69,3.53,3.54,144000.0
2010-07-08 10:00:00,3.53,3.59,3.52,3.59,61500.0,3.53,3.59,3.52,3.59,61500.0
2010-07-08 10:30:00,3.58,3.59,3.54,3.54,29300.0,3.58,3.59,3.54,3.54,29300.0
2010-07-08 11:00:00,3.54,3.55,3.51,3.55,28200.0,3.54,3.55,3.51,3.55,28200.0
2010-07-08 11:30:00,3.55,3.56,3.52,3.52,19100.0,3.55,3.56,3.52,3.52,19100.0
2010-07-08 12:00:00,3.53,3.57,3.52,3.57,26400.0,3.53,3.57,3.52,3.57,26400.0
2010-07-08 12:30:00,3.56,3.58,3.54,3.57,17700.0,3.56,3.58,3.54,3.57,17700.0
2010-07-08 13:00:00,3.57,3.6,3.56,3.59,23900.0,3.57,3.6,3.56,3.59,23900.0
2010-07-08 13:30:00,3.58,3.64,3.57,3.58,61800.0,3.58,3.64,3.57,3.58,61800.0
2010-07-08 14:00:00,3.59,3.62,3.57,3.61,21200.0,3.59,3.62,3.57,3.61,21200.0
2010-07-08 14:30:00,3.61,3.64,3.6,3.64,28700.0,3.61,3.64,3.6,3.64,28700.0
2010-07-08 15:00:00,3.63,3.64,3.6,3.63,63100.0,3.63,3.64,3.6,3.63,63100.0
2010-07-08 15:30:00,3.63,3.67,3.63,3.66,194600.0,3.63,3.67,3.63,3.66,194600.0
2010-07-09 09:30:00,3.64,3.67,3.56,3.58,54500.0,3.64,3.67,3.56,3.58,54500.0
2010-07-09 10:00:00,3.59,3.62,3.55,3.57,62200.0,3.59,3.62,3.55,3.57,62200.0
2010-07-09 10:30:00,3.57,3.6,3.55,3.55,40000.0,3.57,3.6,3.55,3.55,40000.0
2010-07-09 11:00:00,3.55,3.55,3.51,3.52,34800.0,3.55,3.55,3.51,3.52,34800.0
2010-07-09 11:30:00,3.53,3.53,3.52,3.53,31000.0,3.53,3.53,3.52,3.53,31000.0
2010-07-09 12:00:00,3.52,3.52,3.5,3.51,25900.0,3.52,3.52,3.5,3.51,25900.0
2010-07-09 12:30:00,3.51,3.54,3.5,3.52,30000.0,3.51,3.54,3.5,3.52,30000.0
2010-07-09 13:00:00,3.52,3.53,3.5,3.5,23200.0,3.52,3.53,3.5,3.5,23200.0
2010-07-09 13:30:00,3.5,3.51,3.5,3.5,21400.0,3.5,3.51,3.5,3.5,21400.0
2010-07-09 14:00:00,3.5,3.51,3.5,3.5,25700.0,3.5,3.51,3.5,3.5,25700.0
2010-07-09 14:30:00,3.5,3.51,3.5,3.5,53100.0,3.5,3.51,3.5,3.5,53100.0
2010-07-09 15:00:00,3.51,3.52,3.5,3.52,60100.0,3.51,3.52,3.5,3.52,60100.0
2010-07-09 15:30:00,3.51,3.61,3.51,3.6,240600.0,3.51,3.61,3.51,3.6,240600.0
2010-07-12 09:30:00,3.62,3.63,3.58,3.58,68900.0,3.62,3.63,3.58,3.58,68900.0
2010-07-12 10:00:00,3.58,3.59,3.52,3.52,27300.0,3.58,3.59,3.52,3.52,27300.0
2010-07-12 10:30:00,3.52,3.53,3.48,3.48,25800.0,3.52,3.53,3.48,3.48,25800.0
2010-07-12 11:00:00,3.48,3.49,3.45,3.49,62700.0,3.48,3.49,3.45,3.49,62700.0
2010-07-12 11:30:00,3.48,3.49,3.46,3.46,17200.0,3.48,3.49,3.46,3.46,17200.0
2010-07-12 12:00:00,3.47,3.48,3.46,3.47,28900.0,3.47,3.48,3.46,3.47,28900.0
2010-07-12 12:30:00,3.46,3.49,3.45,3.47,44000.0,3.46,3.49,3.45,3.47,44000.0
2010-07-12 13:00:00,3.46,3.49,3.46,3.48,46400.0,3.46,3.49,3.46,3.48,46400.0
2010-07-12 13:30:00,3.48,3.49,3.47,3.47,27300.0,3.48,3.49,3.47,3.47,27300.0
2010-07-12 14:00:00,3.47,3.48,3.46,3.46,32700.0,3.47,3.48,3.46,3.46,32700.0
2010-07-12 14:30:00,3.46,3.47,3.46,3.46,30700.0,3.46,3.47,3.46,3.46,30700.0
2010-07-12 15:00:00,3.47,3.47,3.46,3.47,36200.0,3.47,3.47,3.46,3.47,36200.0
2010-07-12 15:30:00,3.46,3.47,3.45,3.45,153900.0,3.46,3.47,3.45,3.45,153900.0
2010-07-13 09:30:00,3.5,3.6,3.5,3.58,69800.0,3.5,3.6,3.5,3.58,69800.0
2010-07-13 10:00:00,3.58,3.62,3.58,3.6,52200.0,3.58,3.62,3.58,3.6,52200.0
2010-07-13 10:30:00,3.6,3.61,3.48,3.48,137300.0,3.6,3.61,3.48,3.48,137300.0
2010-07-13 11:00:00,3.49,3.53,3.49,3.52,73400.0,3.49,3.53,3.49,3.52,73400.0
2010-07-13 11:30:00,3.51,3.58,3.51,3.57,62200.0,3.51,3.58,3.51,3.57,62200.0
2010-07-13 12:00:00,3.57,3.59,3.55,3.57,36600.0,3.57,3.59,3.55,3.57,36600.0
2010-07-13 12:30:00,3.58,3.58,3.55,3.58,83600.0,3.58,3.58,3.55,3.58,83600.0
2010-07-13 13:00:00,3.58,3.59,3.52,3.53,125000.0,3.58,3.59,3.52,3.53,125000.0
2010-07-13 13:30:00,3.54,3.58,3.54,3.58,25000.0,3.54,3.58,3.54,3.58,25000.0
2010-07-13 14:00:00,3.58,3.6,3.58,3.59,42200.0,3.58,3.6,3.58,3.59,42200.0
2010-07-13 14:30:00,3.59,3.61,3.58,3.61,64400.0,3.59,3.61,3.58,3.61,64400.0
2010-07-13 15:00:00,3.61,3.62,3.57,3.6,181400.0,3.61,3.62,3.57,3.6,181400.0
2010-07-13 15:30:00,3.6,3.64,3.6,3.62,236200.0,3.6,3.64,3.6,3.62,236200.0
2010-07-14 09:30:00,3.61,3.64,3.54,3.55,55100.0,3.61,3.64,3.54,3.55,55100.0
2010-07-14 10:00:00,3.56,3.61,3.55,3.59,27700.0,3.56,3.61,3.55,3.59,27700.0
2010-07-14 10:30:00,3.58,3.58,3.54,3.54,27000.0,3.58,3.58,3.54,3.54,27000.0
2010-07-14 11:00:00,3.54,3.59,3.51,3.58,54300.0,3.54,3.59,3.51,3.58,54300.0
2010-07-14 11:30:00,3.58,3.62,3.57,3.59,32000.0,3.58,3.62,3.57,3.59,32000.0
2010-07-14 12:00:00,3.58,3.6,3.57,3.57,41800.0,3.58,3.6,3.57,3.57,41800.0
2010-07-14 12:30:00,3.57,3.59,3.53,3.53,33700.0,3.57,3.59,3.53,3.53,33700.0
2010-07-14 13:00:00,3.53,3.57,3.53,3.56,19600.0,3.53,3.57,3.53,3.56,19600.0
2010-07-14 13:30:00,3.57,3.57,3.53,3.55,27400.0,3.57,3.57,3.53,3.55,27400.0
2010-07-14 14:00:00,3.55,3.55,3.51,3.52,53300.0,3.55,3.55,3.51,3.52,53300.0
2010-07-14 14:30:00,3.51,3.52,3.5,3.51,33600.0,3.51,3.52,3.5,3.51,33600.0
2010-07-14 15:00:00,3.51,3.54,3.5,3.53,57600.0,3.51,3.54,3.5,3.53,57600.0
2010-07-14 15:30:00,3.52,3.53,3.49,3.52,159700.0,3.52,3.53,3.49,3.52,159700.0
2010-07-15 09:30:00,3.56,3.58,3.5,3.54,48300.0,3.56,3.58,3.5,3.54,48300.0
2010-07-15 10:00:00,3.53,3.54,3.41,3.43,45000.0,3.53,3.54,3.41,3.43,45000.0
2010-07-15 10:30:00,3.44,3.45,3.42,3.44,24200.0,3.44,3.45,3.42,3.44,24200.0
2010-07-15 11:00:00,3.44,3.47,3.42,3.46,30200.0,3.44,3.47,3.42,3.46,30200.0
2010-07-15 11:30:00,3.46,3.47,3.44,3.44,9900.0,3.46,3.47,3.44,3.44,9900.0
2010-07-15 12:00:00,3.43,3.44,3.41,3.42,17400.0,3.43,3.44,3.41,3.42,17400.0
2010-07-15 12:30:00,3.42,3.46,3.41,3.45,15000.0,3.42,3.46,3.41,3.45,15000.0
2010-07-15 13:00:00,3.46,3.49,3.46,3.49,18900.0,3.46,3.49,3.46,3.49,18900.0
2010-07-15 13:30:00,3.48,3.5,3.46,3.49,16400.0,3.48,3.5,3.46,3.49,16400.0
2010-07-15 14:00:00,3.49,3.5,3.48,3.5,27400.0,3.49,3.5,3.48,3.5,27400.0
2010-07-15 14:30:00,3.5,3.5,3.47,3.48,20400.0,3.5,3.5,3.47,3.48,20400.0
2010-07-15 15:00:00,3.48,3.49,3.45,3.47,60600.0,3.48,3.49,3.45,3.47,60600.0
2010-07-15 15:30:00,3.48,3.5,3.46,3.46,129800.0,3.48,3.5,3.46,3.46,129800.0
2010-07-16 09:30:00,3.42,3.44,3.3,3.31,207600.0,3.42,3.44,3.3,3.31,207600.0
2010-07-16 10:00:00,3.31,3.32,3.26,3.28,87800.0,3.31,3.32,3.26,3.28,87800.0
2010-07-16 10:30:00,3.29,3.29,3.26,3.28,59100.0,3.29,3.29,3.26,3.28,59100.0
2010-07-16 11:00:00,3.27,3.28,3.25,3.26,36300.0,3.27,3.28,3.25,3.26,36300.0
2010-07-16 11:30:00,3.27,3.27,3.25,3.26,45000.0,3.27,3.27,3.25,3.26,45000.0
2010-07-16 12:00:00,3.26,3.27,3.25,3.25,51800.0,3.26,3.27,3.25,3.25,51800.0
2010-07-16 12:30:00,3.26,3.27,3.25,3.26,47500.0,3.26,3.27,3.25,3.26,47500.0
2010-07-16 13:00:00,3.26,3.27,3.23,3.24,68100.0,3.26,3.27,3.23,3.24,68100.0
2010-07-16 13:30:00,3.24,3.25,3.22,3.23,59900.0,3.24,3.25,3.22,3.23,59900.0
2010-07-16 14:00:00,3.22,3.23,3.21,3.21,45700.0,3.22,3.23,3.21,3.21,45700.0
2010-07-16 14:30:00,3.22,3.22,3.2,3.2,49200.0,3.22,3.22,3.2,3.2,49200.0
2010-07-16 15:00:00,3.2,3.21,3.16,3.17,106600.0,3.2,3.21,3.16,3.17,106600.0
2010-07-16 15:30:00,3.17,3.17,3.1,3.11,436800.0,3.17,3.17,3.1,3.11,436800.0
2010-07-19 09:30:00,3.14,3.24,3.1,3.22,118900.0,3.14,3.24,3.1,3.22,118900.0
2010-07-19 10:00:00,3.22,3.22,3.19,3.2,72100.0,3.22,3.22,3.19,3.2,72100.0
2010-07-19 10:30:00,3.2,3.21,3.16,3.18,67300.0,3.2,3.21,3.16,3.18,67300.0
2010-07-19 11:00:00,3.18,3.18,3.17,3.18,30900.0,3.18,3.18,3.17,3.18,30900.0
2010-07-19 11:30:00,3.18,3.18,3.17,3.17,14400.0,3.18,3.18,3.17,3.17,14400.0
2010-07-19 12:00:00,3.17,3.18,3.16,3.16,32300.0,3.17,3.18,3.16,3.16,32300.0
2010-07-19 12:30:00,3.17,3.17,3.15,3.15,23500.0,3.17,3.17,3.15,3.15,23500.0
2010-07-19 13:00:00,3.15,3.16,3.12,3.14,46600.0,3.15,3.16,3.12,3.14,46600.0
2010-07-19 13:30:00,3.15,3.16,3.14,3.14,36200.0,3.15,3.16,3.14,3.14,36200.0
2010-07-19 14:00:00,3.15,3.15,3.14,3.14,22000.0,3.15,3.15,3.14,3.14,22000.0
2010-07-19 14:30:00,3.14,3.16,3.13,3.16,55300.0,3.14,3.16,3.13,3.16,55300.0
2010-07-19 15:00:00,3.15,3.17,3.15,3.16,64800.0,3.15,3.17,3.15,3.16,64800.0
2010-07-19 15:30:00,3.17,3.19,3.16,3.18,254600.0,3.17,3.19,3.16,3.18,254600.0
2010-07-20 09:30:00,3.13,3.23,3.12,3.18,53200.0,3.13,3.23,3.12,3.18,53200.0
2010-07-20 10:00:00,3.18,3.2,3.11,3.11,68900.0,3.18,3.2,3.11,3.11,68900.0
2010-07-20 10:30:00,3.11,3.15,3.1,3.1,63100.0,3.11,3.15,3.1,3.1,63100.0
2010-07-20 11:00:00,3.11,3.14,3.11,3.12,34300.0,3.11,3.14,3.11,3.12,34300.0
2010-07-20 11:30:00,3.13,3.13,3.11,3.12,21700.0,3.13,3.13,3.11,3.12,21700.0
2010-07-20 12:00:00,3.11,3.12,3.1,3.11,25900.0,3.11,3.12,3.1,3.11,25900.0
2010-07-20 12:30:00,3.11,3.12,3.1,3.11,12100.0,3.11,3.12,3.1,3.11,12100.0
2010-07-20 13:00:00,3.12,3.13,3.12,3.13,12500.0,3.12,3.13,3.12,3.13,12500.0
2010-07-20 13:30:00,3.13,3.13,3.12,3.13,21700.0,3.13,3.13,3.12,3.13,21700.0
2010-07-20 14:00:00,3.12,3.13,3.11,3.11,37900.0,3.12,3.13,3.11,3.11,37900.0
2010-07-20 14:30:00,3.12,3.14,3.11,3.11,51600.0,3.12,3.14,3.11,3.11,51600.0
2010-07-20 15:00:00,3.12,3.12,3.1,3.12,141600.0,3.12,3.12,3.1,3.12,141600.0
2010-07-20 15:30:00,3.13,3.15,3.13,3.15,110500.0,3.13,3.15,3.13,3.15,110500.0
2010-07-21 09:30:00,3.2,3.24,3.16,3.16,71200.0,3.2,3.24,3.16,3.16,71200.0
2010-07-21 10:00:00,3.16,3.19,3.13,3.16,66300.0,3.16,3.19,3.13,3.16,66300.0
2010-07-21 10:30:00,3.15,3.17,3.11,3.13,30800.0,3.15,3.17,3.11,3.13,30800.0
2010-07-21 11:00:00,3.13,3.14,3.11,3.11,25300.0,3.13,3.14,3.11,3.11,25300.0
2010-07-21 11:30:00,3.12,3.15,3.11,3.15,17800.0,3.12,3.15,3.11,3.15,17800.0
2010-07-21 12:00:00,3.15,3.17,3.14,3.15,33600.0,3.15,3.17,3.14,3.15,33600.0
2010-07-21 12:30:00,3.15,3.19,3.15,3.16,34700.0,3.15,3.19,3.15,3.16,34700.0
2010-07-21 13:00:00,3.17,3.19,3.16,3.18,25900.0,3.17,3.19,3.16,3.18,25900.0
2010-07-21 13:30:00,3.19,3.19,3.18,3.18,21700.0,3.19,3.19,3.18,3.18,21700.0
2010-07-21 14:00:00,3.18,3.18,3.1,3.12,60000.0,3.18,3.18,3.1,3.12,60000.0
2010-07-21 14:30:00,3.12,3.13,3.06,3.07,89600.0,3.12,3.13,3.06,3.07,89600.0
2010-07-21 15:00:00,3.07,3.1,3.06,3.06,55000.0,3.07,3.1,3.06,3.06,55000.0
2010-07-21 15:30:00,3.06,3.07,3.04,3.06,158800.0,3.06,3.07,3.04,3.06,158800.0
2010-07-22 09:30:00,3.14,3.19,3.14,3.15,83200.0,3.14,3.19,3.14,3.15,83200.0
2010-07-22 10:00:00,3.16,3.18,3.14,3.15,79900.0,3.16,3.18,3.14,3.15,79900.0
2010-07-22 10:30:00,3.16,3.17,3.14,3.15,72900.0,3.16,3.17,3.14,3.15,72900.0
2010-07-22 11:00:00,3.14,3.15,3.14,3.15,13200.0,3.14,3.15,3.14,3.15,13200.0
2010-07-22 11:30:00,3.14,3.15,3.13,3.14,15300.0,3.14,3.15,3.13,3.14,15300.0
2010-07-22 12:00:00,3.13,3.14,3.13,3.13,27300.0,3.13,3.14,3.13,3.13,27300.0
2010-07-22 12:30:00,3.14,3.14,3.13,3.14,9200.0,3.14,3.14,3.13,3.14,9200.0
2010-07-22 13:00:00,3.14,3.14,3.13,3.14,27200.0,3.14,3.14,3.13,3.14,27200.0
2010-07-22 13:30:00,3.14,3.14,3.12,3.12,40600.0,3.14,3.14,3.12,3.12,40600.0
2010-07-22 14:00:00,3.12,3.13,3.12,3.13,38400.0,3.12,3.13,3.12,3.13,38400.0
2010-07-22 14:30:00,3.13,3.16,3.13,3.16,39800.0,3.13,3.16,3.13,3.16,39800.0
2010-07-22 15:00:00,3.15,3.16,3.15,3.15,43800.0,3.15,3.16,3.15,3.15,43800.0
2010-07-22 15:30:00,3.16,3.16,3.15,3.16,144300.0,3.16,3.16,3.15,3.16,144300.0
2010-07-23 09:30:00,3.14,3.15,3.08,3.08,99800.0,3.14,3.15,3.08,3.08,99800.0
2010-07-23 10:00:00,3.08,3.12,3.08,3.11,51800.0,3.08,3.12,3.08,3.11,51800.0
2010-07-23 10:30:00,3.12,3.12,3.08,3.09,33600.0,3.12,3.12,3.08,3.09,33600.0
2010-07-23 11:00:00,3.1,3.1,3.09,3.1,11200.0,3.1,3.1,3.09,3.1,11200.0
2010-07-23 11:30:00,3.09,3.09,3.05,3.07,44900.0,3.09,3.09,3.05,3.07,44900.0
2010-07-23 12:00:00,3.07,3.1,3.06,3.09,16600.0,3.07,3.1,3.06,3.09,16600.0
2010-07-23 12:30:00,3.1,3.1,3.08,3.09,13900.0,3.1,3.1,3.08,3.09,13900.0
2010-07-23 13:00:00,3.1,3.24,3.09,3.22,67200.0,3.1,3.24,3.09,3.22,67200.0
2010-07-23 13:30:00,3.23,3.28,3.23,3.25,84600.0,3.23,3.28,3.23,3.25,84600.0
2010-07-23 14:00:00,3.26,3.3,3.25,3.27,49600.0,3.26,3.3,3.25,3.27,49600.0
2010-07-23 14:30:00,3.27,3.27,3.25,3.26,37600.0,3.27,3.27,3.25,3.26,37600.0
2010-07-23 15:00:00,3.25,3.26,3.23,3.26,89500.0,3.25,3.26,3.23,3.26,89500.0
2010-07-23 15:30:00,3.25,3.26,3.19,3.21,376400.0,3.25,3.26,3.19,3.21,376400.0
2010-07-26 09:30:00,3.21,3.24,3.19,3.22,58400.0,3.21,3.24,3.19,3.22,58400.0
2010-07-26 10:00:00,3.24,3.34,3.23,3.33,109700.0,3.24,3.34,3.23,3.33,109700.0
2010-07-26 10:30:00,3.32,3.35,3.32,3.33,60900.0,3.32,3.35,3.32,3.33,60900.0
2010-07-26 11:00:00,3.33,3.34,3.32,3.34,35600.0,3.33,3.34,3.32,3.34,35600.0
2010-07-26 11:30:00,3.34,3.36,3.33,3.35,56400.0,3.34,3.36,3.33,3.35,56400.0
2010-07-26 12:00:00,3.35,3.37,3.34,3.35,94000.0,3.35,3.37,3.34,3.35,94000.0
2010-07-26 12:30:00,3.35,3.36,3.34,3.36,20000.0,3.35,3.36,3.34,3.36,20000.0
2010-07-26 13:00:00,3.36,3.37,3.35,3.35,46100.0,3.36,3.37,3.35,3.35,46100.0
2010-07-26 13:30:00,3.35,3.37,3.35,3.37,32700.0,3.35,3.37,3.35,3.37,32700.0
2010-07-26 14:00:00,3.36,3.38,3.36,3.37,48800.0,3.36,3.38,3.36,3.37,48800.0
2010-07-26 14:30:00,3.37,3.38,3.37,3.37,26200.0,3.37,3.38,3.37,3.37,26200.0
2010-07-26 15:00:00,3.38,3.38,3.37,3.38,36500.0,3.38,3.38,3.37,3.38,36500.0
2010-07-26 15:30:00,3.38,3.38,3.36,3.37,130200.0,3.38,3.38,3.36,3.37,130200.0
2010-07-27 09:30:00,3.41,3.49,3.4,3.47,40800.0,3.41,3.49,3.4,3.47,40800.0
2010-07-27 10:00:00,3.47,3.5,3.44,3.48,74500.0,3.47,3.5,3.44,3.48,74500.0
2010-07-27 10:30:00,3.49,3.49,3.47,3.48,18600.0,3.49,3.49,3.47,3.48,18600.0
2010-07-27 11:00:00,3.49,3.49,3.46,3.47,42300.0,3.49,3.49,3.46,3.47,42300.0
2010-07-27 11:30:00,3.46,3.46,3.33,3.34,115000.0,3.46,3.46,3.33,3.34,115000.0
2010-07-27 12:00:00,3.33,3.36,3.31,3.32,49200.0,3.33,3.36,3.31,3.32,49200.0
2010-07-27 12:30:00,3.33,3.34,3.32,3.33,12400.0,3.33,3.34,3.32,3.33,12400.0
2010-07-27 13:00:00,3.33,3.33,3.21,3.22,88400.0,3.33,3.33,3.21,3.22,88400.0
2010-07-27 13:30:00,3.22,3.28,3.22,3.23,45500.0,3.22,3.28,3.22,3.23,45500.0
2010-07-27 14:00:00,3.23,3.25,3.23,3.25,51600.0,3.23,3.25,3.23,3.25,51600.0
2010-07-27 14:30:00,3.26,3.27,3.24,3.25,93900.0,3.26,3.27,3.24,3.25,93900.0
2010-07-27 15:00:00,3.25,3.28,3.25,3.28,48700.0,3.25,3.28,3.25,3.28,48700.0
2010-07-27 15:30:00,3.28,3.28,3.23,3.23,153100.0,3.28,3.28,3.23,3.23,153100.0
2010-07-28 09:30:00,3.24,3.38,3.23,3.26,42800.0,3.24,3.38,3.23,3.26,42800.0
2010-07-28 10:00:00,3.26,3.27,3.22,3.23,33700.0,3.26,3.27,3.22,3.23,33700.0
2010-07-28 10:30:00,3.24,3.24,3.19,3.19,39900.0,3.24,3.24,3.19,3.19,39900.0
2010-07-28 11:00:00,3.2,3.22,3.17,3.2,47900.0,3.2,3.22,3.17,3.2,47900.0
2010-07-28 11:30:00,3.21,3.25,3.2,3.25,32600.0,3.21,3.25,3.2,3.25,32600.0
2010-07-28 12:00:00,3.25,3.27,3.25,3.27,11400.0,3.25,3.27,3.25,3.27,11400.0
2010-07-28 12:30:00,3.26,3.29,3.23,3.28,23700.0,3.26,3.29,3.23,3.28,23700.0
2010-07-28 13:00:00,3.29,3.29,3.26,3.27,28500.0,3.29,3.29,3.26,3.27,28500.0
2010-07-28 13:30:00,3.27,3.29,3.25,3.28,23700.0,3.27,3.29,3.25,3.28,23700.0
2010-07-28 14:00:00,3.27,3.3,3.25,3.25,31800.0,3.27,3.3,3.25,3.25,31800.0
2010-07-28 14:30:00,3.25,3.26,3.23,3.24,13600.0,3.25,3.26,3.23,3.24,13600.0
2010-07-28 15:00:00,3.23,3.23,3.2,3.21,29100.0,3.23,3.23,3.2,3.21,29100.0
2010-07-28 15:30:00,3.21,3.23,3.2,3.21,78100.0,3.21,3.23,3.2,3.21,78100.0
2010-07-29 09:30:00,3.24,3.35,3.24,3.27,36100.0,3.24,3.35,3.24,3.27,36100.0
2010-07-29 10:00:00,3.27,3.36,3.25,3.26,46100.0,3.27,3.36,3.25,3.26,46100.0
2010-07-29 10:30:00,3.27,3.28,3.26,3.28,21900.0,3.27,3.28,3.26,3.28,21900.0
2010-07-29 11:00:00,3.29,3.29,3.18,3.18,28400.0,3.29,3.29,3.18,3.18,28400.0
2010-07-29 11:30:00,3.18,3.22,3.16,3.18,45400.0,3.18,3.22,3.16,3.18,45400.0
2010-07-29 12:00:00,3.18,3.18,3.13,3.13,31600.0,3.18,3.18,3.13,3.13,31600.0
2010-07-29 12:30:00,3.13,3.15,3.13,3.13,38700.0,3.13,3.15,3.13,3.13,38700.0
2010-07-29 13:00:00,3.13,3.18,3.13,3.14,43500.0,3.13,3.18,3.13,3.14,43500.0
2010-07-29 13:30:00,3.15,3.15,3.13,3.14,41800.0,3.15,3.15,3.13,3.14,41800.0
2010-07-29 14:00:00,3.14,3.15,3.13,3.13,46300.0,3.14,3.15,3.13,3.13,46300.0
2010-07-29 14:30:00,3.14,3.15,3.13,3.14,90900.0,3.14,3.15,3.13,3.14,90900.0
2010-07-29 15:00:00,3.15,3.15,3.09,3.12,141700.0,3.15,3.15,3.09,3.12,141700.0
2010-07-29 15:30:00,3.12,3.12,3.08,3.09,126800.0,3.12,3.12,3.08,3.09,126800.0
2010-07-30 09:30:00,3.06,3.2,3.06,3.18,87400.0,3.06,3.2,3.06,3.18,87400.0
2010-07-30 10:00:00,3.18,3.21,3.18,3.18,28400.0,3.18,3.21,3.18,3.18,28400.0
2010-07-30 10:30:00,3.19,3.23,3.19,3.21,54000.0,3.19,3.23,3.19,3.21,54000.0
2010-07-30 11:00:00,3.21,3.24,3.2,3.21,45500.0,3.21,3.24,3.2,3.21,45500.0
2010-07-30 11:30:00,3.21,3.21,3.19,3.21,50900.0,3.21,3.21,3.19,3.21,50900.0
2010-07-30 12:00:00,3.21,3.22,3.2,3.2,25000.0,3.21,3.22,3.2,3.2,25000.0
2010-07-30 12:30:00,3.2,3.2,3.19,3.2,19100.0,3.2,3.2,3.19,3.2,19100.0
2010-07-30 13:00:00,3.2,3.21,3.19,3.2,21300.0,3.2,3.21,3.19,3.2,21300.0
2010-07-30 13:30:00,3.2,3.2,3.18,3.19,14400.0,3.2,3.2,3.18,3.19,14400.0
2010-07-30 14:00:00,3.19,3.2,3.19,3.2,13700.0,3.19,3.2,3.19,3.2,13700.0
2010-07-30 14:30:00,3.19,3.2,3.17,3.17,49200.0,3.19,3.2,3.17,3.17,49200.0
2010-07-30 15:00:00,3.18,3.2,3.17,3.18,44800.0,3.18,3.2,3.17,3.18,44800.0
2010-07-30 15:30:00,3.17,3.18,3.12,3.13,208200.0,3.17,3.18,3.12,3.13,208200.0
2010-08-02 09:30:00,3.19,3.25,3.17,3.22,116400.0,3.19,3.25,3.17,3.22,116400.0
2010-08-02 10:00:00,3.23,3.27,3.22,3.27,115100.0,3.23,3.27,3.22,3.27,115100.0
2010-08-02 10:30:00,3.26,3.28,3.26,3.27,49100.0,3.26,3.28,3.26,3.27,49100.0
2010-08-02 11:00:00,3.27,3.27,3.24,3.25,14500.0,3.27,3.27,3.24,3.25,14500.0
2010-08-02 11:30:00,3.25,3.25,3.21,3.21,29100.0,3.25,3.25,3.21,3.21,29100.0
2010-08-02 12:00:00,3.22,3.23,3.2,3.2,18400.0,3.22,3.23,3.2,3.2,18400.0
2010-08-02 12:30:00,3.2,3.21,3.17,3.18,44700.0,3.2,3.21,3.17,3.18,44700.0
2010-08-02 13:00:00,3.17,3.2,3.17,3.18,35500.0,3.17,3.2,3.17,3.18,35500.0
2010-08-02 13:30:00,3.18,3.2,3.17,3.19,25200.0,3.18,3.2,3.17,3.19,25200.0
2010-08-02 14:00:00,3.2,3.2,3.16,3.17,36500.0,3.2,3.2,3.16,3.17,36500.0
2010-08-02 14:30:00,3.16,3.17,3.16,3.17,16200.0,3.16,3.17,3.16,3.17,16200.0
2010-08-02 15:00:00,3.17,3.22,3.16,3.22,42500.0,3.17,3.22,3.16,3.22,42500.0
2010-08-02 15:30:00,3.22,3.22,3.18,3.21,138800.0,3.22,3.22,3.18,3.21,138800.0
2010-08-03 09:30:00,3.18,3.21,3.18,3.2,57000.0,3.18,3.21,3.18,3.2,57000.0
2010-08-03 10:00:00,3.19,3.21,3.17,3.21,37000.0,3.19,3.21,3.17,3.21,37000.0
2010-08-03 10:30:00,3.21,3.29,3.2,3.29,35700.0,3.21,3.29,3.2,3.29,35700.0
2010-08-03 11:00:00,3.28,3.29,3.26,3.27,44600.0,3.28,3.29,3.26,3.27,44600.0
2010-08-03 11:30:00,3.28,3.3,3.24,3.24,95100.0,3.28,3.3,3.24,3.24,95100.0
2010-08-03 12:00:00,3.24,3.25,3.23,3.25,22400.0,3.24,3.25,3.23,3.25,22400.0
2010-08-03 12:30:00,3.25,3.25,3.22,3.22,35000.0,3.25,3.25,3.22,3.22,35000.0
2010-08-03 13:00:00,3.22,3.23,3.17,3.18,69700.0,3.22,3.23,3.17,3.18,69700.0
2010-08-03 13:30:00,3.19,3.23,3.18,3.2,31000.0,3.19,3.23,3.18,3.2,31000.0
2010-08-03 14:00:00,3.2,3.23,3.2,3.22,20000.0,3.2,3.23,3.2,3.22,20000.0
2010-08-03 14:30:00,3.23,3.23,3.18,3.18,104000.0,3.23,3.23,3.18,3.18,104000.0
2010-08-03 15:00:00,3.18,3.19,3.16,3.17,29300.0,3.18,3.19,3.16,3.17,29300.0
2010-08-03 15:30:00,3.17,3.18,3.15,3.17,101900.0,3.17,3.18,3.15,3.17,101900.0
2010-08-04 09:30:00,3.2,3.25,3.2,3.24,39600.0,3.2,3.25,3.2,3.24,39600.0
2010-08-04 10:00:00,3.24,3.25,3.19,3.23,53600.0,3.24,3.25,3.19,3.23,53600.0
2010-08-04 10:30:00,3.24,3.25,3.23,3.23,39000.0,3.24,3.25,3.23,3.23,39000.0
2010-08-04 11:00:00,3.24,3.24,3.23,3.24,7900.0,3.24,3.24,3.23,3.24,7900.0
2010-08-04 11:30:00,3.24,3.25,3.24,3.24,16800.0,3.24,3.25,3.24,3.24,16800.0
2010-08-04 12:00:00,3.24,3.25,3.24,3.24,13600.0,3.24,3.25,3.24,3.24,13600.0
2010-08-04 12:30:00,3.25,3.25,3.24,3.24,9900.0,3.25,3.25,3.24,3.24,9900.0
2010-08-04 13:00:00,3.25,3.25,3.23,3.23,14900.0,3.25,3.25,3.23,3.23,14900.0
2010-08-04 13:30:00,3.23,3.24,3.23,3.24,4500.0,3.23,3.24,3.23,3.24,4500.0
2010-08-04 14:00:00,3.24,3.25,3.23,3.24,20800.0,3.24,3.25,3.23,3.24,20800.0
2010-08-04 14:30:00,3.24,3.25,3.23,3.24,10600.0,3.24,3.25,3.23,3.24,10600.0
2010-08-04 15:00:00,3.24,3.26,3.24,3.25,46200.0,3.24,3.26,3.24,3.25,46200.0
2010-08-04 15:30:00,3.26,3.27,3.25,3.27,73500.0,3.26,3.27,3.25,3.27,73500.0
2010-08-05 09:30:00,3.22,3.3,3.21,3.3,41600.0,3.22,3.3,3.21,3.3,41600.0
2010-08-05 10:00:00,3.3,3.3,3.27,3.27,23200.0,3.3,3.3,3.27,3.27,23200.0
2010-08-05 10:30:00,3.28,3.29,3.27,3.28,27000.0,3.28,3.29,3.27,3.28,27000.0
2010-08-05 11:00:00,3.28,3.28,3.25,3.25,32800.0,3.28,3.28,3.25,3.25,32800.0
2010-08-05 11:30:00,3.25,3.26,3.22,3.22,16300.0,3.25,3.26,3.22,3.22,16300.0
2010-08-05 12:00:00,3.23,3.23,3.21,3.21,15400.0,3.23,3.23,3.21,3.21,15400.0
2010-08-05 12:30:00,3.21,3.21,3.2,3.2,16700.0,3.21,3.21,3.2,3.2,16700.0
2010-08-05 13:00:00,3.21,3.21,3.2,3.2,9100.0,3.21,3.21,3.2,3.2,9100.0
2010-08-05 13:30:00,3.2,3.21,3.2,3.21,16600.0,3.2,3.21,3.2,3.21,16600.0
2010-08-05 14:00:00,3.2,3.21,3.2,3.21,5800.0,3.2,3.21,3.2,3.21,5800.0
2010-08-05 14:30:00,3.21,3.21,3.18,3.18,47300.0,3.21,3.21,3.18,3.18,47300.0
2010-08-05 15:00:00,3.19,3.19,3.18,3.19,54100.0,3.19,3.19,3.18,3.19,54100.0
2010-08-05 15:30:00,3.18,3.19,3.1,3.13,262400.0,3.18,3.19,3.1,3.13,262400.0
2010-08-06 09:30:00,3.05,3.22,3.05,3.14,62500.0,3.05,3.22,3.05,3.14,62500.0
2010-08-06 10:00:00,3.14,3.17,3.13,3.16,32500.0,3.14,3.17,3.13,3.16,32500.0
2010-08-06 10:30:00,3.16,3.17,3.08,3.1,88500.0,3.16,3.17,3.08,3.1,88500.0
2010-08-06 11:00:00,3.09,3.12,3.09,3.11,20000.0,3.09,3.12,3.09,3.11,20000.0
2010-08-06 11:30:00,3.11,3.11,3.1,3.11,6400.0,3.11,3.11,3.1,3.11,6400.0
2010-08-06 12:00:00,3.1,3.11,3.1,3.1,4600.0,3.1,3.11,3.1,3.1,4600.0
2010-08-06 12:30:00,3.1,3.12,3.1,3.12,32600.0,3.1,3.12,3.1,3.12,32600.0
2010-08-06 13:00:00,3.12,3.12,3.09,3.11,38600.0,3.12,3.12,3.09,3.11,38600.0
2010-08-06 13:30:00,3.11,3.14,3.11,3.12,18600.0,3.11,3.14,3.11,3.12,18600.0
2010-08-06 14:00:00,3.13,3.14,3.12,3.13,17700.0,3.13,3.14,3.12,3.13,17700.0
2010-08-06 14:30:00,3.14,3.15,3.11,3.11,24400.0,3.14,3.15,3.11,3.11,24400.0
2010-08-06 15:00:00,3.12,3.13,3.11,3.13,17100.0,3.12,3.13,3.11,3.13,17100.0
2010-08-06 15:30:00,3.12,3.14,3.08,3.09,142700.0,3.12,3.14,3.08,3.09,142700.0
2010-08-09 09:30:00,3.13,3.15,3.09,3.1,68200.0,3.13,3.15,3.09,3.1,68200.0
2010-08-09 10:00:00,3.1,3.17,3.1,3.15,91800.0,3.1,3.17,3.1,3.15,91800.0
2010-08-09 10:30:00,3.14,3.14,3.11,3.13,14300.0,3.14,3.14,3.11,3.13,14300.0
2010-08-09 11:00:00,3.13,3.13,3.11,3.12,27000.0,3.13,3.13,3.11,3.12,27000.0
2010-08-09 11:30:00,3.12,3.14,3.11,3.14,21100.0,3.12,3.14,3.11,3.14,21100.0
2010-08-09 12:00:00,3.14,3.19,3.14,3.19,91800.0,3.14,3.19,3.14,3.19,91800.0
2010-08-09 12:30:00,3.18,3.23,3.18,3.23,64500.0,3.18,3.23,3.18,3.23,64500.0
2010-08-09 13:00:00,3.22,3.24,3.22,3.24,33300.0,3.22,3.24,3.22,3.24,33300.0
2010-08-09 13:30:00,3.24,3.26,3.23,3.26,37800.0,3.24,3.26,3.23,3.26,37800.0
2010-08-09 14:00:00,3.25,3.28,3.25,3.27,29400.0,3.25,3.28,3.25,3.27,29400.0
2010-08-09 14:30:00,3.28,3.28,3.26,3.27,61200.0,3.28,3.28,3.26,3.27,61200.0
2010-08-09 15:00:00,3.26,3.27,3.26,3.27,32000.0,3.26,3.27,3.26,3.27,32000.0
2010-08-09 15:30:00,3.27,3.27,3.25,3.26,149700.0,3.27,3.27,3.25,3.26,149700.0
2010-08-10 09:30:00,3.22,3.26,3.17,3.22,79700.0,3.22,3.26,3.17,3.22,79700.0
2010-08-10 10:00:00,3.22,3.22,3.18,3.19,27600.0,3.22,3.22,3.18,3.19,27600.0
2010-08-10 10:30:00,3.18,3.19,3.18,3.18,9700.0,3.18,3.19,3.18,3.18,9700.0
2010-08-10 11:00:00,3.19,3.21,3.17,3.2,143400.0,3.19,3.21,3.17,3.2,143400.0
2010-08-10 11:30:00,3.2,3.22,3.19,3.21,20200.0,3.2,3.22,3.19,3.21,20200.0
2010-08-10 12:00:00,3.21,3.22,3.19,3.2,49700.0,3.21,3.22,3.19,3.2,49700.0
2010-08-10 12:30:00,3.2,3.2,3.16,3.16,25400.0,3.2,3.2,3.16,3.16,25400.0
2010-08-10 13:00:00,3.17,3.17,3.14,3.14,48500.0,3.17,3.17,3.14,3.14,48500.0
2010-08-10 13:30:00,3.14,3.15,3.11,3.11,36100.0,3.14,3.15,3.11,3.11,36100.0
2010-08-10 14:00:00,3.12,3.13,3.11,3.12,40300.0,3.12,3.13,3.11,3.12,40300.0
2010-08-10 14:30:00,3.12,3.21,3.12,3.19,95700.0,3.12,3.21,3.12,3.19,95700.0
2010-08-10 15:00:00,3.19,3.2,3.13,3.13,67800.0,3.19,3.2,3.13,3.13,67800.0
2010-08-10 15:30:00,3.14,3.18,3.13,3.13,154800.0,3.14,3.18,3.13,3.13,154800.0
2010-08-11 09:30:00,3.07,3.09,3.05,3.06,89900.0,3.07,3.09,3.05,3.06,89900.0
2010-08-11 10:00:00,3.06,3.07,3.05,3.05,63000.0,3.06,3.07,3.05,3.05,63000.0
2010-08-11 10:30:00,3.05,3.06,3.01,3.01,102000.0,3.05,3.06,3.01,3.01,102000.0
2010-08-11 11:00:00,3.01,3.03,3.01,3.03,59300.0,3.01,3.03,3.01,3.03,59300.0
2010-08-11 11:30:00,3.02,3.03,3.02,3.02,19500.0,3.02,3.03,3.02,3.02,19500.0
2010-08-11 12:00:00,3.02,3.03,3.01,3.03,45500.0,3.02,3.03,3.01,3.03,45500.0
2010-08-11 12:30:00,3.02,3.03,3.01,3.01,42500.0,3.02,3.03,3.01,3.01,42500.0
2010-08-11 13:00:00,3.01,3.02,3.01,3.01,24600.0,3.01,3.02,3.01,3.01,24600.0
2010-08-11 13:30:00,3.02,3.02,3.01,3.02,22400.0,3.02,3.02,3.01,3.02,22400.0
2010-08-11 14:00:00,3.01,3.03,3.01,3.02,33400.0,3.01,3.03,3.01,3.02,33400.0
2010-08-11 14:30:00,3.02,3.03,3.01,3.02,31300.0,3.02,3.03,3.01,3.02,31300.0
2010-08-11 15:00:00,3.01,3.02,3.01,3.02,28400.0,3.01,3.02,3.01,3.02,28400.0
2010-08-11 15:30:00,3.01,3.02,3.01,3.01,158300.0,3.01,3.02,3.01,3.01,158300.0
2010-08-12 09:30:00,3.0,3.02,2.89,3.02,215100.0,3.0,3.02,2.89,3.02,215100.0
2010-08-12 10:00:00,3.02,3.05,2.98,2.98,64000.0,3.02,3.05,2.98,2.98,64000.0
2010-08-12 10:30:00,2.97,3.0,2.96,2.99,32400.0,2.97,3.0,2.96,2.99,32400.0
2010-08-12 11:00:00,2.99,3.02,2.98,3.01,20500.0,2.99,3.02,2.98,3.01,20500.0
2010-08-12 11:30:00,3.01,3.02,2.98,2.98,43200.0,3.01,3.02,2.98,2.98,43200.0
2010-08-12 12:00:00,2.98,2.98,2.97,2.97,19000.0,2.98,2.98,2.97,2.97,19000.0
2010-08-12 12:30:00,2.98,2.98,2.97,2.98,8400.0,2.98,2.98,2.97,2.98,8400.0
2010-08-12 13:00:00,2.98,2.98,2.96,2.96,32600.0,2.98,2.98,2.96,2.96,32600.0
2010-08-12 13:30:00,2.96,2.97,2.96,2.96,37100.0,2.96,2.97,2.96,2.96,37100.0
2010-08-12 14:00:00,2.96,2.97,2.96,2.96,17300.0,2.96,2.97,2.96,2.96,17300.0
2010-08-12 14:30:00,2.96,2.97,2.96,2.96,53100.0,2.96,2.97,2.96,2.96,53100.0
2010-08-12 15:00:00,2.96,2.97,2.94,2.95,124400.0,2.96,2.97,2.94,2.95,124400.0
2010-08-12 15:30:00,2.95,2.96,2.9,2.92,205600.0,2.95,2.96,2.9,2.92,205600.0
2010-08-13 09:30:00,2.89,2.99,2.89,2.98,33200.0,2.89,2.99,2.89,2.98,33200.0
2010-08-13 10:00:00,2.97,2.98,2.91,2.92,18600.0,2.97,2.98,2.91,2.92,18600.0
2010-08-13 10:30:00,2.92,2.92,2.87,2.88,66500.0,2.92,2.92,2.87,2.88,66500.0
2010-08-13 11:00:00,2.87,2.88,2.86,2.88,26900.0,2.87,2.88,2.86,2.88,26900.0
2010-08-13 11:30:00,2.88,2.9,2.87,2.89,46200.0,2.88,2.9,2.87,2.89,46200.0
2010-08-13 12:00:00,2.9,2.93,2.89,2.92,18800.0,2.9,2.93,2.89,2.92,18800.0
2010-08-13 12:30:00,2.93,2.98,2.92,2.98,48500.0,2.93,2.98,2.92,2.98,48500.0
2010-08-13 13:00:00,2.98,2.98,2.96,2.96,19600.0,2.98,2.98,2.96,2.96,19600.0
2010-08-13 13:30:00,2.97,3.0,2.96,2.99,29800.0,2.97,3.0,2.96,2.99,29800.0
2010-08-13 14:00:00,2.98,2.99,2.98,2.99,6700.0,2.98,2.99,2.98,2.99,6700.0
2010-08-13 14:30:00,2.99,2.99,2.91,2.92,95100.0,2.99,2.99,2.91,2.92,95100.0
2010-08-13 15:00:00,2.92,2.93,2.91,2.91,35500.0,2.92,2.93,2.91,2.91,35500.0
2010-08-13 15:30:00,2.91,2.93,2.88,2.88,97100.0,2.91,2.93,2.88,2.88,97100.0
2010-08-16 09:30:00,2.87,2.91,2.86,2.88,38300.0,2.87,2.91,2.86,2.88,38300.0
2010-08-16 10:00:00,2.9,2.91,2.87,2.9,37500.0,2.9,2.91,2.87,2.9,37500.0
2010-08-16 10:30:00,2.9,2.91,2.89,2.9,26400.0,2.9,2.91,2.89,2.9,26400.0
2010-08-16 11:00:00,2.91,2.91,2.9,2.9,32800.0,2.91,2.91,2.9,2.9,32800.0
2010-08-16 11:30:00,2.9,2.92,2.89,2.89,43600.0,2.9,2.92,2.89,2.89,43600.0
2010-08-16 12:00:00,2.9,2.91,2.89,2.91,24700.0,2.9,2.91,2.89,2.91,24700.0
2010-08-16 12:30:00,2.9,2.9,2.89,2.89,12300.0,2.9,2.9,2.89,2.89,12300.0
2010-08-16 13:00:00,2.9,2.92,2.89,2.91,42400.0,2.9,2.92,2.89,2.91,42400.0
2010-08-16 13:30:00,2.91,2.91,2.9,2.91,6100.0,2.91,2.91,2.9,2.91,6100.0
2010-08-16 14:00:00,2.9,2.91,2.88,2.89,26000.0,2.9,2.91,2.88,2.89,26000.0
2010-08-16 14:30:00,2.9,2.91,2.87,2.87,52300.0,2.9,2.91,2.87,2.87,52300.0
2010-08-16 15:00:00,2.88,2.88,2.86,2.88,30300.0,2.88,2.88,2.86,2.88,30300.0
2010-08-16 15:30:00,2.88,2.91,2.88,2.91,79800.0,2.88,2.91,2.88,2.91,79800.0
2010-08-17 09:30:00,2.92,2.93,2.9,2.91,45800.0,2.92,2.93,2.9,2.91,45800.0
2010-08-17 10:00:00,2.91,2.92,2.87,2.87,53800.0,2.91,2.92,2.87,2.87,53800.0
2010-08-17 10:30:00,2.87,2.89,2.87,2.88,41900.0,2.87,2.89,2.87,2.88,41900.0
2010-08-17 11:00:00,2.88,2.91,2.88,2.88,29400.0,2.88,2.91,2.88,2.88,29400.0
2010-08-17 11:30:00,2.89,2.89,2.88,2.89,25900.0,2.89,2.89,2.88,2.89,25900.0
2010-08-17 12:00:00,2.89,2.89,2.88,2.88,21700.0,2.89,2.89,2.88,2.88,21700.0
2010-08-17 12:30:00,2.89,2.89,2.87,2.88,22500.0,2.89,2.89,2.87,2.88,22500.0
2010-08-17 13:00:00,2.87,2.89,2.87,2.89,11600.0,2.87,2.89,2.87,2.89,11600.0
2010-08-17 13:30:00,2.89,2.89,2.88,2.89,10600.0,2.89,2.89,2.88,2.89,10600.0
2010-08-17 14:00:00,2.88,2.9,2.88,2.9,27300.0,2.88,2.9,2.88,2.9,27300.0
2010-08-17 14:30:00,2.9,2.91,2.88,2.9,33800.0,2.9,2.91,2.88,2.9,33800.0
2010-08-17 15:00:00,2.9,2.91,2.89,2.91,13100.0,2.9,2.91,2.89,2.91,13100.0
2010-08-17 15:30:00,2.91,2.91,2.89,2.89,45400.0,2.91,2.91,2.89,2.89,45400.0
2010-08-18 09:30:00,2.92,2.94,2.9,2.93,154500.0,2.92,2.94,2.9,2.93,154500.0
2010-08-18 10:00:00,2.93,2.99,2.92,2.96,93300.0,2.93,2.99,2.92,2.96,93300.0
2010-08-18 10:30:00,2.96,2.99,2.95,2.98,50900.0,2.96,2.99,2.95,2.98,50900.0
2010-08-18 11:00:00,2.98,3.02,2.98,3.01,45600.0,2.98,3.02,2.98,3.01,45600.0
2010-08-18 11:30:00,3.0,3.03,3.0,3.03,18900.0,3.0,3.03,3.0,3.03,18900.0
2010-08-18 12:00:00,3.02,3.08,3.02,3.04,86800.0,3.02,3.08,3.02,3.04,86800.0
2010-08-18 12:30:00,3.04,3.09,3.04,3.09,50500.0,3.04,3.09,3.04,3.09,50500.0
2010-08-18 13:00:00,3.09,3.1,3.08,3.09,44800.0,3.09,3.1,3.08,3.09,44800.0
2010-08-18 13:30:00,3.09,3.16,3.09,3.15,85200.0,3.09,3.16,3.09,3.15,85200.0
2010-08-18 14:00:00,3.16,3.17,3.13,3.16,85600.0,3.16,3.17,3.13,3.16,85600.0
2010-08-18 14:30:00,3.17,3.28,3.16,3.22,127100.0,3.17,3.28,3.16,3.22,127100.0
2010-08-18 15:00:00,3.22,3.28,3.2,3.27,210700.0,3.22,3.28,3.2,3.27,210700.0
2010-08-18 15:30:00,3.27,3.28,3.17,3.2,274800.0,3.27,3.28,3.17,3.2,274800.0
2010-08-19 09:30:00,3.2,3.23,3.12,3.14,89200.0,3.2,3.23,3.12,3.14,89200.0
2010-08-19 10:00:00,3.14,3.14,3.06,3.07,85900.0,3.14,3.14,3.06,3.07,85900.0
2010-08-19 10:30:00,3.07,3.1,3.06,3.06,40900.0,3.07,3.1,3.06,3.06,40900.0
2010-08-19 11:00:00,3.06,3.07,3.02,3.03,65300.0,3.06,3.07,3.02,3.03,65300.0
2010-08-19 11:30:00,3.03,3.04,2.96,3.0,132700.0,3.03,3.04,2.96,3.0,132700.0
2010-08-19 12:00:00,3.0,3.03,2.99,3.01,46800.0,3.0,3.03,2.99,3.01,46800.0
2010-08-19 12:30:00,3.01,3.02,2.98,2.98,21700.0,3.01,3.02,2.98,2.98,21700.0
2010-08-19 13:00:00,2.99,3.0,2.98,2.99,42700.0,2.99,3.0,2.98,2.99,42700.0
2010-08-19 13:30:00,2.99,3.0,2.98,2.98,44200.0,2.99,3.0,2.98,2.98,44200.0
2010-08-19 14:00:00,2.99,3.02,2.98,3.0,43100.0,2.99,3.02,2.98,3.0,43100.0
2010-08-19 14:30:00,3.0,3.02,2.99,2.99,56500.0,3.0,3.02,2.99,2.99,56500.0
2010-08-19 15:00:00,2.99,3.01,2.98,3.0,70800.0,2.99,3.01,2.98,3.0,70800.0
2010-08-19 15:30:00,3.0,3.0,2.96,2.98,188800.0,3.0,3.0,2.96,2.98,188800.0
2010-08-20 09:30:00,2.95,3.05,2.95,3.0,124200.0,2.95,3.05,2.95,3.0,124200.0
2010-08-20 10:00:00,3.02,3.02,2.99,3.0,35800.0,3.02,3.02,2.99,3.0,35800.0
2010-08-20 10:30:00,3.0,3.01,2.99,2.99,21800.0,3.0,3.01,2.99,2.99,21800.0
2010-08-20 11:00:00,2.99,3.0,2.96,2.97,36800.0,2.99,3.0,2.96,2.97,36800.0
2010-08-20 11:30:00,2.97,3.0,2.96,2.96,48400.0,2.97,3.0,2.96,2.96,48400.0
2010-08-20 12:00:00,2.97,2.97,2.96,2.96,8900.0,2.97,2.97,2.96,2.96,8900.0
2010-08-20 12:30:00,2.97,3.02,2.96,3.01,43700.0,2.97,3.02,2.96,3.01,43700.0
2010-08-20 13:00:00,3.02,3.03,3.01,3.02,14700.0,3.02,3.03,3.01,3.02,14700.0
2010-08-20 13:30:00,3.03,3.07,3.01,3.05,83400.0,3.03,3.07,3.01,3.05,83400.0
2010-08-20 14:00:00,3.05,3.09,3.05,3.07,41200.0,3.05,3.09,3.05,3.07,41200.0
2010-08-20 14:30:00,3.08,3.11,3.06,3.07,57400.0,3.08,3.11,3.06,3.07,57400.0
2010-08-20 15:00:00,3.08,3.12,3.08,3.11,58600.0,3.08,3.12,3.08,3.11,58600.0
2010-08-20 15:30:00,3.11,3.13,3.1,3.12,149600.0,3.11,3.13,3.1,3.12,149600.0
2010-08-23 09:30:00,3.23,3.23,3.08,3.11,61400.0,3.23,3.23,3.08,3.11,61400.0
2010-08-23 10:00:00,3.11,3.11,3.07,3.07,30200.0,3.11,3.11,3.07,3.07,30200.0
2010-08-23 10:30:00,3.08,3.09,3.04,3.05,41800.0,3.08,3.09,3.04,3.05,41800.0
2010-08-23 11:00:00,3.06,3.06,3.01,3.02,36400.0,3.06,3.06,3.01,3.02,36400.0
2010-08-23 11:30:00,3.02,3.03,3.01,3.03,21200.0,3.02,3.03,3.01,3.03,21200.0
2010-08-23 12:00:00,3.03,3.06,3.02,3.06,16200.0,3.03,3.06,3.02,3.06,16200.0
2010-08-23 12:30:00,3.06,3.07,3.04,3.07,32300.0,3.06,3.07,3.04,3.07,32300.0
2010-08-23 13:00:00,3.06,3.09,3.05,3.08,51100.0,3.06,3.09,3.05,3.08,51100.0
2010-08-23 13:30:00,3.09,3.09,3.06,3.07,44700.0,3.09,3.09,3.06,3.07,44700.0
2010-08-23 14:00:00,3.06,3.09,3.06,3.07,50000.0,3.06,3.09,3.06,3.07,50000.0
2010-08-23 14:30:00,3.07,3.09,3.07,3.08,59800.0,3.07,3.09,3.07,3.08,59800.0
2010-08-23 15:00:00,3.08,3.09,3.07,3.07,33200.0,3.08,3.09,3.07,3.07,33200.0
2010-08-23 15:30:00,3.08,3.08,3.02,3.03,187000.0,3.08,3.08,3.02,3.03,187000.0
2010-08-24 09:30:00,2.98,3.01,2.96,2.99,96200.0,2.98,3.01,2.96,2.99,96200.0
2010-08-24 10:00:00,2.98,3.02,2.96,3.0,87000.0,2.98,3.02,2.96,3.0,87000.0
2010-08-24 10:30:00,3.0,3.01,2.96,3.01,85300.0,3.0,3.01,2.96,3.01,85300.0
2010-08-24 11:00:00,3.01,3.02,3.0,3.01,46500.0,3.01,3.02,3.0,3.01,46500.0
2010-08-24 11:30:00,3.01,3.02,3.0,3.01,32900.0,3.01,3.02,3.0,3.01,32900.0
2010-08-24 12:00:00,3.01,3.01,2.98,2.99,27900.0,3.01,3.01,2.98,2.99,27900.0
2010-08-24 12:30:00,2.99,3.0,2.98,2.98,21500.0,2.99,3.0,2.98,2.98,21500.0
2010-08-24 13:00:00,2.98,3.05,2.97,3.04,75900.0,2.98,3.05,2.97,3.04,75900.0
2010-08-24 13:30:00,3.05,3.05,3.02,3.03,37200.0,3.05,3.05,3.02,3.03,37200.0
2010-08-24 14:00:00,3.04,3.06,3.03,3.05,101000.0,3.04,3.06,3.03,3.05,101000.0
2010-08-24 14:30:00,3.05,3.06,3.05,3.05,17700.0,3.05,3.06,3.05,3.05,17700.0
2010-08-24 15:00:00,3.06,3.09,3.03,3.09,143000.0,3.06,3.09,3.03,3.09,143000.0
2010-08-24 15:30:00,3.09,3.11,3.05,3.06,139000.0,3.09,3.11,3.05,3.06,139000.0
2010-08-25 09:30:00,3.03,3.04,2.97,2.97,113700.0,3.03,3.04,2.97,2.97,113700.0
2010-08-25 10:00:00,2.97,3.04,2.95,3.02,96200.0,2.97,3.04,2.95,3.02,96200.0
2010-08-25 10:30:00,3.01,3.01,2.97,2.97,45800.0,3.01,3.01,2.97,2.97,45800.0
2010-08-25 11:00:00,2.97,3.0,2.95,3.0,56000.0,2.97,3.0,2.95,3.0,56000.0
2010-08-25 11:30:00,3.0,3.02,2.99,3.01,23300.0,3.0,3.02,2.99,3.01,23300.0
2010-08-25 12:00:00,3.01,3.02,3.01,3.01,2400.0,3.01,3.02,3.01,3.01,2400.0
2010-08-25 12:30:00,3.01,3.02,2.97,2.97,68300.0,3.01,3.02,2.97,2.97,68300.0
2010-08-25 13:00:00,2.98,2.98,2.96,2.96,9200.0,2.98,2.98,2.96,2.96,9200.0
2010-08-25 13:30:00,2.96,2.99,2.96,2.97,16100.0,2.96,2.99,2.96,2.97,16100.0
2010-08-25 14:00:00,2.97,3.01,2.97,2.97,20500.0,2.97,3.01,2.97,2.97,20500.0
2010-08-25 14:30:00,2.97,3.02,2.97,3.01,32500.0,2.97,3.02,2.97,3.01,32500.0
2010-08-25 15:00:00,3.02,3.02,3.0,3.0,18300.0,3.02,3.02,3.0,3.0,18300.0
2010-08-25 15:30:00,3.0,3.02,3.0,3.0,91000.0,3.0,3.02,3.0,3.0,91000.0
2010-08-26 09:30:00,3.24,3.33,3.15,3.22,248000.0,3.24,3.33,3.15,3.22,248000.0
2010-08-26 10:00:00,3.21,3.24,3.17,3.18,103700.0,3.21,3.24,3.17,3.18,103700.0
2010-08-26 10:30:00,3.18,3.2,3.16,3.19,82200.0,3.18,3.2,3.16,3.19,82200.0
2010-08-26 11:00:00,3.19,3.24,3.18,3.24,106500.0,3.19,3.24,3.18,3.24,106500.0
2010-08-26 11:30:00,3.24,3.25,3.2,3.21,62800.0,3.24,3.25,3.2,3.21,62800.0
2010-08-26 12:00:00,3.22,3.25,3.22,3.24,23600.0,3.22,3.25,3.22,3.24,23600.0
2010-08-26 12:30:00,3.24,3.25,3.21,3.22,32500.0,3.24,3.25,3.21,3.22,32500.0
2010-08-26 13:00:00,3.23,3.24,3.21,3.23,28800.0,3.23,3.24,3.21,3.23,28800.0
2010-08-26 13:30:00,3.23,3.23,3.21,3.21,19700.0,3.23,3.23,3.21,3.21,19700.0
2010-08-26 14:00:00,3.21,3.22,3.2,3.21,26900.0,3.21,3.22,3.2,3.21,26900.0
2010-08-26 14:30:00,3.22,3.22,3.17,3.17,51000.0,3.22,3.22,3.17,3.17,51000.0
2010-08-26 15:00:00,3.18,3.21,3.17,3.21,82200.0,3.18,3.21,3.17,3.21,82200.0
2010-08-26 15:30:00,3.21,3.22,3.2,3.21,158900.0,3.21,3.22,3.2,3.21,158900.0
2010-08-27 09:30:00,3.28,3.3,3.18,3.18,96500.0,3.28,3.3,3.18,3.18,96500.0
2010-08-27 10:00:00,3.18,3.22,3.16,3.22,86000.0,3.18,3.22,3.16,3.22,86000.0
2010-08-27 10:30:00,3.21,3.25,3.16,3.19,70400.0,3.21,3.25,3.16,3.19,70400.0
2010-08-27 11:00:00,3.19,3.26,3.18,3.26,83900.0,3.19,3.26,3.18,3.26,83900.0
2010-08-27 11:30:00,3.26,3.26,3.22,3.25,40200.0,3.26,3.26,3.22,3.25,40200.0
2010-08-27 12:00:00,3.25,3.26,3.24,3.24,35100.0,3.25,3.26,3.24,3.24,35100.0
2010-08-27 12:30:00,3.25,3.26,3.22,3.24,21600.0,3.25,3.26,3.22,3.24,21600.0
2010-08-27 13:00:00,3.24,3.26,3.23,3.26,50200.0,3.24,3.26,3.23,3.26,50200.0
2010-08-27 13:30:00,3.26,3.26,3.24,3.26,32800.0,3.26,3.26,3.24,3.26,32800.0
2010-08-27 14:00:00,3.25,3.26,3.23,3.26,36400.0,3.25,3.26,3.23,3.26,36400.0
2010-08-27 14:30:00,3.26,3.27,3.25,3.26,48100.0,3.26,3.27,3.25,3.26,48100.0
2010-08-27 15:00:00,3.26,3.27,3.25,3.26,93100.0,3.26,3.27,3.25,3.26,93100.0
2010-08-27 15:30:00,3.26,3.27,3.25,3.26,167800.0,3.26,3.27,3.25,3.26,167800.0
2010-08-30 09:30:00,3.29,3.31,3.16,3.17,135400.0,3.29,3.31,3.16,3.17,135400.0
2010-08-30 10:00:00,3.17,3.19,3.16,3.17,96600.0,3.17,3.19,3.16,3.17,96600.0
2010-08-30 10:30:00,3.16,3.17,3.16,3.16,54300.0,3.16,3.17,3.16,3.16,54300.0
2010-08-30 11:00:00,3.16,3.18,3.16,3.17,56700.0,3.16,3.18,3.16,3.17,56700.0
2010-08-30 11:30:00,3.18,3.2,3.16,3.18,74100.0,3.18,3.2,3.16,3.18,74100.0
2010-08-30 12:00:00,3.18,3.18,3.17,3.18,24100.0,3.18,3.18,3.17,3.18,24100.0
2010-08-30 12:30:00,3.17,3.18,3.17,3.18,32200.0,3.17,3.18,3.17,3.18,32200.0
2010-08-30 13:00:00,3.17,3.19,3.17,3.18,28100.0,3.17,3.19,3.17,3.18,28100.0
2010-08-30 13:30:00,3.18,3.19,3.18,3.18,17300.0,3.18,3.19,3.18,3.18,17300.0
2010-08-30 14:00:00,3.18,3.19,3.16,3.19,58600.0,3.18,3.19,3.16,3.19,58600.0
2010-08-30 14:30:00,3.18,3.2,3.16,3.17,67600.0,3.18,3.2,3.16,3.17,67600.0
2010-08-30 15:00:00,3.17,3.17,3.12,3.13,98800.0,3.17,3.17,3.12,3.13,98800.0
2010-08-30 15:30:00,3.13,3.14,3.1,3.1,218400.0,3.13,3.14,3.1,3.1,218400.0
2010-08-31 09:30:00,3.09,3.13,3.07,3.09,57700.0,3.09,3.13,3.07,3.09,57700.0
2010-08-31 10:00:00,3.09,3.14,3.08,3.13,59200.0,3.09,3.14,3.08,3.13,59200.0
2010-08-31 10:30:00,3.12,3.13,3.09,3.1,31100.0,3.12,3.13,3.09,3.1,31100.0
2010-08-31 11:00:00,3.1,3.1,3.06,3.06,94800.0,3.1,3.1,3.06,3.06,94800.0
2010-08-31 11:30:00,3.07,3.07,3.04,3.04,46500.0,3.07,3.07,3.04,3.04,46500.0
2010-08-31 12:00:00,3.05,3.07,3.04,3.04,73800.0,3.05,3.07,3.04,3.04,73800.0
2010-08-31 12:30:00,3.04,3.05,3.04,3.04,39700.0,3.04,3.05,3.04,3.04,39700.0
2010-08-31 13:00:00,3.03,3.06,3.03,3.04,49500.0,3.03,3.06,3.03,3.04,49500.0
2010-08-31 13:30:00,3.03,3.04,2.99,2.99,184200.0,3.03,3.04,2.99,2.99,184200.0
2010-08-31 14:00:00,2.99,3.02,2.99,2.99,154100.0,2.99,3.02,2.99,2.99,154100.0
2010-08-31 14:30:00,2.99,3.0,2.98,2.99,157000.0,2.99,3.0,2.98,2.99,157000.0
2010-08-31 15:00:00,2.99,3.0,2.98,2.99,221100.0,2.99,3.0,2.98,2.99,221100.0
2010-08-31 15:30:00,2.99,3.02,2.96,2.96,357900.0,2.99,3.02,2.96,2.96,357900.0
2010-09-01 09:30:00,3.25,3.28,3.08,3.1,364600.0,3.25,3.28,3.08,3.1,364600.0
2010-09-01 10:00:00,3.1,3.18,3.1,3.12,183100.0,3.1,3.18,3.1,3.12,183100.0
2010-09-01 10:30:00,3.13,3.17,3.08,3.15,147600.0,3.13,3.17,3.08,3.15,147600.0
2010-09-01 11:00:00,3.16,3.19,3.14,3.16,126500.0,3.16,3.19,3.14,3.16,126500.0
2010-09-01 11:30:00,3.16,3.2,3.13,3.19,154300.0,3.16,3.2,3.13,3.19,154300.0
2010-09-01 12:00:00,3.19,3.21,3.18,3.21,120200.0,3.19,3.21,3.18,3.21,120200.0
2010-09-01 12:30:00,3.21,3.22,3.19,3.2,63600.0,3.21,3.22,3.19,3.2,63600.0
2010-09-01 13:00:00,3.19,3.25,3.19,3.23,116800.0,3.19,3.25,3.19,3.23,116800.0
2010-09-01 13:30:00,3.23,3.25,3.23,3.23,72600.0,3.23,3.25,3.23,3.23,72600.0
2010-09-01 14:00:00,3.24,3.24,3.19,3.19,71400.0,3.24,3.24,3.19,3.19,71400.0
2010-09-01 14:30:00,3.19,3.24,3.18,3.24,154300.0,3.19,3.24,3.18,3.24,154300.0
2010-09-01 15:00:00,3.24,3.3,3.24,3.28,242100.0,3.24,3.3,3.24,3.28,242100.0
2010-09-01 15:30:00,3.28,3.34,3.27,3.33,442100.0,3.28,3.34,3.27,3.33,442100.0
2010-09-02 09:30:00,3.41,3.43,3.22,3.26,242300.0,3.41,3.43,3.22,3.26,242300.0
2010-09-02 10:00:00,3.27,3.41,3.26,3.41,234400.0,3.27,3.41,3.26,3.41,234400.0
2010-09-02 10:30:00,3.4,3.47,3.36,3.44,305600.0,3.4,3.47,3.36,3.44,305600.0
2010-09-02 11:00:00,3.43,3.51,3.43,3.51,247900.0,3.43,3.51,3.43,3.51,247900.0
2010-09-02 11:30:00,3.5,3.55,3.48,3.55,139200.0,3.5,3.55,3.48,3.55,139200.0
2010-09-02 12:00:00,3.54,3.59,3.54,3.57,105400.0,3.54,3.59,3.54,3.57,105400.0
2010-09-02 12:30:00,3.57,3.57,3.5,3.5,98200.0,3.57,3.57,3.5,3.5,98200.0
2010-09-02 13:00:00,3.51,3.51,3.43,3.43,130700.0,3.51,3.51,3.43,3.43,130700.0
2010-09-02 13:30:00,3.43,3.47,3.42,3.44,105900.0,3.43,3.47,3.42,3.44,105900.0
2010-09-02 14:00:00,3.44,3.47,3.44,3.46,84400.0,3.44,3.47,3.44,3.46,84400.0
2010-09-02 14:30:00,3.45,3.47,3.44,3.47,45700.0,3.45,3.47,3.44,3.47,45700.0
2010-09-02 15:00:00,3.46,3.47,3.43,3.45,113000.0,3.46,3.47,3.43,3.45,113000.0
2010-09-02 15:30:00,3.45,3.5,3.45,3.49,179700.0,3.45,3.5,3.45,3.49,179700.0
2010-09-03 09:30:00,3.55,3.6,3.52,3.55,173800.0,3.55,3.6,3.52,3.55,173800.0
2010-09-03 10:00:00,3.54,3.58,3.51,3.53,132900.0,3.54,3.58,3.51,3.53,132900.0
2010-09-03 10:30:00,3.53,3.55,3.48,3.54,168200.0,3.53,3.55,3.48,3.54,168200.0
2010-09-03 11:00:00,3.53,3.54,3.52,3.54,46800.0,3.53,3.54,3.52,3.54,46800.0
2010-09-03 11:30:00,3.53,3.57,3.53,3.55,57700.0,3.53,3.57,3.53,3.55,57700.0
2010-09-03 12:00:00,3.54,3.56,3.54,3.56,53200.0,3.54,3.56,3.54,3.56,53200.0
2010-09-03 12:30:00,3.55,3.56,3.55,3.56,55500.0,3.55,3.56,3.55,3.56,55500.0
2010-09-03 13:00:00,3.56,3.59,3.55,3.58,43900.0,3.56,3.59,3.55,3.58,43900.0
2010-09-03 13:30:00,3.59,3.59,3.58,3.58,21700.0,3.59,3.59,3.58,3.58,21700.0
2010-09-03 14:00:00,3.58,3.66,3.58,3.66,169800.0,3.58,3.66,3.58,3.66,169800.0
2010-09-03 14:30:00,3.66,3.72,3.65,3.71,230200.0,3.66,3.72,3.65,3.71,230200.0
2010-09-03 15:00:00,3.7,3.79,3.7,3.77,350300.0,3.7,3.79,3.7,3.77,350300.0
2010-09-03 15:30:00,3.77,3.82,3.76,3.8,548900.0,3.77,3.82,3.76,3.8,548900.0
2010-09-07 09:30:00,3.8,3.83,3.72,3.72,326600.0,3.8,3.83,3.72,3.72,326600.0
2010-09-07 10:00:00,3.71,3.72,3.67,3.71,198600.0,3.71,3.72,3.67,3.71,198600.0
2010-09-07 10:30:00,3.71,3.74,3.69,3.7,90300.0,3.71,3.74,3.69,3.7,90300.0
2010-09-07 11:00:00,3.7,3.71,3.69,3.69,74000.0,3.7,3.71,3.69,3.69,74000.0
2010-09-07 11:30:00,3.69,3.7,3.68,3.68,53700.0,3.69,3.7,3.68,3.68,53700.0
2010-09-07 12:00:00,3.68,3.72,3.68,3.72,41900.0,3.68,3.72,3.68,3.72,41900.0
2010-09-07 12:30:00,3.72,3.72,3.64,3.67,103500.0,3.72,3.72,3.64,3.67,103500.0
2010-09-07 13:00:00,3.67,3.68,3.65,3.65,45100.0,3.67,3.68,3.65,3.65,45100.0
2010-09-07 13:30:00,3.65,3.72,3.65,3.72,76200.0,3.65,3.72,3.65,3.72,76200.0
2010-09-07 14:00:00,3.71,3.75,3.7,3.7,75100.0,3.71,3.75,3.7,3.7,75100.0
2010-09-07 14:30:00,3.7,3.7,3.62,3.63,82800.0,3.7,3.7,3.62,3.63,82800.0
2010-09-07 15:00:00,3.63,3.65,3.61,3.62,67800.0,3.63,3.65,3.61,3.62,67800.0
2010-09-07 15:30:00,3.62,3.63,3.56,3.57,160100.0,3.62,3.63,3.56,3.57,160100.0
2010-09-08 09:30:00,3.6,3.68,3.6,3.67,74500.0,3.6,3.68,3.6,3.67,74500.0
2010-09-08 10:00:00,3.67,3.75,3.67,3.68,85500.0,3.67,3.75,3.67,3.68,85500.0
2010-09-08 10:30:00,3.67,3.74,3.67,3.72,58600.0,3.67,3.74,3.67,3.72,58600.0
2010-09-08 11:00:00,3.72,3.72,3.71,3.72,28100.0,3.72,3.72,3.71,3.72,28100.0
2010-09-08 11:30:00,3.72,3.73,3.69,3.72,56300.0,3.72,3.73,3.69,3.72,56300.0
2010-09-08 12:00:00,3.72,3.73,3.71,3.72,45700.0,3.72,3.73,3.71,3.72,45700.0
2010-09-08 12:30:00,3.72,3.73,3.71,3.71,40000.0,3.72,3.73,3.71,3.71,40000.0
2010-09-08 13:00:00,3.72,3.76,3.72,3.73,95300.0,3.72,3.76,3.72,3.73,95300.0
2010-09-08 13:30:00,3.72,3.74,3.69,3.71,53700.0,3.72,3.74,3.69,3.71,53700.0
2010-09-08 14:00:00,3.7,3.71,3.67,3.71,44900.0,3.7,3.71,3.67,3.71,44900.0
2010-09-08 14:30:00,3.7,3.71,3.68,3.69,36900.0,3.7,3.71,3.68,3.69,36900.0
2010-09-08 15:00:00,3.69,3.76,3.69,3.71,170800.0,3.69,3.76,3.69,3.71,170800.0
2010-09-08 15:30:00,3.71,3.74,3.69,3.73,146000.0,3.71,3.74,3.69,3.73,146000.0
2010-09-09 09:30:00,3.88,3.89,3.8,3.84,176700.0,3.88,3.89,3.8,3.84,176700.0
2010-09-09 10:00:00,3.84,3.86,3.83,3.86,81800.0,3.84,3.86,3.83,3.86,81800.0
2010-09-09 10:30:00,3.85,3.87,3.84,3.84,64700.0,3.85,3.87,3.84,3.84,64700.0
2010-09-09 11:00:00,3.84,3.86,3.81,3.82,56900.0,3.84,3.86,3.81,3.82,56900.0
2010-09-09 11:30:00,3.82,3.85,3.82,3.85,55500.0,3.82,3.85,3.82,3.85,55500.0
2010-09-09 12:00:00,3.85,3.9,3.85,3.9,56000.0,3.85,3.9,3.85,3.9,56000.0
2010-09-09 12:30:00,3.9,3.94,3.88,3.92,325000.0,3.9,3.94,3.88,3.92,325000.0
2010-09-09 13:00:00,3.92,3.93,3.85,3.85,103900.0,3.92,3.93,3.85,3.85,103900.0
2010-09-09 13:30:00,3.85,3.86,3.83,3.84,137200.0,3.85,3.86,3.83,3.84,137200.0
2010-09-09 14:00:00,3.83,3.84,3.82,3.82,59200.0,3.83,3.84,3.82,3.82,59200.0
2010-09-09 14:30:00,3.82,3.83,3.79,3.8,106400.0,3.82,3.83,3.79,3.8,106400.0
2010-09-09 15:00:00,3.79,3.79,3.75,3.77,188400.0,3.79,3.79,3.75,3.77,188400.0
2010-09-09 15:30:00,3.77,3.77,3.71,3.74,446900.0,3.77,3.77,3.71,3.74,446900.0
2010-09-10 09:30:00,3.6,3.77,3.6,3.72,87300.0,3.6,3.77,3.6,3.72,87300.0
2010-09-10 10:00:00,3.71,3.75,3.69,3.69,47200.0,3.71,3.75,3.69,3.69,47200.0
2010-09-10 10:30:00,3.69,3.7,3.65,3.65,78600.0,3.69,3.7,3.65,3.65,78600.0
2010-09-10 11:00:00,3.65,3.69,3.64,3.69,52400.0,3.65,3.69,3.64,3.69,52400.0
2010-09-10 11:30:00,3.7,3.7,3.65,3.65,37900.0,3.7,3.7,3.65,3.65,37900.0
2010-09-10 12:00:00,3.65,3.65,3.62,3.62,18900.0,3.65,3.65,3.62,3.62,18900.0
2010-09-10 12:30:00,3.62,3.65,3.61,3.63,62100.0,3.62,3.65,3.61,3.63,62100.0
2010-09-10 13:00:00,3.63,3.66,3.63,3.66,41900.0,3.63,3.66,3.63,3.66,41900.0
2010-09-10 13:30:00,3.66,3.79,3.65,3.75,217100.0,3.66,3.79,3.65,3.75,217100.0
2010-09-10 14:00:00,3.76,3.8,3.75,3.76,133600.0,3.76,3.8,3.75,3.76,133600.0
2010-09-10 14:30:00,3.75,3.8,3.74,3.77,92500.0,3.75,3.8,3.74,3.77,92500.0
2010-09-10 15:00:00,3.76,3.76,3.74,3.76,78100.0,3.76,3.76,3.74,3.76,78100.0
2010-09-10 15:30:00,3.76,3.77,3.75,3.77,153300.0,3.76,3.77,3.75,3.77,153300.0
2010-09-13 09:30:00,3.81,3.88,3.78,3.86,126000.0,3.81,3.88,3.78,3.86,126000.0
2010-09-13 10:00:00,3.85,3.91,3.85,3.9,93900.0,3.85,3.91,3.85,3.9,93900.0
2010-09-13 10:30:00,3.9,3.92,3.87,3.89,57400.0,3.9,3.92,3.87,3.89,57400.0
2010-09-13 11:00:00,3.89,3.92,3.88,3.92,63900.0,3.89,3.92,3.88,3.92,63900.0
2010-09-13 11:30:00,3.91,3.92,3.9,3.9,59100.0,3.91,3.92,3.9,3.9,59100.0
2010-09-13 12:00:00,3.9,3.91,3.88,3.88,21500.0,3.9,3.91,3.88,3.88,21500.0
2010-09-13 12:30:00,3.89,3.93,3.89,3.93,54800.0,3.89,3.93,3.89,3.93,54800.0
2010-09-13 13:00:00,3.93,3.95,3.92,3.93,55900.0,3.93,3.95,3.92,3.93,55900.0
2010-09-13 13:30:00,3.93,3.93,3.89,3.9,53100.0,3.93,3.93,3.89,3.9,53100.0
2010-09-13 14:00:00,3.9,3.91,3.89,3.91,22600.0,3.9,3.91,3.89,3.91,22600.0
2010-09-13 14:30:00,3.9,3.9,3.89,3.89,33000.0,3.9,3.9,3.89,3.89,33000.0
2010-09-13 15:00:00,3.89,3.91,3.89,3.91,51500.0,3.89,3.91,3.89,3.91,51500.0
2010-09-13 15:30:00,3.9,3.92,3.9,3.91,165700.0,3.9,3.92,3.9,3.91,165700.0
2010-09-14 09:30:00,3.91,3.91,3.83,3.89,58100.0,3.91,3.91,3.83,3.89,58100.0
2010-09-14 10:00:00,3.89,3.9,3.83,3.87,53700.0,3.89,3.9,3.83,3.87,53700.0
2010-09-14 10:30:00,3.87,3.89,3.85,3.86,67300.0,3.87,3.89,3.85,3.86,67300.0
2010-09-14 11:00:00,3.86,3.89,3.86,3.86,59500.0,3.86,3.89,3.86,3.86,59500.0
2010-09-14 11:30:00,3.86,3.88,3.86,3.88,28000.0,3.86,3.88,3.86,3.88,28000.0
2010-09-14 12:00:00,3.89,3.96,3.88,3.95,68500.0,3.89,3.96,3.88,3.95,68500.0
2010-09-14 12:30:00,3.95,3.98,3.95,3.98,76800.0,3.95,3.98,3.95,3.98,76800.0
2010-09-14 13:00:00,3.98,4.0,3.95,3.96,152200.0,3.98,4.0,3.95,3.96,152200.0
2010-09-14 13:30:00,3.96,3.97,3.95,3.95,32300.0,3.96,3.97,3.95,3.95,32300.0
2010-09-14 14:00:00,3.96,4.03,3.95,3.98,138600.0,3.96,4.03,3.95,3.98,138600.0
2010-09-14 14:30:00,3.98,4.01,3.98,4.01,35300.0,3.98,4.01,3.98,4.01,35300.0
2010-09-14 15:00:00,4.0,4.01,3.99,4.01,47300.0,4.0,4.01,3.99,4.01,47300.0
2010-09-14 15:30:00,4.01,4.02,3.99,4.01,204600.0,4.01,4.02,3.99,4.01,204600.0
2010-09-15 09:30:00,3.99,3.99,3.9,3.93,95800.0,3.99,3.99,3.9,3.93,95800.0
2010-09-15 10:00:00,3.94,3.96,3.88,3.94,84600.0,3.94,3.96,3.88,3.94,84600.0
2010-09-15 10:30:00,3.94,3.98,3.93,3.96,32500.0,3.94,3.98,3.93,3.96,32500.0
2010-09-15 11:00:00,3.97,4.01,3.97,4.01,53300.0,3.97,4.01,3.97,4.01,53300.0
2010-09-15 11:30:00,4.0,4.01,4.0,4.01,18400.0,4.0,4.01,4.0,4.01,18400.0
2010-09-15 12:00:00,4.01,4.02,4.0,4.0,23100.0,4.01,4.02,4.0,4.0,23100.0
2010-09-15 12:30:00,4.0,4.06,4.0,4.06,87400.0,4.0,4.06,4.0,4.06,87400.0
2010-09-15 13:00:00,4.07,4.07,4.03,4.03,74000.0,4.07,4.07,4.03,4.03,74000.0
2010-09-15 13:30:00,4.03,4.04,4.01,4.03,54200.0,4.03,4.04,4.01,4.03,54200.0
2010-09-15 14:00:00,4.04,4.04,4.03,4.03,19500.0,4.04,4.04,4.03,4.03,19500.0
2010-09-15 14:30:00,4.03,4.04,4.01,4.01,41900.0,4.03,4.04,4.01,4.01,41900.0
2010-09-15 15:00:00,4.01,4.02,3.99,4.02,48400.0,4.01,4.02,3.99,4.02,48400.0
2010-09-15 15:30:00,4.02,4.02,3.99,3.99,78400.0,4.02,4.02,3.99,3.99,78400.0
2010-09-16 09:30:00,4.01,4.01,3.91,3.92,69100.0,4.01,4.01,3.91,3.92,69100.0
2010-09-16 10:00:00,3.93,4.04,3.92,4.04,125200.0,3.93,4.04,3.92,4.04,125200.0
2010-09-16 10:30:00,4.03,4.05,4.02,4.03,93500.0,4.03,4.05,4.02,4.03,93500.0
2010-09-16 11:00:00,4.03,4.03,3.99,4.02,58500.0,4.03,4.03,3.99,4.02,58500.0
2010-09-16 11:30:00,4.01,4.01,3.98,3.99,46000.0,4.01,4.01,3.98,3.99,46000.0
2010-09-16 12:00:00,3.99,3.99,3.95,3.95,21200.0,3.99,3.99,3.95,3.95,21200.0
2010-09-16 12:30:00,3.95,3.96,3.95,3.95,6900.0,3.95,3.96,3.95,3.95,6900.0
2010-09-16 13:00:00,3.96,3.97,3.95,3.96,43500.0,3.96,3.97,3.95,3.96,43500.0
2010-09-16 13:30:00,3.95,3.96,3.92,3.94,63100.0,3.95,3.96,3.92,3.94,63100.0
2010-09-16 14:00:00,3.95,3.95,3.91,3.93,78300.0,3.95,3.95,3.91,3.93,78300.0
2010-09-16 14:30:00,3.93,3.95,3.92,3.95,33700.0,3.93,3.95,3.92,3.95,33700.0
2010-09-16 15:00:00,3.95,3.96,3.92,3.93,39300.0,3.95,3.96,3.92,3.93,39300.0
2010-09-16 15:30:00,3.92,3.94,3.91,3.93,110400.0,3.92,3.94,3.91,3.93,110400.0
2010-09-17 09:30:00,4.0,4.02,3.86,3.9,268800.0,4.0,4.02,3.86,3.9,268800.0
2010-09-17 10:00:00,3.88,3.88,3.83,3.87,233300.0,3.88,3.88,3.83,3.87,233300.0
2010-09-17 10:30:00,3.88,3.95,3.87,3.94,144000.0,3.88,3.95,3.87,3.94,144000.0
2010-09-17 11:00:00,3.95,3.97,3.94,3.95,39000.0,3.95,3.97,3.94,3.95,39000.0
2010-09-17 11:30:00,3.95,3.96,3.94,3.95,32400.0,3.95,3.96,3.94,3.95,32400.0
2010-09-17 12:00:00,3.95,3.96,3.95,3.95,14500.0,3.95,3.96,3.95,3.95,14500.0
2010-09-17 12:30:00,3.95,3.98,3.95,3.98,55500.0,3.95,3.98,3.95,3.98,55500.0
2010-09-17 13:00:00,3.98,4.01,3.95,3.95,111300.0,3.98,4.01,3.95,3.95,111300.0
2010-09-17 13:30:00,3.95,3.98,3.92,3.97,107700.0,3.95,3.98,3.92,3.97,107700.0
2010-09-17 14:00:00,3.97,4.0,3.94,3.98,135300.0,3.97,4.0,3.94,3.98,135300.0
2010-09-17 14:30:00,3.99,4.0,3.95,3.97,83400.0,3.99,4.0,3.95,3.97,83400.0
2010-09-17 15:00:00,3.98,3.98,3.92,3.94,45400.0,3.98,3.98,3.92,3.94,45400.0
2010-09-17 15:30:00,3.94,4.01,3.91,4.01,230600.0,3.94,4.01,3.91,4.01,230600.0
2010-09-20 09:30:00,4.03,4.05,3.96,4.03,48400.0,4.03,4.05,3.96,4.03,48400.0
2010-09-20 10:00:00,4.02,4.15,3.99,4.11,136500.0,4.02,4.15,3.99,4.11,136500.0
2010-09-20 10:30:00,4.11,4.17,4.08,4.17,80600.0,4.11,4.17,4.08,4.17,80600.0
2010-09-20 11:00:00,4.17,4.18,4.06,4.07,121600.0,4.17,4.18,4.06,4.07,121600.0
2010-09-20 11:30:00,4.08,4.12,4.07,4.07,61600.0,4.08,4.12,4.07,4.07,61600.0
2010-09-20 12:00:00,4.08,4.08,4.05,4.06,34500.0,4.08,4.08,4.05,4.06,34500.0
2010-09-20 12:30:00,4.05,4.1,4.05,4.1,49600.0,4.05,4.1,4.05,4.1,49600.0
2010-09-20 13:00:00,4.1,4.13,4.09,4.13,38000.0,4.1,4.13,4.09,4.13,38000.0
2010-09-20 13:30:00,4.12,4.18,4.12,4.18,47800.0,4.12,4.18,4.12,4.18,47800.0
2010-09-20 14:00:00,4.18,4.21,4.17,4.18,68900.0,4.18,4.21,4.17,4.18,68900.0
2010-09-20 14:30:00,4.18,4.21,4.17,4.2,69500.0,4.18,4.21,4.17,4.2,69500.0
2010-09-20 15:00:00,4.2,4.21,4.15,4.18,126000.0,4.2,4.21,4.15,4.18,126000.0
2010-09-20 15:30:00,4.17,4.21,4.13,4.21,337600.0,4.17,4.21,4.13,4.21,337600.0
2010-09-21 09:30:00,4.24,4.28,4.2,4.25,137000.0,4.24,4.28,4.2,4.25,137000.0
2010-09-21 10:00:00,4.25,4.26,4.18,4.2,173600.0,4.25,4.26,4.18,4.2,173600.0
2010-09-21 10:30:00,4.2,4.24,4.2,4.21,61000.0,4.2,4.24,4.2,4.21,61000.0
2010-09-21 11:00:00,4.2,4.24,4.19,4.24,59600.0,4.2,4.24,4.19,4.24,59600.0
2010-09-21 11:30:00,4.23,4.26,4.23,4.26,53300.0,4.23,4.26,4.23,4.26,53300.0
2010-09-21 12:00:00,4.26,4.26,4.24,4.26,44300.0,4.26,4.26,4.24,4.26,44300.0
2010-09-21 12:30:00,4.25,4.27,4.25,4.26,29100.0,4.25,4.27,4.25,4.26,29100.0
2010-09-21 13:00:00,4.27,4.27,4.21,4.23,42600.0,4.27,4.27,4.21,4.23,42600.0
2010-09-21 13:30:00,4.23,4.24,4.19,4.24,58800.0,4.23,4.24,4.19,4.24,58800.0
2010-09-21 14:00:00,4.24,4.26,4.2,4.23,66300.0,4.24,4.26,4.2,4.23,66300.0
2010-09-21 14:30:00,4.24,4.28,4.23,4.25,79600.0,4.24,4.28,4.23,4.25,79600.0
2010-09-21 15:00:00,4.24,4.26,4.24,4.24,64000.0,4.24,4.26,4.24,4.24,64000.0
2010-09-21 15:30:00,4.25,4.28,4.23,4.28,178400.0,4.25,4.28,4.23,4.28,178400.0
2010-09-22 09:30:00,4.26,4.29,4.22,4.27,43700.0,4.26,4.29,4.22,4.27,43700.0
2010-09-22 10:00:00,4.27,4.28,4.25,4.27,146900.0,4.27,4.28,4.25,4.27,146900.0
2010-09-22 10:30:00,4.27,4.27,4.26,4.26,56900.0,4.27,4.27,4.26,4.26,56900.0
2010-09-22 11:00:00,4.27,4.28,4.25,4.26,60800.0,4.27,4.28,4.25,4.26,60800.0
2010-09-22 11:30:00,4.26,4.28,4.25,4.27,32700.0,4.26,4.28,4.25,4.27,32700.0
2010-09-22 12:00:00,4.28,4.28,4.26,4.26,36000.0,4.28,4.28,4.26,4.26,36000.0
2010-09-22 12:30:00,4.26,4.28,4.25,4.28,75200.0,4.26,4.28,4.25,4.28,75200.0
2010-09-22 13:00:00,4.27,4.28,4.22,4.23,95000.0,4.27,4.28,4.22,4.23,95000.0
2010-09-22 13:30:00,4.23,4.24,4.2,4.21,45400.0,4.23,4.24,4.2,4.21,45400.0
2010-09-22 14:00:00,4.2,4.23,4.2,4.23,63600.0,4.2,4.23,4.2,4.23,63600.0
2010-09-22 14:30:00,4.22,4.25,4.22,4.24,76700.0,4.22,4.25,4.22,4.24,76700.0
2010-09-22 15:00:00,4.24,4.26,4.21,4.21,93700.0,4.24,4.26,4.21,4.21,93700.0
2010-09-22 15:30:00,4.21,4.22,4.18,4.2,123700.0,4.21,4.22,4.18,4.2,123700.0
2010-09-23 09:30:00,4.17,4.17,4.11,4.11,62400.0,4.17,4.17,4.11,4.11,62400.0
2010-09-23 10:00:00,4.12,4.15,4.1,4.15,93700.0,4.12,4.15,4.1,4.15,93700.0
2010-09-23 10:30:00,4.16,4.17,4.12,4.12,48800.0,4.16,4.17,4.12,4.12,48800.0
2010-09-23 11:00:00,4.12,4.12,4.07,4.09,44600.0,4.12,4.12,4.07,4.09,44600.0
2010-09-23 11:30:00,4.1,4.13,4.1,4.12,40700.0,4.1,4.13,4.1,4.12,40700.0
2010-09-23 12:00:00,4.12,4.13,4.1,4.1,12900.0,4.12,4.13,4.1,4.1,12900.0
2010-09-23 12:30:00,4.11,4.13,4.1,4.12,16400.0,4.11,4.13,4.1,4.12,16400.0
2010-09-23 13:00:00,4.12,4.12,4.09,4.11,14700.0,4.12,4.12,4.09,4.11,14700.0
2010-09-23 13:30:00,4.1,4.11,4.08,4.08,28600.0,4.1,4.11,4.08,4.08,28600.0
2010-09-23 14:00:00,4.08,4.09,4.08,4.08,16800.0,4.08,4.09,4.08,4.08,16800.0
2010-09-23 14:30:00,4.08,4.09,4.03,4.04,61200.0,4.08,4.09,4.03,4.04,61200.0
2010-09-23 15:00:00,4.04,4.04,4.0,4.0,56800.0,4.04,4.04,4.0,4.0,56800.0
2010-09-23 15:30:00,4.01,4.03,3.97,4.02,421100.0,4.01,4.03,3.97,4.02,421100.0
2010-09-24 09:30:00,4.11,4.14,4.03,4.13,59400.0,4.11,4.14,4.03,4.13,59400.0
2010-09-24 10:00:00,4.13,4.13,4.09,4.11,44900.0,4.13,4.13,4.09,4.11,44900.0
2010-09-24 10:30:00,4.11,4.14,4.1,4.12,31700.0,4.11,4.14,4.1,4.12,31700.0
2010-09-24 11:00:00,4.12,4.16,4.11,4.14,42100.0,4.12,4.16,4.11,4.14,42100.0
2010-09-24 11:30:00,4.13,4.16,4.12,4.13,56400.0,4.13,4.16,4.12,4.13,56400.0
2010-09-24 12:00:00,4.13,4.14,4.09,4.1,81600.0,4.13,4.14,4.09,4.1,81600.0
2010-09-24 12:30:00,4.1,4.14,4.09,4.13,20800.0,4.1,4.14,4.09,4.13,20800.0
2010-09-24 13:00:00,4.13,4.14,4.11,4.14,18200.0,4.13,4.14,4.11,4.14,18200.0
2010-09-24 13:30:00,4.14,4.16,4.13,4.15,46300.0,4.14,4.16,4.13,4.15,46300.0
2010-09-24 14:00:00,4.15,4.16,4.09,4.11,36500.0,4.15,4.16,4.09,4.11,36500.0
2010-09-24 14:30:00,4.11,4.16,4.07,4.16,58800.0,4.11,4.16,4.07,4.16,58800.0
2010-09-24 15:00:00,4.16,4.17,4.15,4.16,48700.0,4.16,4.17,4.15,4.16,48700.0
2010-09-24 15:30:00,4.16,4.19,4.15,4.18,130900.0,4.16,4.19,4.15,4.18,130900.0
2010-09-27 09:30:00,4.18,4.2,4.11,4.12,56300.0,4.18,4.2,4.11,4.12,56300.0
2010-09-27 10:00:00,4.13,4.16,4.12,4.16,15500.0,4.13,4.16,4.12,4.16,15500.0
2010-09-27 10:30:00,4.15,4.16,4.13,4.15,22100.0,4.15,4.16,4.13,4.15,22100.0
2010-09-27 11:00:00,4.14,4.16,4.14,4.14,33400.0,4.14,4.16,4.14,4.14,33400.0
2010-09-27 11:30:00,4.15,4.16,4.14,4.16,27700.0,4.15,4.16,4.14,4.16,27700.0
2010-09-27 12:00:00,4.16,4.18,4.15,4.16,18500.0,4.16,4.18,4.15,4.16,18500.0
2010-09-27 12:30:00,4.16,4.16,4.15,4.15,7400.0,4.16,4.16,4.15,4.15,7400.0
2010-09-27 13:00:00,4.15,4.16,4.11,4.11,22000.0,4.15,4.16,4.11,4.11,22000.0
2010-09-27 13:30:00,4.12,4.15,4.1,4.14,24200.0,4.12,4.15,4.1,4.14,24200.0
2010-09-27 14:00:00,4.14,4.16,4.13,4.15,18900.0,4.14,4.16,4.13,4.15,18900.0
2010-09-27 14:30:00,4.15,4.16,4.12,4.12,26500.0,4.15,4.16,4.12,4.12,26500.0
2010-09-27 15:00:00,4.12,4.12,4.1,4.11,21100.0,4.12,4.12,4.1,4.11,21100.0
2010-09-27 15:30:00,4.1,4.11,4.08,4.09,97200.0,4.1,4.11,4.08,4.09,97200.0
2010-09-28 09:30:00,4.07,4.08,3.98,4.02,77600.0,4.07,4.08,3.98,4.02,77600.0
2010-09-28 10:00:00,4.02,4.03,3.98,4.01,67100.0,4.02,4.03,3.98,4.01,67100.0
2010-09-28 10:30:00,4.02,4.05,4.01,4.03,20400.0,4.02,4.05,4.01,4.03,20400.0
2010-09-28 11:00:00,4.04,4.05,4.01,4.01,51500.0,4.04,4.05,4.01,4.01,51500.0
2010-09-28 11:30:00,4.0,4.01,3.98,3.99,72000.0,4.0,4.01,3.98,3.99,72000.0
2010-09-28 12:00:00,4.0,4.0,3.98,3.99,28600.0,4.0,4.0,3.98,3.99,28600.0
2010-09-28 12:30:00,4.0,4.01,3.99,4.0,17600.0,4.0,4.01,3.99,4.0,17600.0
2010-09-28 13:00:00,4.0,4.0,3.99,4.0,23700.0,4.0,4.0,3.99,4.0,23700.0
2010-09-28 13:30:00,4.0,4.0,3.96,3.99,58800.0,4.0,4.0,3.96,3.99,58800.0
2010-09-28 14:00:00,3.99,3.99,3.96,3.97,29400.0,3.99,3.99,3.96,3.97,29400.0
2010-09-28 14:30:00,3.97,3.99,3.95,3.97,57700.0,3.97,3.99,3.95,3.97,57700.0
2010-09-28 15:00:00,3.97,4.0,3.96,4.0,29100.0,3.97,4.0,3.96,4.0,29100.0
2010-09-28 15:30:00,4.0,4.01,3.98,4.0,166400.0,4.0,4.01,3.98,4.0,166400.0
2010-09-29 09:30:00,3.96,4.0,3.95,3.95,87000.0,3.96,4.0,3.95,3.95,87000.0
2010-09-29 10:00:00,3.96,3.97,3.92,3.92,33100.0,3.96,3.97,3.92,3.92,33100.0
2010-09-29 10:30:00,3.92,3.92,3.87,3.89,77400.0,3.92,3.92,3.87,3.89,77400.0
2010-09-29 11:00:00,3.88,3.9,3.88,3.9,30100.0,3.88,3.9,3.88,3.9,30100.0
2010-09-29 11:30:00,3.9,3.92,3.89,3.92,48500.0,3.9,3.92,3.89,3.92,48500.0
2010-09-29 12:00:00,3.92,3.95,3.92,3.93,25000.0,3.92,3.95,3.92,3.93,25000.0
2010-09-29 12:30:00,3.93,3.93,3.9,3.92,25800.0,3.93,3.93,3.9,3.92,25800.0
2010-09-29 13:00:00,3.93,3.93,3.89,3.91,31200.0,3.93,3.93,3.89,3.91,31200.0
2010-09-29 13:30:00,3.91,3.92,3.89,3.9,15400.0,3.91,3.92,3.89,3.9,15400.0
2010-09-29 14:00:00,3.91,3.92,3.91,3.92,15500.0,3.91,3.92,3.91,3.92,15500.0
2010-09-29 14:30:00,3.91,3.94,3.9,3.94,34900.0,3.91,3.94,3.9,3.94,34900.0
2010-09-29 15:00:00,3.94,3.94,3.92,3.92,27900.0,3.94,3.94,3.92,3.92,27900.0
2010-09-29 15:30:00,3.92,3.95,3.92,3.94,106300.0,3.92,3.95,3.92,3.94,106300.0
2010-09-30 09:30:00,3.99,4.01,3.95,4.0,31700.0,3.99,4.01,3.95,4.0,31700.0
2010-09-30 10:00:00,3.99,4.0,3.93,4.0,48900.0,3.99,4.0,3.93,4.0,48900.0
2010-09-30 10:30:00,4.0,4.0,3.94,3.95,41800.0,4.0,4.0,3.94,3.95,41800.0
2010-09-30 11:00:00,3.94,3.95,3.89,3.91,46900.0,3.94,3.95,3.89,3.91,46900.0
2010-09-30 11:30:00,3.91,3.93,3.89,3.91,26800.0,3.91,3.93,3.89,3.91,26800.0
2010-09-30 12:00:00,3.91,3.92,3.88,3.9,26900.0,3.91,3.92,3.88,3.9,26900.0
2010-09-30 12:30:00,3.91,3.96,3.91,3.96,18300.0,3.91,3.96,3.91,3.96,18300.0
2010-09-30 13:00:00,3.96,3.96,3.92,3.94,34100.0,3.96,3.96,3.92,3.94,34100.0
2010-09-30 13:30:00,3.94,3.94,3.92,3.92,12100.0,3.94,3.94,3.92,3.92,12100.0
2010-09-30 14:00:00,3.92,3.93,3.88,3.89,24600.0,3.92,3.93,3.88,3.89,24600.0
2010-09-30 14:30:00,3.89,3.93,3.89,3.92,23200.0,3.89,3.93,3.89,3.92,23200.0
2010-09-30 15:00:00,3.92,3.94,3.91,3.93,57600.0,3.92,3.94,3.91,3.93,57600.0
2010-09-30 15:30:00,3.94,3.94,3.89,3.91,79300.0,3.94,3.94,3.89,3.91,79300.0
2010-10-01 09:30:00,3.97,3.98,3.92,3.96,38500.0,3.97,3.98,3.92,3.96,38500.0
2010-10-01 10:00:00,3.95,3.96,3.88,3.89,53700.0,3.95,3.96,3.88,3.89,53700.0
2010-10-01 10:30:00,3.91,3.93,3.89,3.92,25900.0,3.91,3.93,3.89,3.92,25900.0
2010-10-01 11:00:00,3.92,3.93,3.91,3.92,25200.0,3.92,3.93,3.91,3.92,25200.0
2010-10-01 11:30:00,3.92,3.96,3.91,3.94,16900.0,3.92,3.96,3.91,3.94,16900.0
2010-10-01 12:00:00,3.94,3.96,3.94,3.96,18200.0,3.94,3.96,3.94,3.96,18200.0
2010-10-01 12:30:00,3.96,3.97,3.95,3.96,32200.0,3.96,3.97,3.95,3.96,32200.0
2010-10-01 13:00:00,3.97,4.0,3.96,4.0,51600.0,3.97,4.0,3.96,4.0,51600.0
2010-10-01 13:30:00,3.99,3.99,3.97,3.99,21000.0,3.99,3.99,3.97,3.99,21000.0
2010-10-01 14:00:00,3.99,4.0,3.98,3.99,24100.0,3.99,4.0,3.98,3.99,24100.0
2010-10-01 14:30:00,3.99,4.0,3.98,3.98,16000.0,3.99,4.0,3.98,3.98,16000.0
2010-10-01 15:00:00,3.98,4.01,3.98,3.99,52900.0,3.98,4.01,3.98,3.99,52900.0
2010-10-01 15:30:00,3.98,4.0,3.95,3.98,71900.0,3.98,4.0,3.95,3.98,71900.0
2010-10-04 09:30:00,3.94,3.96,3.87,3.88,42900.0,3.94,3.96,3.87,3.88,42900.0
2010-10-04 10:00:00,3.89,3.99,3.88,3.98,85700.0,3.89,3.99,3.88,3.98,85700.0
2010-10-04 10:30:00,3.97,3.98,3.95,3.95,18800.0,3.97,3.98,3.95,3.95,18800.0
2010-10-04 11:00:00,3.95,3.96,3.86,3.87,55900.0,3.95,3.96,3.86,3.87,55900.0
2010-10-04 11:30:00,3.87,3.88,3.85,3.87,86100.0,3.87,3.88,3.85,3.87,86100.0
2010-10-04 12:00:00,3.87,3.87,3.84,3.85,38100.0,3.87,3.87,3.84,3.85,38100.0
2010-10-04 12:30:00,3.85,3.9,3.84,3.9,43200.0,3.85,3.9,3.84,3.9,43200.0
2010-10-04 13:00:00,3.9,3.96,3.9,3.95,26900.0,3.9,3.96,3.9,3.95,26900.0
2010-10-04 13:30:00,3.96,3.96,3.92,3.94,27900.0,3.96,3.96,3.92,3.94,27900.0
2010-10-04 14:00:00,3.94,3.96,3.92,3.94,40600.0,3.94,3.96,3.92,3.94,40600.0
2010-10-04 14:30:00,3.94,3.95,3.91,3.91,36500.0,3.94,3.95,3.91,3.91,36500.0
2010-10-04 15:00:00,3.91,3.96,3.91,3.95,59400.0,3.91,3.96,3.91,3.95,59400.0
2010-10-04 15:30:00,3.95,3.98,3.92,3.97,156500.0,3.95,3.98,3.92,3.97,156500.0
2010-10-05 09:30:00,4.03,4.03,3.89,3.92,52100.0,4.03,4.03,3.89,3.92,52100.0
2010-10-05 10:00:00,3.92,3.97,3.91,3.97,31200.0,3.92,3.97,3.91,3.97,31200.0
2010-10-05 10:30:00,3.97,3.98,3.97,3.97,18300.0,3.97,3.98,3.97,3.97,18300.0
2010-10-05 11:00:00,3.98,4.02,3.98,4.0,93000.0,3.98,4.02,3.98,4.0,93000.0
2010-10-05 11:30:00,4.0,4.02,4.0,4.02,42300.0,4.0,4.02,4.0,4.02,42300.0
2010-10-05 12:00:00,4.01,4.02,4.01,4.02,18100.0,4.01,4.02,4.01,4.02,18100.0
2010-10-05 12:30:00,4.03,4.03,4.0,4.01,47400.0,4.03,4.03,4.0,4.01,47400.0
2010-10-05 13:00:00,4.01,4.07,4.01,4.07,49700.0,4.01,4.07,4.01,4.07,49700.0
2010-10-05 13:30:00,4.07,4.07,4.03,4.03,112000.0,4.07,4.07,4.03,4.03,112000.0
2010-10-05 14:00:00,4.03,4.05,4.02,4.04,35500.0,4.03,4.05,4.02,4.04,35500.0
2010-10-05 14:30:00,4.04,4.06,4.03,4.06,44100.0,4.04,4.06,4.03,4.06,44100.0
2010-10-05 15:00:00,4.07,4.11,4.06,4.11,44400.0,4.07,4.11,4.06,4.11,44400.0
2010-10-05 15:30:00,4.1,4.11,4.07,4.1,131900.0,4.1,4.11,4.07,4.1,131900.0
2010-10-06 09:30:00,4.08,4.11,4.06,4.09,41800.0,4.08,4.11,4.06,4.09,41800.0
2010-10-06 10:00:00,4.09,4.11,4.08,4.1,29000.0,4.09,4.11,4.08,4.1,29000.0
2010-10-06 10:30:00,4.1,4.11,4.05,4.06,63800.0,4.1,4.11,4.05,4.06,63800.0
2010-10-06 11:00:00,4.05,4.1,4.05,4.1,24200.0,4.05,4.1,4.05,4.1,24200.0
2010-10-06 11:30:00,4.1,4.1,4.09,4.09,22400.0,4.1,4.1,4.09,4.09,22400.0
2010-10-06 12:00:00,4.1,4.1,4.07,4.08,27000.0,4.1,4.1,4.07,4.08,27000.0
2010-10-06 12:30:00,4.08,4.08,4.06,4.06,14700.0,4.08,4.08,4.06,4.06,14700.0
2010-10-06 13:00:00,4.06,4.07,4.05,4.06,18500.0,4.06,4.07,4.05,4.06,18500.0
2010-10-06 13:30:00,4.06,4.07,4.03,4.05,30600.0,4.06,4.07,4.03,4.05,30600.0
2010-10-06 14:00:00,4.05,4.05,4.02,4.02,34400.0,4.05,4.05,4.02,4.02,34400.0
2010-10-06 14:30:00,4.02,4.03,4.02,4.03,13800.0,4.02,4.03,4.02,4.03,13800.0
2010-10-06 15:00:00,4.03,4.03,4.01,4.02,21900.0,4.03,4.03,4.01,4.02,21900.0
2010-10-06 15:30:00,4.01,4.03,4.0,4.0,164300.0,4.01,4.03,4.0,4.0,164300.0
2010-10-07 09:30:00,4.03,4.09,4.0,4.0,40700.0,4.03,4.09,4.0,4.0,40700.0
2010-10-07 10:00:00,4.0,4.03,4.0,4.03,30700.0,4.0,4.03,4.0,4.03,30700.0
2010-10-07 10:30:00,4.03,4.05,4.02,4.04,32600.0,4.03,4.05,4.02,4.04,32600.0
2010-10-07 11:00:00,4.04,4.05,4.03,4.05,17400.0,4.04,4.05,4.03,4.05,17400.0
2010-10-07 11:30:00,4.05,4.09,4.05,4.08,25300.0,4.05,4.09,4.05,4.08,25300.0
2010-10-07 12:00:00,4.09,4.09,4.07,4.07,16100.0,4.09,4.09,4.07,4.07,16100.0
2010-10-07 12:30:00,4.07,4.07,4.05,4.06,16000.0,4.07,4.07,4.05,4.06,16000.0
2010-10-07 13:00:00,4.05,4.06,4.05,4.05,23900.0,4.05,4.06,4.05,4.05,23900.0
2010-10-07 13:30:00,4.05,4.07,4.03,4.07,13700.0,4.05,4.07,4.03,4.07,13700.0
2010-10-07 14:00:00,4.07,4.07,4.04,4.04,33600.0,4.07,4.07,4.04,4.04,33600.0
2010-10-07 14:30:00,4.05,4.05,4.03,4.04,26900.0,4.05,4.05,4.03,4.04,26900.0
2010-10-07 15:00:00,4.05,4.05,4.04,4.04,13000.0,4.05,4.05,4.04,4.04,13000.0
2010-10-07 15:30:00,4.04,4.05,4.03,4.03,40800.0,4.04,4.05,4.03,4.03,40800.0
2010-10-08 09:30:00,4.04,4.06,4.02,4.02,24200.0,4.04,4.06,4.02,4.02,24200.0
2010-10-08 10:00:00,4.03,4.07,4.03,4.07,41000.0,4.03,4.07,4.03,4.07,41000.0
2010-10-08 10:30:00,4.06,4.08,4.06,4.08,9300.0,4.06,4.08,4.06,4.08,9300.0
2010-10-08 11:00:00,4.08,4.11,4.08,4.11,39500.0,4.08,4.11,4.08,4.11,39500.0
2010-10-08 11:30:00,4.1,4.24,4.1,4.22,142900.0,4.1,4.24,4.1,4.22,142900.0
2010-10-08 12:00:00,4.22,4.22,4.18,4.19,44100.0,4.22,4.22,4.18,4.19,44100.0
2010-10-08 12:30:00,4.19,4.23,4.19,4.22,18000.0,4.19,4.23,4.19,4.22,18000.0
2010-10-08 13:00:00,4.21,4.27,4.2,4.27,109500.0,4.21,4.27,4.2,4.27,109500.0
2010-10-08 13:30:00,4.26,4.26,4.22,4.23,82000.0,4.26,4.26,4.22,4.23,82000.0
2010-10-08 14:00:00,4.23,4.24,4.22,4.24,12900.0,4.23,4.24,4.22,4.24,12900.0
2010-10-08 14:30:00,4.23,4.24,4.23,4.23,13200.0,4.23,4.24,4.23,4.23,13200.0
2010-10-08 15:00:00,4.23,4.26,4.23,4.23,99500.0,4.23,4.26,4.23,4.23,99500.0
2010-10-08 15:30:00,4.23,4.26,4.22,4.23,154700.0,4.23,4.26,4.22,4.23,154700.0
2010-10-11 09:30:00,4.48,4.58,4.44,4.45,390200.0,4.48,4.58,4.44,4.45,390200.0
2010-10-11 10:00:00,4.45,4.49,4.41,4.44,197200.0,4.45,4.49,4.41,4.44,197200.0
2010-10-11 10:30:00,4.43,4.44,4.4,4.4,111100.0,4.43,4.44,4.4,4.4,111100.0
2010-10-11 11:00:00,4.41,4.41,4.34,4.35,127100.0,4.41,4.41,4.34,4.35,127100.0
2010-10-11 11:30:00,4.35,4.36,4.28,4.29,156200.0,4.35,4.36,4.28,4.29,156200.0
2010-10-11 12:00:00,4.3,4.38,4.3,4.36,97800.0,4.3,4.38,4.3,4.36,97800.0
2010-10-11 12:30:00,4.36,4.38,4.35,4.36,66100.0,4.36,4.38,4.35,4.36,66100.0
2010-10-11 13:00:00,4.36,4.36,4.33,4.34,94600.0,4.36,4.36,4.33,4.34,94600.0
2010-10-11 13:30:00,4.34,4.35,4.32,4.32,45100.0,4.34,4.35,4.32,4.32,45100.0
2010-10-11 14:00:00,4.32,4.32,4.3,4.3,65000.0,4.32,4.32,4.3,4.3,65000.0
2010-10-11 14:30:00,4.3,4.36,4.3,4.32,153800.0,4.3,4.36,4.3,4.32,153800.0
2010-10-11 15:00:00,4.31,4.32,4.27,4.3,116500.0,4.31,4.32,4.27,4.3,116500.0
2010-10-11 15:30:00,4.29,4.3,4.26,4.27,254500.0,4.29,4.3,4.26,4.27,254500.0
2010-10-12 09:30:00,4.3,4.33,4.27,4.32,151500.0,4.3,4.33,4.27,4.32,151500.0
2010-10-12 10:00:00,4.32,4.38,4.3,4.34,61000.0,4.32,4.38,4.3,4.34,61000.0
2010-10-12 10:30:00,4.35,4.42,4.34,4.41,144800.0,4.35,4.42,4.34,4.41,144800.0
2010-10-12 11:00:00,4.42,4.43,4.37,4.4,36000.0,4.42,4.43,4.37,4.4,36000.0
2010-10-12 11:30:00,4.4,4.4,4.35,4.36,42400.0,4.4,4.4,4.35,4.36,42400.0
2010-10-12 12:00:00,4.37,4.37,4.34,4.35,37400.0,4.37,4.37,4.34,4.35,37400.0
2010-10-12 12:30:00,4.35,4.35,4.33,4.34,10700.0,4.35,4.35,4.33,4.34,10700.0
2010-10-12 13:00:00,4.33,4.33,4.31,4.31,14900.0,4.33,4.33,4.31,4.31,14900.0
2010-10-12 13:30:00,4.31,4.32,4.3,4.3,15400.0,4.31,4.32,4.3,4.3,15400.0
2010-10-12 14:00:00,4.3,4.34,4.3,4.3,58900.0,4.3,4.34,4.3,4.3,58900.0
2010-10-12 14:30:00,4.3,4.32,4.3,4.3,49100.0,4.3,4.32,4.3,4.3,49100.0
2010-10-12 15:00:00,4.3,4.32,4.3,4.31,34600.0,4.3,4.32,4.3,4.31,34600.0
2010-10-12 15:30:00,4.31,4.33,4.3,4.33,136500.0,4.31,4.33,4.3,4.33,136500.0
2010-10-13 09:30:00,4.37,4.39,4.33,4.36,49500.0,4.37,4.39,4.33,4.36,49500.0
2010-10-13 10:00:00,4.36,4.38,4.35,4.36,39200.0,4.36,4.38,4.35,4.36,39200.0
2010-10-13 10:30:00,4.35,4.37,4.35,4.36,38000.0,4.35,4.37,4.35,4.36,38000.0
2010-10-13 11:00:00,4.37,4.39,4.36,4.36,47300.0,4.37,4.39,4.36,4.36,47300.0
2010-10-13 11:30:00,4.36,4.39,4.33,4.33,58400.0,4.36,4.39,4.33,4.33,58400.0
2010-10-13 12:00:00,4.34,4.39,4.33,4.39,27300.0,4.34,4.39,4.33,4.39,27300.0
2010-10-13 12:30:00,4.38,4.41,4.38,4.4,47800.0,4.38,4.41,4.38,4.4,47800.0
2010-10-13 13:00:00,4.4,4.42,4.39,4.41,34100.0,4.4,4.42,4.39,4.41,34100.0
2010-10-13 13:30:00,4.41,4.45,4.41,4.44,36500.0,4.41,4.45,4.41,4.44,36500.0
2010-10-13 14:00:00,4.43,4.48,4.43,4.46,97600.0,4.43,4.48,4.43,4.46,97600.0
2010-10-13 14:30:00,4.46,4.46,4.42,4.43,65300.0,4.46,4.46,4.42,4.43,65300.0
2010-10-13 15:00:00,4.42,4.43,4.41,4.41,93800.0,4.42,4.43,4.41,4.41,93800.0
2010-10-13 15:30:00,4.41,4.43,4.38,4.39,165900.0,4.41,4.43,4.38,4.39,165900.0
2010-10-14 09:30:00,4.37,4.39,4.34,4.37,54700.0,4.37,4.39,4.34,4.37,54700.0
2010-10-14 10:00:00,4.38,4.43,4.37,4.42,87200.0,4.38,4.43,4.37,4.42,87200.0
2010-10-14 10:30:00,4.44,4.45,4.42,4.45,29500.0,4.44,4.45,4.42,4.45,29500.0
2010-10-14 11:00:00,4.45,4.45,4.41,4.41,39200.0,4.45,4.45,4.41,4.41,39200.0
2010-10-14 11:30:00,4.42,4.42,4.4,4.42,30900.0,4.42,4.42,4.4,4.42,30900.0
2010-10-14 12:00:00,4.42,4.42,4.4,4.4,33900.0,4.42,4.42,4.4,4.4,33900.0
2010-10-14 12:30:00,4.41,4.42,4.4,4.41,18200.0,4.41,4.42,4.4,4.41,18200.0
2010-10-14 13:00:00,4.41,4.43,4.4,4.4,24200.0,4.41,4.43,4.4,4.4,24200.0
2010-10-14 13:30:00,4.41,4.42,4.4,4.41,16700.0,4.41,4.42,4.4,4.41,16700.0
2010-10-14 14:00:00,4.42,4.43,4.4,4.4,47000.0,4.42,4.43,4.4,4.4,47000.0
2010-10-14 14:30:00,4.4,4.48,4.4,4.48,122000.0,4.4,4.48,4.4,4.48,122000.0
2010-10-14 15:00:00,4.47,4.47,4.41,4.41,40900.0,4.47,4.47,4.41,4.41,40900.0
2010-10-14 15:30:00,4.41,4.46,4.4,4.46,108300.0,4.41,4.46,4.4,4.46,108300.0
2010-10-15 09:30:00,4.53,4.53,4.41,4.42,239500.0,4.53,4.53,4.41,4.42,239500.0
2010-10-15 10:00:00,4.42,4.48,4.41,4.44,80700.0,4.42,4.48,4.41,4.44,80700.0
2010-10-15 10:30:00,4.44,4.48,4.41,4.48,95700.0,4.44,4.48,4.41,4.48,95700.0
2010-10-15 11:00:00,4.47,4.51,4.46,4.51,119800.0,4.47,4.51,4.46,4.51,119800.0
2010-10-15 11:30:00,4.51,4.55,4.5,4.55,83800.0,4.51,4.55,4.5,4.55,83800.0
2010-10-15 12:00:00,4.55,4.63,4.55,4.63,181700.0,4.55,4.63,4.55,4.63,181700.0
2010-10-15 12:30:00,4.62,4.68,4.59,4.62,154300.0,4.62,4.68,4.59,4.62,154300.0
2010-10-15 13:00:00,4.62,4.65,4.62,4.63,38600.0,4.62,4.65,4.62,4.63,38600.0
2010-10-15 13:30:00,4.64,4.65,4.59,4.6,51400.0,4.64,4.65,4.59,4.6,51400.0
2010-10-15 14:00:00,4.59,4.66,4.59,4.65,68800.0,4.59,4.66,4.59,4.65,68800.0
2010-10-15 14:30:00,4.65,4.67,4.63,4.63,79900.0,4.65,4.67,4.63,4.63,79900.0
2010-10-15 15:00:00,4.64,4.64,4.55,4.55,93900.0,4.64,4.64,4.55,4.55,93900.0
2010-10-15 15:30:00,4.56,4.62,4.55,4.6,113600.0,4.56,4.62,4.55,4.6,113600.0
2010-10-18 09:30:00,4.6,4.7,4.5,4.69,66800.0,4.6,4.7,4.5,4.69,66800.0
2010-10-18 10:00:00,4.68,4.77,4.68,4.75,139200.0,4.68,4.77,4.68,4.75,139200.0
2010-10-18 10:30:00,4.75,4.78,4.73,4.78,149300.0,4.75,4.78,4.73,4.78,149300.0
2010-10-18 11:00:00,4.78,4.85,4.76,4.85,152700.0,4.78,4.85,4.76,4.85,152700.0
2010-10-18 11:30:00,4.84,4.88,4.82,4.88,109200.0,4.84,4.88,4.82,4.88,109200.0
2010-10-18 12:00:00,4.88,4.9,4.87,4.9,77800.0,4.88,4.9,4.87,4.9,77800.0
2010-10-18 12:30:00,4.9,4.97,4.89,4.95,129100.0,4.9,4.97,4.89,4.95,129100.0
2010-10-18 13:00:00,4.95,4.99,4.95,4.98,118500.0,4.95,4.99,4.95,4.98,118500.0
2010-10-18 13:30:00,4.98,4.98,4.87,4.88,141600.0,4.98,4.98,4.87,4.88,141600.0
2010-10-18 14:00:00,4.89,4.89,4.82,4.83,104800.0,4.89,4.89,4.82,4.83,104800.0
2010-10-18 14:30:00,4.84,4.85,4.8,4.84,138400.0,4.84,4.85,4.8,4.84,138400.0
2010-10-18 15:00:00,4.84,4.86,4.81,4.82,92700.0,4.84,4.86,4.81,4.82,92700.0
2010-10-18 15:30:00,4.83,4.84,4.79,4.81,312600.0,4.83,4.84,4.79,4.81,312600.0
2010-10-19 09:30:00,4.72,4.78,4.65,4.69,171500.0,4.72,4.78,4.65,4.69,171500.0
2010-10-19 10:00:00,4.68,4.75,4.67,4.71,71800.0,4.68,4.75,4.67,4.71,71800.0
2010-10-19 10:30:00,4.7,4.74,4.7,4.71,43700.0,4.7,4.74,4.7,4.71,43700.0
2010-10-19 11:00:00,4.7,4.73,4.7,4.71,26400.0,4.7,4.73,4.7,4.71,26400.0
2010-10-19 11:30:00,4.71,4.73,4.7,4.73,31600.0,4.71,4.73,4.7,4.73,31600.0
2010-10-19 12:00:00,4.72,4.73,4.7,4.71,47100.0,4.72,4.73,4.7,4.71,47100.0
2010-10-19 12:30:00,4.7,4.71,4.7,4.71,10700.0,4.7,4.71,4.7,4.71,10700.0
2010-10-19 13:00:00,4.71,4.71,4.68,4.7,71200.0,4.71,4.71,4.68,4.7,71200.0
2010-10-19 13:30:00,4.69,4.7,4.61,4.64,92800.0,4.69,4.7,4.61,4.64,92800.0
2010-10-19 14:00:00,4.64,4.64,4.58,4.59,102100.0,4.64,4.64,4.58,4.59,102100.0
2010-10-19 14:30:00,4.58,4.62,4.58,4.6,95900.0,4.58,4.62,4.58,4.6,95900.0
2010-10-19 15:00:00,4.61,4.66,4.59,4.6,178600.0,4.61,4.66,4.59,4.6,178600.0
2010-10-19 15:30:00,4.6,4.62,4.58,4.61,249500.0,4.6,4.62,4.58,4.61,249500.0
2010-10-20 09:30:00,4.66,4.7,4.65,4.66,35100.0,4.66,4.7,4.65,4.66,35100.0
2010-10-20 10:00:00,4.66,4.67,4.61,4.65,68900.0,4.66,4.67,4.61,4.65,68900.0
2010-10-20 10:30:00,4.64,4.73,4.64,4.69,34100.0,4.64,4.73,4.64,4.69,34100.0
2010-10-20 11:00:00,4.69,4.79,4.67,4.79,65500.0,4.69,4.79,4.67,4.79,65500.0
2010-10-20 11:30:00,4.79,4.81,4.78,4.8,28000.0,4.79,4.81,4.78,4.8,28000.0
2010-10-20 12:00:00,4.81,4.81,4.8,4.81,17800.0,4.81,4.81,4.8,4.81,17800.0
2010-10-20 12:30:00,4.8,4.82,4.75,4.75,54200.0,4.8,4.82,4.75,4.75,54200.0
2010-10-20 13:00:00,4.75,4.77,4.74,4.76,30700.0,4.75,4.77,4.74,4.76,30700.0
2010-10-20 13:30:00,4.75,4.79,4.75,4.77,29300.0,4.75,4.79,4.75,4.77,29300.0
2010-10-20 14:00:00,4.78,4.78,4.74,4.76,27800.0,4.78,4.78,4.74,4.76,27800.0
2010-10-20 14:30:00,4.77,4.79,4.73,4.76,37900.0,4.77,4.79,4.73,4.76,37900.0
2010-10-20 15:00:00,4.76,4.76,4.74,4.74,23600.0,4.76,4.76,4.74,4.74,23600.0
2010-10-20 15:30:00,4.75,4.75,4.71,4.75,201400.0,4.75,4.75,4.71,4.75,201400.0
2010-10-21 09:30:00,4.8,4.82,4.72,4.74,41100.0,4.8,4.82,4.72,4.74,41100.0
2010-10-21 10:00:00,4.73,4.82,4.73,4.76,88600.0,4.73,4.82,4.73,4.76,88600.0
2010-10-21 10:30:00,4.76,4.79,4.76,4.77,65300.0,4.76,4.79,4.76,4.77,65300.0
2010-10-21 11:00:00,4.77,4.78,4.68,4.7,59200.0,4.77,4.78,4.68,4.7,59200.0
2010-10-21 11:30:00,4.69,4.72,4.64,4.67,62200.0,4.69,4.72,4.64,4.67,62200.0
2010-10-21 12:00:00,4.66,4.67,4.6,4.61,56200.0,4.66,4.67,4.6,4.61,56200.0
2010-10-21 12:30:00,4.61,4.63,4.56,4.61,69400.0,4.61,4.63,4.56,4.61,69400.0
2010-10-21 13:00:00,4.62,4.7,4.58,4.66,106100.0,4.62,4.7,4.58,4.66,106100.0
2010-10-21 13:30:00,4.65,4.66,4.54,4.55,54700.0,4.65,4.66,4.54,4.55,54700.0
2010-10-21 14:00:00,4.55,4.56,4.53,4.55,62500.0,4.55,4.56,4.53,4.55,62500.0
2010-10-21 14:30:00,4.55,4.57,4.52,4.55,35300.0,4.55,4.57,4.52,4.55,35300.0
2010-10-21 15:00:00,4.55,4.66,4.54,4.65,100600.0,4.55,4.66,4.54,4.65,100600.0
2010-10-21 15:30:00,4.65,4.65,4.58,4.62,191300.0,4.65,4.65,4.58,4.62,191300.0
2010-10-22 09:30:00,4.63,4.7,4.62,4.63,25400.0,4.63,4.7,4.62,4.63,25400.0
2010-10-22 10:00:00,4.62,4.66,4.61,4.65,19200.0,4.62,4.66,4.61,4.65,19200.0
2010-10-22 10:30:00,4.65,4.72,4.65,4.71,39500.0,4.65,4.72,4.65,4.71,39500.0
2010-10-22 11:00:00,4.71,4.71,4.68,4.7,19800.0,4.71,4.71,4.68,4.7,19800.0
2010-10-22 11:30:00,4.69,4.73,4.68,4.72,39500.0,4.69,4.73,4.68,4.72,39500.0
2010-10-22 12:00:00,4.71,4.73,4.7,4.73,27800.0,4.71,4.73,4.7,4.73,27800.0
2010-10-22 12:30:00,4.72,4.73,4.71,4.72,11500.0,4.72,4.73,4.71,4.72,11500.0
2010-10-22 13:00:00,4.71,4.72,4.71,4.72,10000.0,4.71,4.72,4.71,4.72,10000.0
2010-10-22 13:30:00,4.72,4.72,4.71,4.71,5700.0,4.72,4.72,4.71,4.71,5700.0
2010-10-22 14:00:00,4.71,4.72,4.71,4.72,14500.0,4.71,4.72,4.71,4.72,14500.0
2010-10-22 14:30:00,4.72,4.72,4.7,4.71,18900.0,4.72,4.72,4.7,4.71,18900.0
2010-10-22 15:00:00,4.71,4.72,4.7,4.72,37200.0,4.71,4.72,4.7,4.72,37200.0
2010-10-22 15:30:00,4.71,4.74,4.71,4.73,118500.0,4.71,4.74,4.71,4.73,118500.0
2010-10-25 09:30:00,4.76,4.87,4.76,4.84,110900.0,4.76,4.87,4.76,4.84,110900.0
2010-10-25 10:00:00,4.84,4.87,4.83,4.85,53500.0,4.84,4.87,4.83,4.85,53500.0
2010-10-25 10:30:00,4.86,4.88,4.8,4.81,60100.0,4.86,4.88,4.8,4.81,60100.0
2010-10-25 11:00:00,4.8,4.82,4.8,4.8,43800.0,4.8,4.82,4.8,4.8,43800.0
2010-10-25 11:30:00,4.81,4.82,4.78,4.78,54100.0,4.81,4.82,4.78,4.78,54100.0
2010-10-25 12:00:00,4.79,4.8,4.79,4.79,14600.0,4.79,4.8,4.79,4.79,14600.0
2010-10-25 12:30:00,4.8,4.8,4.79,4.8,13300.0,4.8,4.8,4.79,4.8,13300.0
2010-10-25 13:00:00,4.79,4.8,4.78,4.79,51800.0,4.79,4.8,4.78,4.79,51800.0
2010-10-25 13:30:00,4.8,4.8,4.79,4.79,14200.0,4.8,4.8,4.79,4.79,14200.0
2010-10-25 14:00:00,4.79,4.8,4.78,4.8,23000.0,4.79,4.8,4.78,4.8,23000.0
2010-10-25 14:30:00,4.8,4.8,4.78,4.78,21400.0,4.8,4.8,4.78,4.78,21400.0
2010-10-25 15:00:00,4.78,4.79,4.76,4.78,33300.0,4.78,4.79,4.76,4.78,33300.0
2010-10-25 15:30:00,4.79,4.79,4.73,4.75,115200.0,4.79,4.79,4.73,4.75,115200.0
2010-10-26 09:30:00,4.71,4.72,4.5,4.63,157600.0,4.71,4.72,4.5,4.63,157600.0
2010-10-26 10:00:00,4.64,4.69,4.64,4.66,31600.0,4.64,4.69,4.64,4.66,31600.0
2010-10-26 10:30:00,4.67,4.7,4.64,4.7,41200.0,4.67,4.7,4.64,4.7,41200.0
2010-10-26 11:00:00,4.7,4.72,4.66,4.71,38700.0,4.7,4.72,4.66,4.71,38700.0
2010-10-26 11:30:00,4.72,4.73,4.67,4.71,37500.0,4.72,4.73,4.67,4.71,37500.0
2010-10-26 12:00:00,4.71,4.74,4.69,4.73,80900.0,4.71,4.74,4.69,4.73,80900.0
2010-10-26 12:30:00,4.73,4.74,4.7,4.7,25700.0,4.73,4.74,4.7,4.7,25700.0
2010-10-26 13:00:00,4.7,4.75,4.68,4.68,37500.0,4.7,4.75,4.68,4.68,37500.0
2010-10-26 13:30:00,4.68,4.71,4.64,4.68,48700.0,4.68,4.71,4.64,4.68,48700.0
2010-10-26 14:00:00,4.68,4.68,4.62,4.63,65400.0,4.68,4.68,4.62,4.63,65400.0
2010-10-26 14:30:00,4.63,4.64,4.6,4.61,52500.0,4.63,4.64,4.6,4.61,52500.0
2010-10-26 15:00:00,4.6,4.64,4.6,4.64,56600.0,4.6,4.64,4.6,4.64,56600.0
2010-10-26 15:30:00,4.63,4.64,4.6,4.62,171000.0,4.63,4.64,4.6,4.62,171000.0
2010-10-27 09:30:00,4.57,4.62,4.56,4.61,28900.0,4.57,4.62,4.56,4.61,28900.0
2010-10-27 10:00:00,4.6,4.63,4.57,4.58,60900.0,4.6,4.63,4.57,4.58,60900.0
2010-10-27 10:30:00,4.57,4.58,4.52,4.54,57900.0,4.57,4.58,4.52,4.54,57900.0
2010-10-27 11:00:00,4.54,4.56,4.5,4.51,90400.0,4.54,4.56,4.5,4.51,90400.0
2010-10-27 11:30:00,4.51,4.57,4.5,4.54,58000.0,4.51,4.57,4.5,4.54,58000.0
2010-10-27 12:00:00,4.54,4.54,4.51,4.54,17700.0,4.54,4.54,4.51,4.54,17700.0
2010-10-27 12:30:00,4.53,4.54,4.51,4.51,14500.0,4.53,4.54,4.51,4.51,14500.0
2010-10-27 13:00:00,4.51,4.56,4.5,4.56,34000.0,4.51,4.56,4.5,4.56,34000.0
2010-10-27 13:30:00,4.55,4.55,4.53,4.53,22300.0,4.55,4.55,4.53,4.53,22300.0
2010-10-27 14:00:00,4.54,4.54,4.53,4.54,7400.0,4.54,4.54,4.53,4.54,7400.0
2010-10-27 14:30:00,4.53,4.54,4.5,4.51,73000.0,4.53,4.54,4.5,4.51,73000.0
2010-10-27 15:00:00,4.5,4.52,4.46,4.49,120400.0,4.5,4.52,4.46,4.49,120400.0
2010-10-27 15:30:00,4.5,4.52,4.48,4.49,219500.0,4.5,4.52,4.48,4.49,219500.0
2010-10-28 09:30:00,4.56,4.6,4.53,4.6,75400.0,4.56,4.6,4.53,4.6,75400.0
2010-10-28 10:00:00,4.59,4.64,4.57,4.58,51200.0,4.59,4.64,4.57,4.58,51200.0
2010-10-28 10:30:00,4.57,4.66,4.57,4.66,54200.0,4.57,4.66,4.57,4.66,54200.0
2010-10-28 11:00:00,4.66,4.68,4.58,4.59,80900.0,4.66,4.68,4.58,4.59,80900.0
2010-10-28 11:30:00,4.59,4.59,4.53,4.54,20700.0,4.59,4.59,4.53,4.54,20700.0
2010-10-28 12:00:00,4.54,4.56,4.52,4.52,17500.0,4.54,4.56,4.52,4.52,17500.0
2010-10-28 12:30:00,4.52,4.54,4.51,4.51,16200.0,4.52,4.54,4.51,4.51,16200.0
2010-10-28 13:00:00,4.51,4.55,4.51,4.52,33000.0,4.51,4.55,4.51,4.52,33000.0
2010-10-28 13:30:00,4.52,4.53,4.5,4.5,34100.0,4.52,4.53,4.5,4.5,34100.0
2010-10-28 14:00:00,4.5,4.51,4.5,4.5,20800.0,4.5,4.51,4.5,4.5,20800.0
2010-10-28 14:30:00,4.51,4.53,4.5,4.53,23100.0,4.51,4.53,4.5,4.53,23100.0
2010-10-28 15:00:00,4.53,4.53,4.51,4.52,32900.0,4.53,4.53,4.51,4.52,32900.0
2010-10-28 15:30:00,4.51,4.53,4.51,4.51,97600.0,4.51,4.53,4.51,4.51,97600.0
2010-10-29 09:30:00,4.47,4.53,4.47,4.51,22500.0,4.47,4.53,4.47,4.51,22500.0
2010-10-29 10:00:00,4.49,4.54,4.49,4.52,28000.0,4.49,4.54,4.49,4.52,28000.0
2010-10-29 10:30:00,4.53,4.53,4.48,4.51,17500.0,4.53,4.53,4.48,4.51,17500.0
2010-10-29 11:00:00,4.51,4.51,4.47,4.48,26600.0,4.51,4.51,4.47,4.48,26600.0
2010-10-29 11:30:00,4.47,4.47,4.45,4.46,48200.0,4.47,4.47,4.45,4.46,48200.0
2010-10-29 12:00:00,4.45,4.46,4.45,4.46,5500.0,4.45,4.46,4.45,4.46,5500.0
2010-10-29 12:30:00,4.46,4.48,4.45,4.48,26800.0,4.46,4.48,4.45,4.48,26800.0
2010-10-29 13:00:00,4.48,4.48,4.45,4.45,16000.0,4.48,4.48,4.45,4.45,16000.0
2010-10-29 13:30:00,4.46,4.47,4.45,4.47,7400.0,4.46,4.47,4.45,4.47,7400.0
2010-10-29 14:00:00,4.47,4.47,4.44,4.44,64900.0,4.47,4.47,4.44,4.44,64900.0
2010-10-29 14:30:00,4.44,4.47,4.43,4.44,59600.0,4.44,4.47,4.43,4.44,59600.0
2010-10-29 15:00:00,4.43,4.49,4.42,4.48,66600.0,4.43,4.49,4.42,4.48,66600.0
2010-10-29 15:30:00,4.49,4.49,4.46,4.46,87300.0,4.49,4.49,4.46,4.46,87300.0
2010-11-01 09:30:00,4.47,4.49,4.37,4.41,63200.0,4.47,4.49,4.37,4.41,63200.0
2010-11-01 10:00:00,4.41,4.42,4.4,4.42,45000.0,4.41,4.42,4.4,4.42,45000.0
2010-11-01 10:30:00,4.41,4.41,4.32,4.33,72500.0,4.41,4.41,4.32,4.33,72500.0
2010-11-01 11:00:00,4.33,4.34,4.3,4.3,50100.0,4.33,4.34,4.3,4.3,50100.0
2010-11-01 11:30:00,4.31,4.31,4.2,4.22,137300.0,4.31,4.31,4.2,4.22,137300.0
2010-11-01 12:00:00,4.22,4.22,4.18,4.2,80800.0,4.22,4.22,4.18,4.2,80800.0
2010-11-01 12:30:00,4.2,4.21,4.19,4.2,42300.0,4.2,4.21,4.19,4.2,42300.0
2010-11-01 13:00:00,4.21,4.25,4.2,4.24,72500.0,4.21,4.25,4.2,4.24,72500.0
2010-11-01 13:30:00,4.24,4.28,4.24,4.27,38700.0,4.24,4.28,4.24,4.27,38700.0
2010-11-01 14:00:00,4.28,4.28,4.25,4.25,30200.0,4.28,4.28,4.25,4.25,30200.0
2010-11-01 14:30:00,4.24,4.25,4.18,4.19,55800.0,4.24,4.25,4.18,4.19,55800.0
2010-11-01 15:00:00,4.18,4.2,4.13,4.14,155200.0,4.18,4.2,4.13,4.14,155200.0
2010-11-01 15:30:00,4.14,4.21,4.11,4.12,471200.0,4.14,4.21,4.11,4.12,471200.0
2010-11-02 09:30:00,4.19,4.29,4.19,4.26,102900.0,4.19,4.29,4.19,4.26,102900.0
2010-11-02 10:00:00,4.27,4.3,4.25,4.27,100900.0,4.27,4.3,4.25,4.27,100900.0
2010-11-02 10:30:00,4.26,4.28,4.24,4.25,66700.0,4.26,4.28,4.24,4.25,66700.0
2010-11-02 11:00:00,4.25,4.33,4.25,4.32,65700.0,4.25,4.33,4.25,4.32,65700.0
2010-11-02 11:30:00,4.32,4.37,4.31,4.34,66900.0,4.32,4.37,4.31,4.34,66900.0
2010-11-02 12:00:00,4.34,4.41,4.33,4.41,104900.0,4.34,4.41,4.33,4.41,104900.0
2010-11-02 12:30:00,4.4,4.41,4.36,4.37,73400.0,4.4,4.41,4.36,4.37,73400.0
2010-11-02 13:00:00,4.36,4.4,4.36,4.38,46000.0,4.36,4.4,4.36,4.38,46000.0
2010-11-02 13:30:00,4.39,4.39,4.38,4.38,41600.0,4.39,4.39,4.38,4.38,41600.0
2010-11-02 14:00:00,4.39,4.39,4.34,4.35,73800.0,4.39,4.39,4.34,4.35,73800.0
2010-11-02 14:30:00,4.35,4.35,4.32,4.33,63600.0,4.35,4.35,4.32,4.33,63600.0
2010-11-02 15:00:00,4.34,4.34,4.33,4.34,42300.0,4.34,4.34,4.33,4.34,42300.0
2010-11-02 15:30:00,4.34,4.38,4.33,4.37,235300.0,4.34,4.38,4.33,4.37,235300.0
2010-11-03 09:30:00,4.39,4.41,4.35,4.4,58800.0,4.39,4.41,4.35,4.4,58800.0
2010-11-03 10:00:00,4.4,4.44,4.39,4.43,64700.0,4.4,4.44,4.39,4.43,64700.0
2010-11-03 10:30:00,4.43,4.47,4.42,4.46,97200.0,4.43,4.47,4.42,4.46,97200.0
2010-11-03 11:00:00,4.46,4.48,4.42,4.42,30200.0,4.46,4.48,4.42,4.42,30200.0
2010-11-03 11:30:00,4.42,4.44,4.41,4.43,19100.0,4.42,4.44,4.41,4.43,19100.0
2010-11-03 12:00:00,4.43,4.43,4.39,4.39,39100.0,4.43,4.43,4.39,4.39,39100.0
2010-11-03 12:30:00,4.4,4.43,4.4,4.4,60100.0,4.4,4.43,4.4,4.4,60100.0
2010-11-03 13:00:00,4.4,4.44,4.4,4.42,33400.0,4.4,4.44,4.4,4.42,33400.0
2010-11-03 13:30:00,4.42,4.44,4.41,4.41,18600.0,4.42,4.44,4.41,4.41,18600.0
2010-11-03 14:00:00,4.41,4.44,4.38,4.39,48300.0,4.41,4.44,4.38,4.39,48300.0
2010-11-03 14:30:00,4.38,4.46,4.38,4.44,57600.0,4.38,4.46,4.38,4.44,57600.0
2010-11-03 15:00:00,4.44,4.47,4.44,4.45,46600.0,4.44,4.47,4.44,4.45,46600.0
2010-11-03 15:30:00,4.46,4.48,4.44,4.48,151200.0,4.46,4.48,4.44,4.48,151200.0
2010-11-04 09:30:00,4.53,4.6,4.51,4.56,84900.0,4.53,4.6,4.51,4.56,84900.0
2010-11-04 10:00:00,4.56,4.56,4.5,4.55,43000.0,4.56,4.56,4.5,4.55,43000.0
2010-11-04 10:30:00,4.55,4.55,4.47,4.5,78000.0,4.55,4.55,4.47,4.5,78000.0
2010-11-04 11:00:00,4.51,4.51,4.39,4.42,86900.0,4.51,4.51,4.39,4.42,86900.0
2010-11-04 11:30:00,4.43,4.43,4.41,4.41,34000.0,4.43,4.43,4.41,4.41,34000.0
2010-11-04 12:00:00,4.41,4.42,4.41,4.41,15200.0,4.41,4.42,4.41,4.41,15200.0
2010-11-04 12:30:00,4.41,4.47,4.41,4.47,45200.0,4.41,4.47,4.41,4.47,45200.0
2010-11-04 13:00:00,4.47,4.48,4.45,4.46,26800.0,4.47,4.48,4.45,4.46,26800.0
2010-11-04 13:30:00,4.46,4.46,4.44,4.44,23100.0,4.46,4.46,4.44,4.44,23100.0
2010-11-04 14:00:00,4.44,4.45,4.43,4.44,39600.0,4.44,4.45,4.43,4.44,39600.0
2010-11-04 14:30:00,4.44,4.46,4.43,4.46,42100.0,4.44,4.46,4.43,4.46,42100.0
2010-11-04 15:00:00,4.45,4.48,4.44,4.47,63700.0,4.45,4.48,4.44,4.47,63700.0
2010-11-04 15:30:00,4.47,4.48,4.41,4.45,182500.0,4.47,4.48,4.41,4.45,182500.0
2010-11-05 09:30:00,4.3,4.5,4.3,4.48,74800.0,4.3,4.5,4.3,4.48,74800.0
2010-11-05 10:00:00,4.48,4.55,4.47,4.51,86500.0,4.48,4.55,4.47,4.51,86500.0
2010-11-05 10:30:00,4.52,4.53,4.5,4.52,14700.0,4.52,4.53,4.5,4.52,14700.0
2010-11-05 11:00:00,4.52,4.52,4.47,4.5,26300.0,4.52,4.52,4.47,4.5,26300.0
2010-11-05 11:30:00,4.5,4.51,4.41,4.41,27200.0,4.5,4.51,4.41,4.41,27200.0
2010-11-05 12:00:00,4.41,4.42,4.36,4.38,29900.0,4.41,4.42,4.36,4.38,29900.0
2010-11-05 12:30:00,4.37,4.37,4.33,4.36,48800.0,4.37,4.37,4.33,4.36,48800.0
2010-11-05 13:00:00,4.35,4.36,4.33,4.33,44200.0,4.35,4.36,4.33,4.33,44200.0
2010-11-05 13:30:00,4.34,4.35,4.32,4.34,49900.0,4.34,4.35,4.32,4.34,49900.0
2010-11-05 14:00:00,4.34,4.35,4.32,4.32,19200.0,4.34,4.35,4.32,4.32,19200.0
2010-11-05 14:30:00,4.32,4.34,4.3,4.32,64800.0,4.32,4.34,4.3,4.32,64800.0
2010-11-05 15:00:00,4.32,4.33,4.31,4.33,36400.0,4.32,4.33,4.31,4.33,36400.0
2010-11-05 15:30:00,4.32,4.37,4.31,4.36,215000.0,4.32,4.37,4.31,4.36,215000.0
2010-11-08 09:30:00,4.35,4.35,4.25,4.26,86500.0,4.35,4.35,4.25,4.26,86500.0
2010-11-08 10:00:00,4.26,4.28,4.25,4.26,138200.0,4.26,4.28,4.25,4.26,138200.0
2010-11-08 10:30:00,4.25,4.26,4.22,4.23,62600.0,4.25,4.26,4.22,4.23,62600.0
2010-11-08 11:00:00,4.22,4.24,4.21,4.23,33800.0,4.22,4.24,4.21,4.23,33800.0
2010-11-08 11:30:00,4.23,4.25,4.23,4.25,15100.0,4.23,4.25,4.23,4.25,15100.0
2010-11-08 12:00:00,4.25,4.25,4.21,4.22,64400.0,4.25,4.25,4.21,4.22,64400.0
2010-11-08 12:30:00,4.21,4.24,4.21,4.22,35800.0,4.21,4.24,4.21,4.22,35800.0
2010-11-08 13:00:00,4.22,4.24,4.21,4.24,36200.0,4.22,4.24,4.21,4.24,36200.0
2010-11-08 13:30:00,4.23,4.24,4.21,4.23,44300.0,4.23,4.24,4.21,4.23,44300.0
2010-11-08 14:00:00,4.23,4.25,4.22,4.25,47700.0,4.23,4.25,4.22,4.25,47700.0
2010-11-08 14:30:00,4.25,4.25,4.23,4.23,32600.0,4.25,4.25,4.23,4.23,32600.0
2010-11-08 15:00:00,4.23,4.25,4.23,4.25,76900.0,4.23,4.25,4.23,4.25,76900.0
2010-11-08 15:30:00,4.24,4.25,4.19,4.19,226100.0,4.24,4.25,4.19,4.19,226100.0
2010-11-09 09:30:00,4.22,4.25,4.21,4.22,40500.0,4.22,4.25,4.21,4.22,40500.0
2010-11-09 10:00:00,4.22,4.25,4.22,4.23,84100.0,4.22,4.25,4.22,4.23,84100.0
2010-11-09 10:30:00,4.22,4.23,4.21,4.22,53300.0,4.22,4.23,4.21,4.22,53300.0
2010-11-09 11:00:00,4.21,4.23,4.2,4.2,136800.0,4.21,4.23,4.2,4.2,136800.0
2010-11-09 11:30:00,4.2,4.23,4.19,4.2,77800.0,4.2,4.23,4.19,4.2,77800.0
2010-11-09 12:00:00,4.19,4.21,4.19,4.2,34700.0,4.19,4.21,4.19,4.2,34700.0
2010-11-09 12:30:00,4.2,4.2,4.17,4.18,66800.0,4.2,4.2,4.17,4.18,66800.0
2010-11-09 13:00:00,4.17,4.22,4.17,4.21,34400.0,4.17,4.22,4.17,4.21,34400.0
2010-11-09 13:30:00,4.2,4.22,4.19,4.19,39100.0,4.2,4.22,4.19,4.19,39100.0
2010-11-09 14:00:00,4.19,4.21,4.19,4.2,26400.0,4.19,4.21,4.19,4.2,26400.0
2010-11-09 14:30:00,4.2,4.21,4.18,4.18,21600.0,4.2,4.21,4.18,4.18,21600.0
2010-11-09 15:00:00,4.18,4.19,4.15,4.18,71100.0,4.18,4.19,4.15,4.18,71100.0
2010-11-09 15:30:00,4.18,4.18,4.11,4.14,221800.0,4.18,4.18,4.11,4.14,221800.0
2010-11-10 09:30:00,4.1,4.3,4.09,4.28,107800.0,4.1,4.3,4.09,4.28,107800.0
2010-11-10 10:00:00,4.27,4.37,4.26,4.3,170300.0,4.27,4.37,4.26,4.3,170300.0
2010-11-10 10:30:00,4.3,4.35,4.3,4.34,57000.0,4.3,4.35,4.3,4.34,57000.0
2010-11-10 11:00:00,4.34,4.36,4.31,4.36,61600.0,4.34,4.36,4.31,4.36,61600.0
2010-11-10 11:30:00,4.36,4.38,4.34,4.36,35800.0,4.36,4.38,4.34,4.36,35800.0
2010-11-10 12:00:00,4.37,4.43,4.37,4.37,95100.0,4.37,4.43,4.37,4.37,95100.0
2010-11-10 12:30:00,4.38,4.44,4.38,4.42,58400.0,4.38,4.44,4.38,4.42,58400.0
2010-11-10 13:00:00,4.42,4.45,4.41,4.45,50400.0,4.42,4.45,4.41,4.45,50400.0
2010-11-10 13:30:00,4.44,4.45,4.41,4.43,61700.0,4.44,4.45,4.41,4.43,61700.0
2010-11-10 14:00:00,4.43,4.46,4.43,4.46,51800.0,4.43,4.46,4.43,4.46,51800.0
2010-11-10 14:30:00,4.46,4.48,4.46,4.47,182900.0,4.46,4.48,4.46,4.47,182900.0
2010-11-10 15:00:00,4.46,4.48,4.42,4.43,161200.0,4.46,4.48,4.42,4.43,161200.0
2010-11-10 15:30:00,4.43,4.49,4.43,4.49,434400.0,4.43,4.49,4.43,4.49,434400.0
2010-11-11 09:30:00,4.43,4.49,4.34,4.41,102900.0,4.43,4.49,4.34,4.41,102900.0
2010-11-11 10:00:00,4.41,4.42,4.37,4.41,50700.0,4.41,4.42,4.37,4.41,50700.0
2010-11-11 10:30:00,4.41,4.44,4.37,4.44,42600.0,4.41,4.44,4.37,4.44,42600.0
2010-11-11 11:00:00,4.43,4.44,4.39,4.41,43400.0,4.43,4.44,4.39,4.41,43400.0
2010-11-11 11:30:00,4.41,4.44,4.41,4.43,22500.0,4.41,4.44,4.41,4.43,22500.0
2010-11-11 12:00:00,4.43,4.49,4.43,4.47,51900.0,4.43,4.49,4.43,4.47,51900.0
2010-11-11 12:30:00,4.48,4.48,4.47,4.48,20900.0,4.48,4.48,4.47,4.48,20900.0
2010-11-11 13:00:00,4.48,4.49,4.47,4.49,25100.0,4.48,4.49,4.47,4.49,25100.0
2010-11-11 13:30:00,4.49,4.56,4.48,4.52,167300.0,4.49,4.56,4.48,4.52,167300.0
2010-11-11 14:00:00,4.51,4.52,4.5,4.52,57900.0,4.51,4.52,4.5,4.52,57900.0
2010-11-11 14:30:00,4.51,4.52,4.51,4.52,34500.0,4.51,4.52,4.51,4.52,34500.0
2010-11-11 15:00:00,4.52,4.53,4.51,4.51,60100.0,4.52,4.53,4.51,4.51,60100.0
2010-11-11 15:30:00,4.52,4.52,4.49,4.51,243700.0,4.52,4.52,4.49,4.51,243700.0
2010-11-12 09:30:00,4.45,4.47,4.4,4.41,63000.0,4.45,4.47,4.4,4.41,63000.0
2010-11-12 10:00:00,4.4,4.42,4.34,4.4,102000.0,4.4,4.42,4.34,4.4,102000.0
2010-11-12 10:30:00,4.4,4.42,4.38,4.39,64600.0,4.4,4.42,4.38,4.39,64600.0
2010-11-12 11:00:00,4.38,4.38,4.33,4.37,59900.0,4.38,4.38,4.33,4.37,59900.0
2010-11-12 11:30:00,4.36,4.39,4.33,4.36,55300.0,4.36,4.39,4.33,4.36,55300.0
2010-11-12 12:00:00,4.37,4.37,4.34,4.35,38100.0,4.37,4.37,4.34,4.35,38100.0
2010-11-12 12:30:00,4.35,4.39,4.34,4.36,51300.0,4.35,4.39,4.34,4.36,51300.0
2010-11-12 13:00:00,4.36,4.4,4.35,4.4,39000.0,4.36,4.4,4.35,4.4,39000.0
2010-11-12 13:30:00,4.4,4.4,4.34,4.34,35800.0,4.4,4.4,4.34,4.34,35800.0
2010-11-12 14:00:00,4.35,4.35,4.33,4.33,30800.0,4.35,4.35,4.33,4.33,30800.0
2010-11-12 14:30:00,4.33,4.34,4.3,4.3,78900.0,4.33,4.34,4.3,4.3,78900.0
2010-11-12 15:00:00,4.31,4.32,4.29,4.3,51000.0,4.31,4.32,4.29,4.3,51000.0
2010-11-12 15:30:00,4.31,4.32,4.26,4.27,331400.0,4.31,4.32,4.26,4.27,331400.0
2010-11-15 09:30:00,4.34,4.44,4.3,4.35,104200.0,4.34,4.44,4.3,4.35,104200.0
2010-11-15 10:00:00,4.36,4.38,4.36,4.36,69100.0,4.36,4.38,4.36,4.36,69100.0
2010-11-15 10:30:00,4.36,4.44,4.36,4.44,72600.0,4.36,4.44,4.36,4.44,72600.0
2010-11-15 11:00:00,4.43,4.52,4.43,4.5,121300.0,4.43,4.52,4.43,4.5,121300.0
2010-11-15 11:30:00,4.5,4.54,4.5,4.54,41000.0,4.5,4.54,4.5,4.54,41000.0
2010-11-15 12:00:00,4.55,4.57,4.5,4.51,98600.0,4.55,4.57,4.5,4.51,98600.0
2010-11-15 12:30:00,4.5,4.52,4.49,4.51,27700.0,4.5,4.52,4.49,4.51,27700.0
2010-11-15 13:00:00,4.51,4.52,4.5,4.51,36300.0,4.51,4.52,4.5,4.51,36300.0
2010-11-15 13:30:00,4.51,4.51,4.5,4.5,26000.0,4.51,4.51,4.5,4.5,26000.0
2010-11-15 14:00:00,4.5,4.52,4.5,4.51,58800.0,4.5,4.52,4.5,4.51,58800.0
2010-11-15 14:30:00,4.51,4.52,4.5,4.51,28200.0,4.51,4.52,4.5,4.51,28200.0
2010-11-15 15:00:00,4.51,4.52,4.5,4.5,56700.0,4.51,4.52,4.5,4.5,56700.0
2010-11-15 15:30:00,4.5,4.54,4.5,4.52,208800.0,4.5,4.54,4.5,4.52,208800.0
2010-11-16 09:30:00,4.48,4.55,4.42,4.46,71200.0,4.48,4.55,4.42,4.46,71200.0
2010-11-16 10:00:00,4.46,4.48,4.43,4.44,31800.0,4.46,4.48,4.43,4.44,31800.0
2010-11-16 10:30:00,4.43,4.52,4.41,4.46,134600.0,4.43,4.52,4.41,4.46,134600.0
2010-11-16 11:00:00,4.46,4.47,4.41,4.41,50800.0,4.46,4.47,4.41,4.41,50800.0
2010-11-16 11:30:00,4.41,4.42,4.35,4.37,70200.0,4.41,4.42,4.35,4.37,70200.0
2010-11-16 12:00:00,4.37,4.4,4.35,4.37,48600.0,4.37,4.4,4.35,4.37,48600.0
2010-11-16 12:30:00,4.36,4.39,4.36,4.39,52300.0,4.36,4.39,4.36,4.39,52300.0
2010-11-16 13:00:00,4.4,4.44,4.38,4.44,49000.0,4.4,4.44,4.38,4.44,49000.0
2010-11-16 13:30:00,4.44,4.45,4.41,4.41,36200.0,4.44,4.45,4.41,4.41,36200.0
2010-11-16 14:00:00,4.41,4.43,4.39,4.4,60000.0,4.41,4.43,4.39,4.4,60000.0
2010-11-16 14:30:00,4.4,4.45,4.39,4.44,78900.0,4.4,4.45,4.39,4.44,78900.0
2010-11-16 15:00:00,4.44,4.45,4.39,4.39,96500.0,4.44,4.45,4.39,4.39,96500.0
2010-11-16 15:30:00,4.38,4.43,4.36,4.4,251300.0,4.38,4.43,4.36,4.4,251300.0
2010-11-17 09:30:00,4.41,4.57,4.41,4.49,73600.0,4.41,4.57,4.41,4.49,73600.0
2010-11-17 10:00:00,4.49,4.53,4.49,4.51,70200.0,4.49,4.53,4.49,4.51,70200.0
2010-11-17 10:30:00,4.51,4.54,4.49,4.51,55300.0,4.51,4.54,4.49,4.51,55300.0
2010-11-17 11:00:00,4.51,4.52,4.48,4.51,49900.0,4.51,4.52,4.48,4.51,49900.0
2010-11-17 11:30:00,4.5,4.53,4.49,4.52,64600.0,4.5,4.53,4.49,4.52,64600.0
2010-11-17 12:00:00,4.52,4.6,4.52,4.59,79600.0,4.52,4.6,4.52,4.59,79600.0
2010-11-17 12:30:00,4.6,4.63,4.59,4.6,94100.0,4.6,4.63,4.59,4.6,94100.0
2010-11-17 13:00:00,4.61,4.63,4.6,4.62,74800.0,4.61,4.63,4.6,4.62,74800.0
2010-11-17 13:30:00,4.62,4.66,4.61,4.66,131600.0,4.62,4.66,4.61,4.66,131600.0
2010-11-17 14:00:00,4.65,4.68,4.64,4.68,70000.0,4.65,4.68,4.64,4.68,70000.0
2010-11-17 14:30:00,4.67,4.71,4.66,4.7,156800.0,4.67,4.71,4.66,4.7,156800.0
2010-11-17 15:00:00,4.71,4.72,4.68,4.69,148000.0,4.71,4.72,4.68,4.69,148000.0
2010-11-17 15:30:00,4.68,4.72,4.68,4.72,317300.0,4.68,4.72,4.68,4.72,317300.0
2010-11-18 09:30:00,5.82,6.19,5.6,6.0,2100600.0,5.82,6.19,5.6,6.0,2100600.0
2010-11-18 10:00:00,6.0,6.01,5.76,5.78,1749200.0,6.0,6.01,5.76,5.78,1749200.0
2010-11-18 10:30:00,5.78,5.93,5.77,5.89,864700.0,5.78,5.93,5.77,5.89,864700.0
2010-11-18 11:00:00,5.89,6.08,5.89,6.05,813800.0,5.89,6.08,5.89,6.05,813800.0
2010-11-18 11:30:00,6.04,6.05,5.93,5.94,759000.0,6.04,6.05,5.93,5.94,759000.0
2010-11-18 12:00:00,5.94,6.01,5.94,6.0,396800.0,5.94,6.01,5.94,6.0,396800.0
2010-11-18 12:30:00,6.0,6.31,6.0,6.21,1171600.0,6.0,6.31,6.0,6.21,1171600.0
2010-11-18 13:00:00,6.22,6.34,6.14,6.17,1154000.0,6.22,6.34,6.14,6.17,1154000.0
2010-11-18 13:30:00,6.17,6.17,6.0,6.01,1199200.0,6.17,6.17,6.0,6.01,1199200.0
2010-11-18 14:00:00,6.01,6.19,6.0,6.13,565700.0,6.01,6.19,6.0,6.13,565700.0
2010-11-18 14:30:00,6.13,6.32,6.12,6.19,715400.0,6.13,6.32,6.12,6.19,715400.0
2010-11-18 15:00:00,6.18,6.43,6.17,6.39,1031900.0,6.18,6.43,6.17,6.39,1031900.0
2010-11-18 15:30:00,6.4,6.49,6.17,6.23,1610300.0,6.4,6.49,6.17,6.23,1610300.0
2010-11-19 09:30:00,6.15,6.15,5.81,5.98,1238400.0,6.15,6.15,5.81,5.98,1238400.0
2010-11-19 10:00:00,5.97,5.98,5.84,5.85,339200.0,5.97,5.98,5.84,5.85,339200.0
2010-11-19 10:30:00,5.85,5.91,5.83,5.86,306800.0,5.85,5.91,5.83,5.86,306800.0
2010-11-19 11:00:00,5.86,5.95,5.86,5.94,244900.0,5.86,5.95,5.86,5.94,244900.0
2010-11-19 11:30:00,5.95,5.96,5.91,5.91,208500.0,5.95,5.96,5.91,5.91,208500.0
2010-11-19 12:00:00,5.91,5.92,5.8,5.81,241700.0,5.91,5.92,5.8,5.81,241700.0
2010-11-19 12:30:00,5.81,5.85,5.76,5.8,221400.0,5.81,5.85,5.76,5.8,221400.0
2010-11-19 13:00:00,5.8,5.84,5.68,5.72,282300.0,5.8,5.84,5.68,5.72,282300.0
2010-11-19 13:30:00,5.71,5.77,5.68,5.7,194600.0,5.71,5.77,5.68,5.7,194600.0
2010-11-19 14:00:00,5.7,5.73,5.69,5.73,150400.0,5.7,5.73,5.69,5.73,150400.0
2010-11-19 14:30:00,5.72,5.73,5.7,5.72,103700.0,5.72,5.73,5.7,5.72,103700.0
2010-11-19 15:00:00,5.72,5.73,5.64,5.65,261500.0,5.72,5.73,5.64,5.65,261500.0
2010-11-19 15:30:00,5.65,5.66,5.53,5.55,837400.0,5.65,5.66,5.53,5.55,837400.0
2010-11-22 09:30:00,5.69,5.89,5.56,5.86,595300.0,5.69,5.89,5.56,5.86,595300.0
2010-11-22 10:00:00,5.86,5.87,5.73,5.73,251900.0,5.86,5.87,5.73,5.73,251900.0
2010-11-22 10:30:00,5.73,5.74,5.63,5.65,239100.0,5.73,5.74,5.63,5.65,239100.0
2010-11-22 11:00:00,5.65,5.74,5.63,5.74,178000.0,5.65,5.74,5.63,5.74,178000.0
2010-11-22 11:30:00,5.73,5.8,5.71,5.79,150600.0,5.73,5.8,5.71,5.79,150600.0
2010-11-22 12:00:00,5.79,5.82,5.73,5.73,123200.0,5.79,5.82,5.73,5.73,123200.0
2010-11-22 12:30:00,5.73,5.74,5.67,5.69,202900.0,5.73,5.74,5.67,5.69,202900.0
2010-11-22 13:00:00,5.68,5.69,5.59,5.63,127200.0,5.68,5.69,5.59,5.63,127200.0
2010-11-22 13:30:00,5.63,5.68,5.62,5.66,142900.0,5.63,5.68,5.62,5.66,142900.0
2010-11-22 14:00:00,5.66,5.77,5.66,5.71,249800.0,5.66,5.77,5.66,5.71,249800.0
2010-11-22 14:30:00,5.7,5.77,5.7,5.75,119800.0,5.7,5.77,5.7,5.75,119800.0
2010-11-22 15:00:00,5.75,5.77,5.75,5.75,155800.0,5.75,5.77,5.75,5.75,155800.0
2010-11-22 15:30:00,5.76,5.83,5.75,5.79,194600.0,5.76,5.83,5.75,5.79,194600.0
2010-11-23 09:30:00,5.8,5.84,5.7,5.78,186500.0,5.8,5.84,5.7,5.78,186500.0
2010-11-23 10:00:00,5.78,5.84,5.77,5.83,171100.0,5.78,5.84,5.77,5.83,171100.0
2010-11-23 10:30:00,5.83,5.9,5.82,5.85,150600.0,5.83,5.9,5.82,5.85,150600.0
2010-11-23 11:00:00,5.85,5.86,5.76,5.76,85200.0,5.85,5.86,5.76,5.76,85200.0
2010-11-23 11:30:00,5.76,5.79,5.74,5.76,76800.0,5.76,5.79,5.74,5.76,76800.0
2010-11-23 12:00:00,5.76,5.77,5.74,5.76,57700.0,5.76,5.77,5.74,5.76,57700.0
2010-11-23 12:30:00,5.75,5.77,5.75,5.75,45600.0,5.75,5.77,5.75,5.75,45600.0
2010-11-23 13:00:00,5.76,5.77,5.73,5.76,46400.0,5.76,5.77,5.73,5.76,46400.0
2010-11-23 13:30:00,5.76,5.76,5.71,5.71,78500.0,5.76,5.76,5.71,5.71,78500.0
2010-11-23 14:00:00,5.71,5.73,5.69,5.71,87100.0,5.71,5.73,5.69,5.71,87100.0
2010-11-23 14:30:00,5.7,5.71,5.69,5.7,96600.0,5.7,5.71,5.69,5.7,96600.0
2010-11-23 15:00:00,5.69,5.73,5.69,5.7,89200.0,5.69,5.73,5.69,5.7,89200.0
2010-11-23 15:30:00,5.7,5.7,5.67,5.69,181100.0,5.7,5.7,5.67,5.69,181100.0
2010-11-24 09:30:00,5.84,5.84,5.7,5.73,100300.0,5.84,5.84,5.7,5.73,100300.0
2010-11-24 10:00:00,5.72,5.83,5.72,5.81,171200.0,5.72,5.83,5.72,5.81,171200.0
2010-11-24 10:30:00,5.8,6.0,5.79,5.8,465600.0,5.8,6.0,5.79,5.8,465600.0
2010-11-24 11:00:00,5.79,5.82,5.7,5.75,162900.0,5.79,5.82,5.7,5.75,162900.0
2010-11-24 11:30:00,5.75,5.78,5.74,5.76,74400.0,5.75,5.78,5.74,5.76,74400.0
2010-11-24 12:00:00,5.76,5.76,5.72,5.72,69100.0,5.76,5.76,5.72,5.72,69100.0
2010-11-24 12:30:00,5.73,5.74,5.71,5.73,62100.0,5.73,5.74,5.71,5.73,62100.0
2010-11-24 13:00:00,5.73,5.8,5.73,5.76,81800.0,5.73,5.8,5.73,5.76,81800.0
2010-11-24 13:30:00,5.77,5.77,5.74,5.74,75700.0,5.77,5.77,5.74,5.74,75700.0
2010-11-24 14:00:00,5.74,5.74,5.7,5.72,45600.0,5.74,5.74,5.7,5.72,45600.0
2010-11-24 14:30:00,5.72,5.74,5.7,5.71,84500.0,5.72,5.74,5.7,5.71,84500.0
2010-11-24 15:00:00,5.7,5.74,5.7,5.74,67400.0,5.7,5.74,5.7,5.74,67400.0
2010-11-24 15:30:00,5.73,5.75,5.72,5.74,176300.0,5.73,5.75,5.72,5.74,176300.0
2010-11-26 09:30:00,5.79,5.91,5.78,5.89,143700.0,5.79,5.91,5.78,5.89,143700.0
2010-11-26 10:00:00,5.89,5.96,5.87,5.9,169600.0,5.89,5.96,5.87,5.9,169600.0
2010-11-26 10:30:00,5.91,5.98,5.88,5.93,79200.0,5.91,5.98,5.88,5.93,79200.0
2010-11-26 11:00:00,5.93,5.97,5.93,5.97,74800.0,5.93,5.97,5.93,5.97,74800.0
2010-11-26 11:30:00,5.96,5.98,5.85,5.85,173400.0,5.96,5.98,5.85,5.85,173400.0
2010-11-26 12:00:00,5.86,5.86,5.82,5.83,79200.0,5.86,5.86,5.82,5.83,79200.0
2010-11-26 12:30:00,5.84,5.88,5.82,5.83,111700.0,5.84,5.88,5.82,5.83,111700.0
2010-11-29 09:30:00,5.83,5.84,5.65,5.66,185900.0,5.83,5.84,5.65,5.66,185900.0
2010-11-29 10:00:00,5.66,5.8,5.63,5.79,178400.0,5.66,5.8,5.63,5.79,178400.0
2010-11-29 10:30:00,5.78,5.84,5.77,5.83,108000.0,5.78,5.84,5.77,5.83,108000.0
2010-11-29 11:00:00,5.83,5.89,5.82,5.87,152200.0,5.83,5.89,5.82,5.87,152200.0
2010-11-29 11:30:00,5.86,5.87,5.83,5.87,176600.0,5.86,5.87,5.83,5.87,176600.0
2010-11-29 12:00:00,5.87,5.88,5.85,5.85,48100.0,5.87,5.88,5.85,5.85,48100.0
2010-11-29 12:30:00,5.85,5.86,5.8,5.81,61500.0,5.85,5.86,5.8,5.81,61500.0
2010-11-29 13:00:00,5.8,5.8,5.72,5.75,59800.0,5.8,5.8,5.72,5.75,59800.0
2010-11-29 13:30:00,5.75,5.78,5.72,5.78,47900.0,5.75,5.78,5.72,5.78,47900.0
2010-11-29 14:00:00,5.78,5.78,5.72,5.73,62300.0,5.78,5.78,5.72,5.73,62300.0
2010-11-29 14:30:00,5.73,5.75,5.7,5.73,119500.0,5.73,5.75,5.7,5.73,119500.0
2010-11-29 15:00:00,5.74,5.78,5.72,5.74,136900.0,5.74,5.78,5.72,5.74,136900.0
2010-11-29 15:30:00,5.73,5.74,5.7,5.72,172500.0,5.73,5.74,5.7,5.72,172500.0
2010-11-30 09:30:00,5.7,5.76,5.62,5.76,234300.0,5.7,5.76,5.62,5.76,234300.0
2010-11-30 10:00:00,5.76,5.8,5.72,5.76,141100.0,5.76,5.8,5.72,5.76,141100.0
2010-11-30 10:30:00,5.76,5.83,5.76,5.82,94100.0,5.76,5.83,5.76,5.82,94100.0
2010-11-30 11:00:00,5.83,5.83,5.79,5.82,64700.0,5.83,5.83,5.79,5.82,64700.0
2010-11-30 11:30:00,5.81,5.85,5.81,5.85,80400.0,5.81,5.85,5.81,5.85,80400.0
2010-11-30 12:00:00,5.85,5.89,5.85,5.88,41200.0,5.85,5.89,5.85,5.88,41200.0
2010-11-30 12:30:00,5.88,5.88,5.85,5.86,19100.0,5.88,5.88,5.85,5.86,19100.0
2010-11-30 13:00:00,5.86,5.89,5.86,5.89,39700.0,5.86,5.89,5.86,5.89,39700.0
2010-11-30 13:30:00,5.89,5.9,5.85,5.85,62100.0,5.89,5.9,5.85,5.85,62100.0
2010-11-30 14:00:00,5.85,5.86,5.78,5.78,60100.0,5.85,5.86,5.78,5.78,60100.0
2010-11-30 14:30:00,5.78,5.79,5.72,5.74,96800.0,5.78,5.79,5.72,5.74,96800.0
2010-11-30 15:00:00,5.74,5.74,5.69,5.74,116400.0,5.74,5.74,5.69,5.74,116400.0
2010-11-30 15:30:00,5.73,5.8,5.73,5.8,277900.0,5.73,5.8,5.73,5.8,277900.0
2010-12-01 09:30:00,5.9,5.96,5.8,5.92,343500.0,5.9,5.96,5.8,5.92,343500.0
2010-12-01 10:00:00,5.93,5.98,5.89,5.94,96400.0,5.93,5.98,5.89,5.94,96400.0
2010-12-01 10:30:00,5.93,5.98,5.92,5.98,67200.0,5.93,5.98,5.92,5.98,67200.0
2010-12-01 11:00:00,5.97,6.08,5.97,5.99,284400.0,5.97,6.08,5.97,5.99,284400.0
2010-12-01 11:30:00,5.99,6.02,5.95,6.01,68800.0,5.99,6.02,5.95,6.01,68800.0
2010-12-01 12:00:00,6.01,6.01,5.98,5.99,54200.0,6.01,6.01,5.98,5.99,54200.0
2010-12-01 12:30:00,6.0,6.0,5.95,5.98,59000.0,6.0,6.0,5.95,5.98,59000.0
2010-12-01 13:00:00,5.98,5.99,5.93,5.93,43500.0,5.98,5.99,5.93,5.93,43500.0
2010-12-01 13:30:00,5.93,5.95,5.91,5.92,44600.0,5.93,5.95,5.91,5.92,44600.0
2010-12-01 14:00:00,5.92,5.94,5.91,5.94,61500.0,5.92,5.94,5.91,5.94,61500.0
2010-12-01 14:30:00,5.94,5.96,5.92,5.94,65100.0,5.94,5.96,5.92,5.94,65100.0
2010-12-01 15:00:00,5.95,5.95,5.92,5.93,68800.0,5.95,5.95,5.92,5.93,68800.0
2010-12-01 15:30:00,5.92,5.98,5.92,5.97,314300.0,5.92,5.98,5.92,5.97,314300.0
2010-12-02 09:30:00,6.0,6.0,5.89,6.0,160300.0,6.0,6.0,5.89,6.0,160300.0
2010-12-02 10:00:00,6.0,6.04,5.85,5.85,194400.0,6.0,6.04,5.85,5.85,194400.0
2010-12-02 10:30:00,5.85,5.9,5.76,5.85,295100.0,5.85,5.9,5.76,5.85,295100.0
2010-12-02 11:00:00,5.85,5.87,5.8,5.81,149800.0,5.85,5.87,5.8,5.81,149800.0
2010-12-02 11:30:00,5.81,5.81,5.75,5.75,141900.0,5.81,5.81,5.75,5.75,141900.0
2010-12-02 12:00:00,5.76,5.79,5.75,5.77,103700.0,5.76,5.79,5.75,5.77,103700.0
2010-12-02 12:30:00,5.77,5.83,5.75,5.83,219100.0,5.77,5.83,5.75,5.83,219100.0
2010-12-02 13:00:00,5.83,5.92,5.83,5.92,117300.0,5.83,5.92,5.83,5.92,117300.0
2010-12-02 13:30:00,5.91,5.98,5.91,5.97,228200.0,5.91,5.98,5.91,5.97,228200.0
2010-12-02 14:00:00,5.97,5.97,5.89,5.9,123300.0,5.97,5.97,5.89,5.9,123300.0
2010-12-02 14:30:00,5.91,5.92,5.9,5.92,66000.0,5.91,5.92,5.9,5.92,66000.0
2010-12-02 15:00:00,5.91,5.92,5.91,5.91,66500.0,5.91,5.92,5.91,5.91,66500.0
2010-12-02 15:30:00,5.91,5.92,5.87,5.91,252600.0,5.91,5.92,5.87,5.91,252600.0
2010-12-03 09:30:00,5.68,5.91,5.65,5.84,214100.0,5.68,5.91,5.65,5.84,214100.0
2010-12-03 10:00:00,5.84,5.96,5.82,5.95,219700.0,5.84,5.96,5.82,5.95,219700.0
2010-12-03 10:30:00,5.94,5.95,5.87,5.93,164800.0,5.94,5.95,5.87,5.93,164800.0
2010-12-03 11:00:00,5.93,5.93,5.87,5.91,53600.0,5.93,5.93,5.87,5.91,53600.0
2010-12-03 11:30:00,5.91,5.91,5.87,5.9,44500.0,5.91,5.91,5.87,5.9,44500.0
2010-12-03 12:00:00,5.9,5.91,5.9,5.9,33200.0,5.9,5.91,5.9,5.9,33200.0
2010-12-03 12:30:00,5.9,5.92,5.9,5.91,25600.0,5.9,5.92,5.9,5.91,25600.0
2010-12-03 13:00:00,5.91,5.91,5.87,5.89,78300.0,5.91,5.91,5.87,5.89,78300.0
2010-12-03 13:30:00,5.89,5.93,5.89,5.91,52100.0,5.89,5.93,5.89,5.91,52100.0
2010-12-03 14:00:00,5.91,5.91,5.89,5.91,39000.0,5.91,5.91,5.89,5.91,39000.0
2010-12-03 14:30:00,5.9,5.91,5.9,5.91,17900.0,5.9,5.91,5.9,5.91,17900.0
2010-12-03 15:00:00,5.9,5.91,5.89,5.91,44000.0,5.9,5.91,5.89,5.91,44000.0
2010-12-03 15:30:00,5.91,5.92,5.89,5.91,368500.0,5.91,5.92,5.89,5.91,368500.0
2010-12-06 09:30:00,5.87,5.97,5.86,5.93,106300.0,5.87,5.97,5.86,5.93,106300.0
2010-12-06 10:00:00,5.92,5.96,5.9,5.91,63900.0,5.92,5.96,5.9,5.91,63900.0
2010-12-06 10:30:00,5.91,5.98,5.9,5.95,65800.0,5.91,5.98,5.9,5.95,65800.0
2010-12-06 11:00:00,5.96,5.99,5.91,5.91,43700.0,5.96,5.99,5.91,5.91,43700.0
2010-12-06 11:30:00,5.92,5.95,5.89,5.91,162700.0,5.92,5.95,5.89,5.91,162700.0
2010-12-06 12:00:00,5.92,5.93,5.88,5.88,36900.0,5.92,5.93,5.88,5.88,36900.0
2010-12-06 12:30:00,5.89,5.9,5.85,5.85,59900.0,5.89,5.9,5.85,5.85,59900.0
2010-12-06 13:00:00,5.86,5.86,5.78,5.86,170100.0,5.86,5.86,5.78,5.86,170100.0
2010-12-06 13:30:00,5.86,5.88,5.84,5.86,32000.0,5.86,5.88,5.84,5.86,32000.0
2010-12-06 14:00:00,5.86,5.88,5.84,5.84,43200.0,5.86,5.88,5.84,5.84,43200.0
2010-12-06 14:30:00,5.85,5.88,5.84,5.86,73100.0,5.85,5.88,5.84,5.86,73100.0
2010-12-06 15:00:00,5.86,5.87,5.84,5.87,63900.0,5.86,5.87,5.84,5.87,63900.0
2010-12-06 15:30:00,5.86,5.87,5.85,5.87,125100.0,5.86,5.87,5.85,5.87,125100.0
2010-12-07 09:30:00,6.02,6.02,5.87,5.88,183000.0,6.02,6.02,5.87,5.88,183000.0
2010-12-07 10:00:00,5.88,5.95,5.87,5.94,128700.0,5.88,5.95,5.87,5.94,128700.0
2010-12-07 10:30:00,5.94,6.0,5.87,5.98,203900.0,5.94,6.0,5.87,5.98,203900.0
2010-12-07 11:00:00,5.99,6.01,5.98,6.0,91100.0,5.99,6.01,5.98,6.0,91100.0
2010-12-07 11:30:00,6.0,6.02,5.95,5.97,73800.0,6.0,6.02,5.95,5.97,73800.0
2010-12-07 12:00:00,5.97,5.97,5.91,5.92,70800.0,5.97,5.97,5.91,5.92,70800.0
2010-12-07 12:30:00,5.92,5.94,5.91,5.94,50200.0,5.92,5.94,5.91,5.94,50200.0
2010-12-07 13:00:00,5.93,6.02,5.93,6.02,88600.0,5.93,6.02,5.93,6.02,88600.0
2010-12-07 13:30:00,6.02,6.02,5.98,6.0,36300.0,6.02,6.02,5.98,6.0,36300.0
2010-12-07 14:00:00,6.0,6.04,5.99,6.04,82000.0,6.0,6.04,5.99,6.04,82000.0
2010-12-07 14:30:00,6.04,6.09,6.03,6.04,156300.0,6.04,6.09,6.03,6.04,156300.0
2010-12-07 15:00:00,6.04,6.04,5.98,5.99,178300.0,6.04,6.04,5.98,5.99,178300.0
2010-12-07 15:30:00,5.99,6.0,5.91,5.93,230800.0,5.99,6.0,5.91,5.93,230800.0
2010-12-08 09:30:00,5.98,5.98,5.86,5.87,231100.0,5.98,5.98,5.86,5.87,231100.0
2010-12-08 10:00:00,5.88,5.88,5.8,5.82,101000.0,5.88,5.88,5.8,5.82,101000.0
2010-12-08 10:30:00,5.82,5.83,5.8,5.82,62600.0,5.82,5.83,5.8,5.82,62600.0
2010-12-08 11:00:00,5.83,5.84,5.81,5.83,70200.0,5.83,5.84,5.81,5.83,70200.0
2010-12-08 11:30:00,5.84,5.86,5.82,5.86,47800.0,5.84,5.86,5.82,5.86,47800.0
2010-12-08 12:00:00,5.87,5.89,5.87,5.87,37200.0,5.87,5.89,5.87,5.87,37200.0
2010-12-08 12:30:00,5.87,5.87,5.82,5.84,94600.0,5.87,5.87,5.82,5.84,94600.0
2010-12-08 13:00:00,5.84,5.84,5.8,5.81,61800.0,5.84,5.84,5.8,5.81,61800.0
2010-12-08 13:30:00,5.8,5.83,5.8,5.83,50800.0,5.8,5.83,5.8,5.83,50800.0
2010-12-08 14:00:00,5.83,5.83,5.82,5.82,29900.0,5.83,5.83,5.82,5.82,29900.0
2010-12-08 14:30:00,5.82,5.83,5.81,5.81,38100.0,5.82,5.83,5.81,5.81,38100.0
2010-12-08 15:00:00,5.81,5.82,5.8,5.81,57100.0,5.81,5.82,5.8,5.81,57100.0
2010-12-08 15:30:00,5.81,5.82,5.8,5.81,103700.0,5.81,5.82,5.8,5.81,103700.0
2010-12-09 09:30:00,5.86,5.9,5.8,5.85,63400.0,5.86,5.9,5.8,5.85,63400.0
2010-12-09 10:00:00,5.86,5.88,5.84,5.85,30400.0,5.86,5.88,5.84,5.85,30400.0
2010-12-09 10:30:00,5.85,5.92,5.85,5.91,123800.0,5.85,5.92,5.85,5.91,123800.0
2010-12-09 11:00:00,5.91,5.99,5.91,5.97,89900.0,5.91,5.99,5.91,5.97,89900.0
2010-12-09 11:30:00,5.97,5.98,5.95,5.95,88000.0,5.97,5.98,5.95,5.95,88000.0
2010-12-09 12:00:00,5.96,6.01,5.95,6.01,116400.0,5.96,6.01,5.95,6.01,116400.0
2010-12-09 12:30:00,6.01,6.04,5.98,5.99,84700.0,6.01,6.04,5.98,5.99,84700.0
2010-12-09 13:00:00,6.0,6.09,5.99,6.07,184500.0,6.0,6.09,5.99,6.07,184500.0
2010-12-09 13:30:00,6.08,6.17,6.07,6.15,295700.0,6.08,6.17,6.07,6.15,295700.0
2010-12-09 14:00:00,6.15,6.3,6.13,6.3,634700.0,6.15,6.3,6.13,6.3,634700.0
2010-12-09 14:30:00,6.3,6.39,6.25,6.39,390600.0,6.3,6.39,6.25,6.39,390600.0
2010-12-09 15:00:00,6.39,6.6,6.38,6.5,715200.0,6.39,6.6,6.38,6.5,715200.0
2010-12-09 15:30:00,6.5,6.57,6.46,6.51,774100.0,6.5,6.57,6.46,6.51,774100.0
2010-12-10 09:30:00,6.47,6.5,6.26,6.37,407900.0,6.47,6.5,6.26,6.37,407900.0
2010-12-10 10:00:00,6.37,6.44,6.34,6.37,108800.0,6.37,6.44,6.34,6.37,108800.0
2010-12-10 10:30:00,6.37,6.45,6.36,6.37,150100.0,6.37,6.45,6.36,6.37,150100.0
2010-12-10 11:00:00,6.37,6.41,6.35,6.4,80500.0,6.37,6.41,6.35,6.4,80500.0
2010-12-10 11:30:00,6.4,6.43,6.4,6.41,54900.0,6.4,6.43,6.4,6.41,54900.0
2010-12-10 12:00:00,6.41,6.45,6.4,6.41,53900.0,6.41,6.45,6.4,6.41,53900.0
2010-12-10 12:30:00,6.42,6.5,6.42,6.48,88000.0,6.42,6.5,6.42,6.48,88000.0
2010-12-10 13:00:00,6.49,6.54,6.47,6.51,129100.0,6.49,6.54,6.47,6.51,129100.0
2010-12-10 13:30:00,6.5,6.68,6.5,6.67,355400.0,6.5,6.68,6.5,6.67,355400.0
2010-12-10 14:00:00,6.67,6.77,6.64,6.72,311900.0,6.67,6.77,6.64,6.72,311900.0
2010-12-10 14:30:00,6.72,6.76,6.67,6.68,194100.0,6.72,6.76,6.67,6.68,194100.0
2010-12-10 15:00:00,6.67,6.7,6.64,6.68,148400.0,6.67,6.7,6.64,6.68,148400.0
2010-12-10 15:30:00,6.69,6.69,6.6,6.64,265300.0,6.69,6.69,6.6,6.64,265300.0
2010-12-13 09:30:00,6.7,6.8,6.58,6.77,214700.0,6.7,6.8,6.58,6.77,214700.0
2010-12-13 10:00:00,6.77,6.82,6.71,6.74,220400.0,6.77,6.82,6.71,6.74,220400.0
2010-12-13 10:30:00,6.73,6.77,6.72,6.74,176800.0,6.73,6.77,6.72,6.74,176800.0
2010-12-13 11:00:00,6.74,6.78,6.73,6.78,156500.0,6.74,6.78,6.73,6.78,156500.0
2010-12-13 11:30:00,6.78,6.85,6.78,6.83,169400.0,6.78,6.85,6.78,6.83,169400.0
2010-12-13 12:00:00,6.83,6.83,6.78,6.78,87900.0,6.83,6.83,6.78,6.78,87900.0
2010-12-13 12:30:00,6.78,6.81,6.77,6.8,86800.0,6.78,6.81,6.77,6.8,86800.0
2010-12-13 13:00:00,6.8,6.84,6.79,6.8,57500.0,6.8,6.84,6.79,6.8,57500.0
2010-12-13 13:30:00,6.81,6.82,6.79,6.8,88000.0,6.81,6.82,6.79,6.8,88000.0
2010-12-13 14:00:00,6.8,6.81,6.79,6.81,52400.0,6.8,6.81,6.79,6.81,52400.0
2010-12-13 14:30:00,6.8,6.81,6.8,6.8,68300.0,6.8,6.81,6.8,6.8,68300.0
2010-12-13 15:00:00,6.8,6.81,6.75,6.78,190300.0,6.8,6.81,6.75,6.78,190300.0
2010-12-13 15:30:00,6.78,6.81,6.78,6.79,311300.0,6.78,6.81,6.78,6.79,311300.0
2010-12-14 09:30:00,6.85,7.04,6.8,7.03,456800.0,6.85,7.04,6.8,7.03,456800.0
2010-12-14 10:00:00,7.03,7.32,7.03,7.2,602700.0,7.03,7.32,7.03,7.2,602700.0
2010-12-14 10:30:00,7.19,7.41,7.12,7.31,308000.0,7.19,7.41,7.12,7.31,308000.0
2010-12-14 11:00:00,7.31,7.38,7.24,7.25,223600.0,7.31,7.38,7.24,7.25,223600.0
2010-12-14 11:30:00,7.26,7.26,7.08,7.15,164700.0,7.26,7.26,7.08,7.15,164700.0
2010-12-14 12:00:00,7.14,7.21,7.1,7.17,127900.0,7.14,7.21,7.1,7.17,127900.0
2010-12-14 12:30:00,7.17,7.19,7.1,7.19,168700.0,7.17,7.19,7.1,7.19,168700.0
2010-12-14 13:00:00,7.19,7.25,7.14,7.2,348000.0,7.19,7.25,7.14,7.2,348000.0
2010-12-14 13:30:00,7.2,7.23,7.17,7.2,83500.0,7.2,7.23,7.17,7.2,83500.0
2010-12-14 14:00:00,7.2,7.2,7.11,7.18,288600.0,7.2,7.2,7.11,7.18,288600.0
2010-12-14 14:30:00,7.17,7.22,7.16,7.22,105600.0,7.17,7.22,7.16,7.22,105600.0
2010-12-14 15:00:00,7.21,7.22,7.14,7.15,129300.0,7.21,7.22,7.14,7.15,129300.0
2010-12-14 15:30:00,7.16,7.22,7.14,7.2,216900.0,7.16,7.22,7.14,7.2,216900.0
2010-12-15 09:30:00,7.27,7.49,7.12,7.45,294500.0,7.27,7.49,7.12,7.45,294500.0
2010-12-15 10:00:00,7.46,7.5,7.36,7.47,268000.0,7.46,7.5,7.36,7.47,268000.0
2010-12-15 10:30:00,7.47,7.69,7.46,7.57,617000.0,7.47,7.69,7.46,7.57,617000.0
2010-12-15 11:00:00,7.57,7.7,7.54,7.69,270500.0,7.57,7.7,7.54,7.69,270500.0
2010-12-15 11:30:00,7.68,7.79,7.67,7.77,272500.0,7.68,7.79,7.67,7.77,272500.0
2010-12-15 12:00:00,7.78,7.87,7.71,7.79,298500.0,7.78,7.87,7.71,7.79,298500.0
2010-12-15 12:30:00,7.8,7.87,7.77,7.8,254700.0,7.8,7.87,7.77,7.8,254700.0
2010-12-15 13:00:00,7.8,7.81,7.67,7.71,326700.0,7.8,7.81,7.67,7.71,326700.0
2010-12-15 13:30:00,7.71,7.87,7.71,7.87,360700.0,7.71,7.87,7.71,7.87,360700.0
2010-12-15 14:00:00,7.86,8.27,7.86,8.04,979100.0,7.86,8.27,7.86,8.04,979100.0
2010-12-15 14:30:00,8.04,8.07,7.94,7.97,413200.0,8.04,8.07,7.94,7.97,413200.0
2010-12-15 15:00:00,7.97,8.1,7.95,8.05,254200.0,7.97,8.1,7.95,8.05,254200.0
2010-12-15 15:30:00,8.05,8.24,8.05,8.22,915200.0,8.05,8.24,8.05,8.22,915200.0
2010-12-16 09:30:00,8.03,8.35,7.88,7.92,631400.0,8.03,8.35,7.88,7.92,631400.0
2010-12-16 10:00:00,7.93,8.0,7.81,7.96,365800.0,7.93,8.0,7.81,7.96,365800.0
2010-12-16 10:30:00,7.95,7.95,7.73,7.81,305200.0,7.95,7.95,7.73,7.81,305200.0
2010-12-16 11:00:00,7.81,8.0,7.79,7.96,150600.0,7.81,8.0,7.79,7.96,150600.0
2010-12-16 11:30:00,7.96,8.14,7.96,8.01,246100.0,7.96,8.14,7.96,8.01,246100.0
2010-12-16 12:00:00,8.02,8.07,8.01,8.05,86100.0,8.02,8.07,8.01,8.05,86100.0
2010-12-16 12:30:00,8.05,8.13,8.03,8.1,72100.0,8.05,8.13,8.03,8.1,72100.0
2010-12-16 13:00:00,8.09,8.2,8.09,8.19,209600.0,8.09,8.2,8.09,8.19,209600.0
2010-12-16 13:30:00,8.18,8.19,8.08,8.08,95100.0,8.18,8.19,8.08,8.08,95100.0
2010-12-16 14:00:00,8.09,8.16,8.06,8.1,249100.0,8.09,8.16,8.06,8.1,249100.0
2010-12-16 14:30:00,8.1,8.11,8.05,8.1,77500.0,8.1,8.11,8.05,8.1,77500.0
2010-12-16 15:00:00,8.1,8.12,8.06,8.12,124100.0,8.1,8.12,8.06,8.12,124100.0
2010-12-16 15:30:00,8.12,8.22,8.11,8.21,440200.0,8.12,8.22,8.11,8.21,440200.0
2010-12-17 09:30:00,8.21,8.21,8.01,8.07,942800.0,8.21,8.21,8.01,8.07,942800.0
2010-12-17 10:00:00,8.07,8.09,8.02,8.08,122200.0,8.07,8.09,8.02,8.08,122200.0
2010-12-17 10:30:00,8.08,8.18,8.05,8.15,214600.0,8.08,8.18,8.05,8.15,214600.0
2010-12-17 11:00:00,8.15,8.17,8.08,8.1,159900.0,8.15,8.17,8.08,8.1,159900.0
2010-12-17 11:30:00,8.11,8.12,8.06,8.1,118100.0,8.11,8.12,8.06,8.1,118100.0
2010-12-17 12:00:00,8.1,8.19,8.1,8.19,147300.0,8.1,8.19,8.1,8.19,147300.0
2010-12-17 12:30:00,8.19,8.29,8.17,8.29,148600.0,8.19,8.29,8.17,8.29,148600.0
2010-12-17 13:00:00,8.29,8.46,8.29,8.42,252500.0,8.29,8.46,8.29,8.42,252500.0
2010-12-17 13:30:00,8.43,8.85,8.43,8.85,518300.0,8.43,8.85,8.43,8.85,518300.0
2010-12-17 14:00:00,8.83,8.83,8.7,8.71,297900.0,8.83,8.83,8.7,8.71,297900.0
2010-12-17 14:30:00,8.71,8.74,8.63,8.74,305800.0,8.71,8.74,8.63,8.74,305800.0
2010-12-17 15:00:00,8.74,8.77,8.69,8.74,274000.0,8.74,8.77,8.69,8.74,274000.0
2010-12-17 15:30:00,8.74,8.79,8.72,8.79,453600.0,8.74,8.79,8.72,8.79,453600.0
2010-12-20 09:30:00,8.79,8.79,8.56,8.62,233800.0,8.79,8.79,8.56,8.62,233800.0
2010-12-20 10:00:00,8.62,8.63,8.45,8.53,244600.0,8.62,8.63,8.45,8.53,244600.0
2010-12-20 10:30:00,8.53,8.58,8.53,8.57,100400.0,8.53,8.58,8.53,8.57,100400.0
2010-12-20 11:00:00,8.56,8.64,8.56,8.61,121600.0,8.56,8.64,8.56,8.61,121600.0
2010-12-20 11:30:00,8.6,8.66,8.6,8.61,95000.0,8.6,8.66,8.6,8.61,95000.0
2010-12-20 12:00:00,8.61,8.63,8.56,8.61,153400.0,8.61,8.63,8.56,8.61,153400.0
2010-12-20 12:30:00,8.6,8.7,8.6,8.69,105800.0,8.6,8.7,8.6,8.69,105800.0
2010-12-20 13:00:00,8.68,8.7,8.61,8.61,74900.0,8.68,8.7,8.61,8.61,74900.0
2010-12-20 13:30:00,8.61,8.63,8.55,8.59,107500.0,8.61,8.63,8.55,8.59,107500.0
2010-12-20 14:00:00,8.59,8.69,8.58,8.66,97000.0,8.59,8.69,8.58,8.66,97000.0
2010-12-20 14:30:00,8.66,8.72,8.66,8.69,152500.0,8.66,8.72,8.66,8.69,152500.0
2010-12-20 15:00:00,8.69,8.71,8.68,8.68,133000.0,8.69,8.71,8.68,8.68,133000.0
2010-12-20 15:30:00,8.69,8.71,8.68,8.71,310800.0,8.69,8.71,8.68,8.71,310800.0
2010-12-21 09:30:00,8.71,8.74,8.6,8.7,157600.0,8.71,8.74,8.6,8.7,157600.0
2010-12-21 10:00:00,8.7,8.9,8.7,8.8,194300.0,8.7,8.9,8.7,8.8,194300.0
2010-12-21 10:30:00,8.8,8.89,8.76,8.86,121400.0,8.8,8.89,8.76,8.86,121400.0
2010-12-21 11:00:00,8.85,8.89,8.8,8.82,93800.0,8.85,8.89,8.8,8.82,93800.0
2010-12-21 11:30:00,8.83,8.9,8.78,8.89,105200.0,8.83,8.9,8.78,8.89,105200.0
2010-12-21 12:00:00,8.88,9.0,8.88,8.98,119900.0,8.88,9.0,8.88,8.98,119900.0
2010-12-21 12:30:00,8.98,9.17,8.98,9.17,197000.0,8.98,9.17,8.98,9.17,197000.0
2010-12-21 13:00:00,9.17,9.2,9.1,9.18,151800.0,9.17,9.2,9.1,9.18,151800.0
2010-12-21 13:30:00,9.17,9.18,9.1,9.11,119400.0,9.17,9.18,9.1,9.11,119400.0
2010-12-21 14:00:00,9.11,9.18,9.1,9.17,108400.0,9.11,9.18,9.1,9.17,108400.0
2010-12-21 14:30:00,9.18,9.19,9.09,9.1,132200.0,9.18,9.19,9.09,9.1,132200.0
2010-12-21 15:00:00,9.09,9.1,9.0,9.06,240200.0,9.09,9.1,9.0,9.06,240200.0
2010-12-21 15:30:00,9.06,9.07,8.96,9.07,403600.0,9.06,9.07,8.96,9.07,403600.0
2010-12-22 09:30:00,9.07,9.09,9.0,9.04,205600.0,9.07,9.09,9.0,9.04,205600.0
2010-12-22 10:00:00,9.04,9.06,8.97,8.99,84700.0,9.04,9.06,8.97,8.99,84700.0
2010-12-22 10:30:00,8.99,9.12,8.99,9.08,80400.0,8.99,9.12,8.99,9.08,80400.0
2010-12-22 11:00:00,9.08,9.09,8.96,8.96,62700.0,9.08,9.09,8.96,8.96,62700.0
2010-12-22 11:30:00,8.97,9.0,8.92,8.93,90800.0,8.97,9.0,8.92,8.93,90800.0
2010-12-22 12:00:00,8.94,8.96,8.9,8.91,85400.0,8.94,8.96,8.9,8.91,85400.0
2010-12-22 12:30:00,8.91,8.95,8.86,8.89,70200.0,8.91,8.95,8.86,8.89,70200.0
2010-12-22 13:00:00,8.89,8.89,8.78,8.8,100400.0,8.89,8.89,8.78,8.8,100400.0
2010-12-22 13:30:00,8.8,8.81,8.61,8.66,218500.0,8.8,8.81,8.61,8.66,218500.0
2010-12-22 14:00:00,8.66,8.73,8.64,8.73,101000.0,8.66,8.73,8.64,8.73,101000.0
2010-12-22 14:30:00,8.72,8.79,8.72,8.74,99600.0,8.72,8.79,8.72,8.74,99600.0
2010-12-22 15:00:00,8.74,8.75,8.65,8.68,123700.0,8.74,8.75,8.65,8.68,123700.0
2010-12-22 15:30:00,8.68,8.69,8.65,8.68,215200.0,8.68,8.69,8.65,8.68,215200.0
2010-12-23 09:30:00,8.75,8.9,8.72,8.8,116100.0,8.75,8.9,8.72,8.8,116100.0
2010-12-23 10:00:00,8.79,8.82,8.71,8.75,59000.0,8.79,8.82,8.71,8.75,59000.0
2010-12-23 10:30:00,8.76,8.78,8.73,8.78,40400.0,8.76,8.78,8.73,8.78,40400.0
2010-12-23 11:00:00,8.77,8.82,8.74,8.8,78900.0,8.77,8.82,8.74,8.8,78900.0
2010-12-23 11:30:00,8.8,8.8,8.73,8.77,57300.0,8.8,8.8,8.73,8.77,57300.0
2010-12-23 12:00:00,8.76,8.79,8.71,8.77,49500.0,8.76,8.79,8.71,8.77,49500.0
2010-12-23 12:30:00,8.78,8.87,8.75,8.85,70600.0,8.78,8.87,8.75,8.85,70600.0
2010-12-23 13:00:00,8.85,8.89,8.74,8.74,70900.0,8.85,8.89,8.74,8.74,70900.0
2010-12-23 13:30:00,8.75,8.81,8.73,8.78,44200.0,8.75,8.81,8.73,8.78,44200.0
2010-12-23 14:00:00,8.78,8.81,8.67,8.67,85700.0,8.78,8.81,8.67,8.67,85700.0
2010-12-23 14:30:00,8.68,8.72,8.66,8.67,78200.0,8.68,8.72,8.66,8.67,78200.0
2010-12-23 15:00:00,8.68,8.72,8.65,8.72,70500.0,8.68,8.72,8.65,8.72,70500.0
2010-12-23 15:30:00,8.72,8.76,8.7,8.73,127900.0,8.72,8.76,8.7,8.73,127900.0
2010-12-27 09:30:00,8.68,8.74,8.67,8.71,57900.0,8.68,8.74,8.67,8.71,57900.0
2010-12-27 10:00:00,8.71,8.72,8.64,8.67,71000.0,8.71,8.72,8.64,8.67,71000.0
2010-12-27 10:30:00,8.67,8.69,8.62,8.68,55200.0,8.67,8.69,8.62,8.68,55200.0
2010-12-27 11:00:00,8.69,8.7,8.63,8.67,52300.0,8.69,8.7,8.63,8.67,52300.0
2010-12-27 11:30:00,8.67,8.74,8.65,8.74,66400.0,8.67,8.74,8.65,8.74,66400.0
2010-12-27 12:00:00,8.75,8.85,8.74,8.77,70500.0,8.75,8.85,8.74,8.77,70500.0
2010-12-27 12:30:00,8.75,8.77,8.67,8.74,86700.0,8.75,8.77,8.67,8.74,86700.0
2010-12-27 13:00:00,8.73,8.79,8.72,8.77,64100.0,8.73,8.79,8.72,8.77,64100.0
2010-12-27 13:30:00,8.77,8.81,8.77,8.8,31200.0,8.77,8.81,8.77,8.8,31200.0
2010-12-27 14:00:00,8.8,8.81,8.74,8.75,43400.0,8.8,8.81,8.74,8.75,43400.0
2010-12-27 14:30:00,8.76,8.8,8.75,8.8,34500.0,8.76,8.8,8.75,8.8,34500.0
2010-12-27 15:00:00,8.79,8.79,8.75,8.78,52100.0,8.79,8.79,8.75,8.78,52100.0
2010-12-27 15:30:00,8.78,8.8,8.77,8.77,78900.0,8.78,8.8,8.77,8.77,78900.0
2010-12-28 09:30:00,8.77,8.88,8.73,8.84,94600.0,8.77,8.88,8.73,8.84,94600.0
2010-12-28 10:00:00,8.83,8.85,8.8,8.82,92800.0,8.83,8.85,8.8,8.82,92800.0
2010-12-28 10:30:00,8.83,8.84,8.82,8.84,51000.0,8.83,8.84,8.82,8.84,51000.0
2010-12-28 11:00:00,8.84,8.89,8.83,8.88,119900.0,8.84,8.89,8.83,8.88,119900.0
2010-12-28 11:30:00,8.88,8.89,8.86,8.87,68100.0,8.88,8.89,8.86,8.87,68100.0
2010-12-28 12:00:00,8.87,8.89,8.85,8.88,49600.0,8.87,8.89,8.85,8.88,49600.0
2010-12-28 12:30:00,8.88,8.89,8.86,8.88,35000.0,8.88,8.89,8.86,8.88,35000.0
2010-12-28 13:00:00,8.89,8.89,8.84,8.86,45400.0,8.89,8.89,8.84,8.86,45400.0
2010-12-28 13:30:00,8.85,8.88,8.85,8.87,36500.0,8.85,8.88,8.85,8.87,36500.0
2010-12-28 14:00:00,8.86,8.88,8.85,8.86,67300.0,8.86,8.88,8.85,8.86,67300.0
2010-12-28 14:30:00,8.86,8.89,8.86,8.87,71500.0,8.86,8.89,8.86,8.87,71500.0
2010-12-28 15:00:00,8.88,8.88,8.81,8.83,78500.0,8.88,8.88,8.81,8.83,78500.0
2010-12-28 15:30:00,8.83,8.86,8.81,8.86,110200.0,8.83,8.86,8.81,8.86,110200.0
2010-12-29 09:30:00,8.86,8.88,8.79,8.81,39500.0,8.86,8.88,8.79,8.81,39500.0
2010-12-29 10:00:00,8.81,8.87,8.8,8.86,50100.0,8.81,8.87,8.8,8.86,50100.0
2010-12-29 10:30:00,8.86,8.86,8.83,8.85,26700.0,8.86,8.86,8.83,8.85,26700.0
2010-12-29 11:00:00,8.83,8.83,8.77,8.77,32800.0,8.83,8.83,8.77,8.77,32800.0
2010-12-29 11:30:00,8.77,8.78,8.73,8.74,30900.0,8.77,8.78,8.73,8.74,30900.0
2010-12-29 12:00:00,8.74,8.74,8.68,8.69,86500.0,8.74,8.74,8.68,8.69,86500.0
2010-12-29 12:30:00,8.69,8.69,8.67,8.67,34500.0,8.69,8.69,8.67,8.67,34500.0
2010-12-29 13:00:00,8.67,8.68,8.66,8.67,31000.0,8.67,8.68,8.66,8.67,31000.0
2010-12-29 13:30:00,8.68,8.7,8.68,8.7,43000.0,8.68,8.7,8.68,8.7,43000.0
2010-12-29 14:00:00,8.7,8.71,8.66,8.68,34400.0,8.7,8.71,8.66,8.68,34400.0
2010-12-29 14:30:00,8.68,8.7,8.66,8.7,20400.0,8.68,8.7,8.66,8.7,20400.0
2010-12-29 15:00:00,8.7,8.72,8.69,8.69,49200.0,8.7,8.72,8.69,8.69,49200.0
2010-12-29 15:30:00,8.69,8.74,8.68,8.72,126500.0,8.69,8.74,8.68,8.72,126500.0
2010-12-30 09:30:00,8.67,8.79,8.66,8.76,48100.0,8.67,8.79,8.66,8.76,48100.0
2010-12-30 10:00:00,8.75,8.75,8.66,8.69,25500.0,8.75,8.75,8.66,8.69,25500.0
2010-12-30 10:30:00,8.69,8.69,8.66,8.68,27100.0,8.69,8.69,8.66,8.68,27100.0
2010-12-30 11:00:00,8.68,8.68,8.66,8.67,16400.0,8.68,8.68,8.66,8.67,16400.0
2010-12-30 11:30:00,8.67,8.7,8.66,8.68,19400.0,8.67,8.7,8.66,8.68,19400.0
2010-12-30 12:00:00,8.68,8.7,8.65,8.65,30000.0,8.68,8.7,8.65,8.65,30000.0
2010-12-30 12:30:00,8.66,8.66,8.62,8.63,29800.0,8.66,8.66,8.62,8.63,29800.0
2010-12-30 13:00:00,8.63,8.63,8.55,8.56,83600.0,8.63,8.63,8.55,8.56,83600.0
2010-12-30 13:30:00,8.55,8.67,8.54,8.67,53500.0,8.55,8.67,8.54,8.67,53500.0
2010-12-30 14:00:00,8.67,8.67,8.61,8.64,28400.0,8.67,8.67,8.61,8.64,28400.0
2010-12-30 14:30:00,8.63,8.65,8.58,8.58,37000.0,8.63,8.65,8.58,8.58,37000.0
2010-12-30 15:00:00,8.58,8.61,8.56,8.56,49000.0,8.58,8.61,8.56,8.56,49000.0
2010-12-30 15:30:00,8.57,8.61,8.55,8.59,124100.0,8.57,8.61,8.55,8.59,124100.0
2010-12-31 09:30:00,8.57,8.62,8.53,8.56,59700.0,8.57,8.62,8.53,8.56,59700.0
2010-12-31 10:00:00,8.56,8.57,8.5,8.52,89600.0,8.56,8.57,8.5,8.52,89600.0
2010-12-31 10:30:00,8.52,8.54,8.51,8.53,44700.0,8.52,8.54,8.51,8.53,44700.0
2010-12-31 11:00:00,8.53,8.55,8.52,8.53,35700.0,8.53,8.55,8.52,8.53,35700.0
2010-12-31 11:30:00,8.52,8.53,8.47,8.48,97100.0,8.52,8.53,8.47,8.48,97100.0
2010-12-31 12:00:00,8.48,8.48,8.46,8.47,22800.0,8.48,8.48,8.46,8.47,22800.0
2010-12-31 12:30:00,8.47,8.47,8.46,8.46,14900.0,8.47,8.47,8.46,8.46,14900.0
2010-12-31 13:00:00,8.46,8.47,8.42,8.43,43400.0,8.46,8.47,8.42,8.43,43400.0
2010-12-31 13:30:00,8.43,8.43,8.34,8.38,92700.0,8.43,8.43,8.34,8.38,92700.0
2010-12-31 14:00:00,8.38,8.38,8.35,8.36,65700.0,8.38,8.38,8.35,8.36,65700.0
2010-12-31 14:30:00,8.36,8.36,8.16,8.22,276400.0,8.36,8.36,8.16,8.22,276400.0
2010-12-31 15:00:00,8.22,8.25,8.18,8.25,157400.0,8.22,8.25,8.18,8.25,157400.0
2010-12-31 15:30:00,8.25,8.31,8.2,8.21,301700.0,8.25,8.31,8.2,8.21,301700.0
2011-01-03 09:30:00,8.32,8.48,8.32,8.47,129700.0,8.32,8.48,8.32,8.47,129700.0
2011-01-03 10:00:00,8.47,8.62,8.46,8.61,116500.0,8.47,8.62,8.46,8.61,116500.0
2011-01-03 10:30:00,8.61,8.73,8.54,8.71,96400.0,8.61,8.73,8.54,8.71,96400.0
2011-01-03 11:00:00,8.71,8.72,8.59,8.68,131100.0,8.71,8.72,8.59,8.68,131100.0
2011-01-03 11:30:00,8.68,8.71,8.65,8.69,70000.0,8.68,8.71,8.65,8.69,70000.0
2011-01-03 12:00:00,8.69,8.75,8.69,8.75,66100.0,8.69,8.75,8.69,8.75,66100.0
2011-01-03 12:30:00,8.74,8.77,8.7,8.72,64600.0,8.74,8.77,8.7,8.72,64600.0
2011-01-03 13:00:00,8.71,8.77,8.71,8.74,54600.0,8.71,8.77,8.71,8.74,54600.0
2011-01-03 13:30:00,8.74,8.75,8.68,8.68,49500.0,8.74,8.75,8.68,8.68,49500.0
2011-01-03 14:00:00,8.69,8.72,8.66,8.68,57700.0,8.69,8.72,8.66,8.68,57700.0
2011-01-03 14:30:00,8.67,8.69,8.6,8.61,163200.0,8.67,8.69,8.6,8.61,163200.0
2011-01-03 15:00:00,8.61,8.62,8.54,8.55,122900.0,8.61,8.62,8.54,8.55,122900.0
2011-01-03 15:30:00,8.54,8.57,8.49,8.49,345700.0,8.54,8.57,8.49,8.49,345700.0
2011-01-04 09:30:00,8.41,8.52,8.27,8.39,103100.0,8.41,8.52,8.27,8.39,103100.0
2011-01-04 10:00:00,8.4,8.42,8.35,8.39,60100.0,8.4,8.42,8.35,8.39,60100.0
2011-01-04 10:30:00,8.38,8.38,8.31,8.34,92200.0,8.38,8.38,8.31,8.34,92200.0
2011-01-04 11:00:00,8.34,8.34,8.16,8.2,120700.0,8.34,8.34,8.16,8.2,120700.0
2011-01-04 11:30:00,8.2,8.21,7.94,7.94,332300.0,8.2,8.21,7.94,7.94,332300.0
2011-01-04 12:00:00,7.94,7.98,7.84,7.89,340200.0,7.94,7.98,7.84,7.89,340200.0
2011-01-04 12:30:00,7.88,7.9,7.65,7.78,361800.0,7.88,7.9,7.65,7.78,361800.0
2011-01-04 13:00:00,7.77,7.88,7.74,7.86,170800.0,7.77,7.88,7.74,7.86,170800.0
2011-01-04 13:30:00,7.86,7.95,7.85,7.93,121300.0,7.86,7.95,7.85,7.93,121300.0
2011-01-04 14:00:00,7.92,8.03,7.92,8.03,119800.0,7.92,8.03,7.92,8.03,119800.0
2011-01-04 14:30:00,8.02,8.02,7.89,7.9,135800.0,8.02,8.02,7.89,7.9,135800.0
2011-01-04 15:00:00,7.89,7.92,7.82,7.89,261400.0,7.89,7.92,7.82,7.89,261400.0
2011-01-04 15:30:00,7.88,7.9,7.77,7.77,409800.0,7.88,7.9,7.77,7.77,409800.0
2011-01-05 09:30:00,7.75,7.81,7.65,7.77,196800.0,7.75,7.81,7.65,7.77,196800.0
2011-01-05 10:00:00,7.78,7.83,7.71,7.83,152100.0,7.78,7.83,7.71,7.83,152100.0
2011-01-05 10:30:00,7.83,7.86,7.76,7.77,112900.0,7.83,7.86,7.76,7.77,112900.0
2011-01-05 11:00:00,7.76,7.85,7.76,7.83,117900.0,7.76,7.85,7.76,7.83,117900.0
2011-01-05 11:30:00,7.83,7.95,7.83,7.92,160500.0,7.83,7.95,7.83,7.92,160500.0
2011-01-05 12:00:00,7.92,7.97,7.89,7.97,87400.0,7.92,7.97,7.89,7.97,87400.0
2011-01-05 12:30:00,7.97,7.99,7.92,7.99,108600.0,7.97,7.99,7.92,7.99,108600.0
2011-01-05 13:00:00,7.98,8.0,7.93,7.98,106000.0,7.98,8.0,7.93,7.98,106000.0
2011-01-05 13:30:00,7.98,8.02,7.97,8.0,172700.0,7.98,8.02,7.97,8.0,172700.0
2011-01-05 14:00:00,8.0,8.0,7.97,7.97,83000.0,8.0,8.0,7.97,7.97,83000.0
2011-01-05 14:30:00,7.97,8.02,7.97,8.02,56800.0,7.97,8.02,7.97,8.02,56800.0
2011-01-05 15:00:00,8.02,8.06,7.99,8.0,114400.0,8.02,8.06,7.99,8.0,114400.0
2011-01-05 15:30:00,7.99,8.02,7.92,7.95,225000.0,7.99,8.02,7.92,7.95,225000.0
2011-01-06 09:30:00,8.0,8.18,8.0,8.18,100800.0,8.0,8.18,8.0,8.18,100800.0
2011-01-06 10:00:00,8.18,8.21,8.1,8.14,118600.0,8.18,8.21,8.1,8.14,118600.0
2011-01-06 10:30:00,8.15,8.16,8.05,8.09,98400.0,8.15,8.16,8.05,8.09,98400.0
2011-01-06 11:00:00,8.09,8.13,8.05,8.11,129000.0,8.09,8.13,8.05,8.11,129000.0
2011-01-06 11:30:00,8.11,8.15,8.11,8.12,74800.0,8.11,8.15,8.11,8.12,74800.0
2011-01-06 12:00:00,8.12,8.16,8.08,8.15,61300.0,8.12,8.16,8.08,8.15,61300.0
2011-01-06 12:30:00,8.15,8.21,8.15,8.17,47800.0,8.15,8.21,8.15,8.17,47800.0
2011-01-06 13:00:00,8.16,8.18,8.13,8.16,44200.0,8.16,8.18,8.13,8.16,44200.0
2011-01-06 13:30:00,8.15,8.22,8.13,8.2,117000.0,8.15,8.22,8.13,8.2,117000.0
2011-01-06 14:00:00,8.2,8.27,8.2,8.24,114500.0,8.2,8.27,8.2,8.24,114500.0
2011-01-06 14:30:00,8.23,8.24,8.14,8.15,117600.0,8.23,8.24,8.14,8.15,117600.0
2011-01-06 15:00:00,8.14,8.2,8.14,8.16,77500.0,8.14,8.2,8.14,8.16,77500.0
2011-01-06 15:30:00,8.15,8.2,8.14,8.18,140500.0,8.15,8.2,8.14,8.18,140500.0
2011-01-07 09:30:00,8.2,8.25,8.08,8.08,106800.0,8.2,8.25,8.08,8.08,106800.0
2011-01-07 10:00:00,8.07,8.17,8.05,8.15,51900.0,8.07,8.17,8.05,8.15,51900.0
2011-01-07 10:30:00,8.15,8.17,8.07,8.08,44400.0,8.15,8.17,8.07,8.08,44400.0
2011-01-07 11:00:00,8.07,8.08,8.02,8.03,72500.0,8.07,8.08,8.02,8.03,72500.0
2011-01-07 11:30:00,8.03,8.03,7.96,7.99,105400.0,8.03,8.03,7.96,7.99,105400.0
2011-01-07 12:00:00,7.99,7.99,7.91,7.91,69600.0,7.99,7.99,7.91,7.91,69600.0
2011-01-07 12:30:00,7.91,7.91,7.8,7.87,64700.0,7.91,7.91,7.8,7.87,64700.0
2011-01-07 13:00:00,7.88,7.94,7.86,7.87,67700.0,7.88,7.94,7.86,7.87,67700.0
2011-01-07 13:30:00,7.86,7.9,7.85,7.85,63700.0,7.86,7.9,7.85,7.85,63700.0
2011-01-07 14:00:00,7.85,7.93,7.84,7.91,54100.0,7.85,7.93,7.84,7.91,54100.0
2011-01-07 14:30:00,7.9,7.95,7.87,7.95,77300.0,7.9,7.95,7.87,7.95,77300.0
2011-01-07 15:00:00,7.94,7.99,7.93,7.94,60400.0,7.94,7.99,7.93,7.94,60400.0
2011-01-07 15:30:00,7.94,8.01,7.92,8.0,150600.0,7.94,8.01,7.92,8.0,150600.0
2011-01-10 09:30:00,8.25,8.25,8.02,8.04,219100.0,8.25,8.25,8.02,8.04,219100.0
2011-01-10 10:00:00,8.03,8.1,7.95,7.98,145100.0,8.03,8.1,7.95,7.98,145100.0
2011-01-10 10:30:00,7.98,8.0,7.92,7.95,79900.0,7.98,8.0,7.92,7.95,79900.0
2011-01-10 11:00:00,7.94,8.0,7.91,7.99,62400.0,7.94,8.0,7.91,7.99,62400.0
2011-01-10 11:30:00,7.99,8.01,7.97,8.0,49100.0,7.99,8.01,7.97,8.0,49100.0
2011-01-10 12:00:00,8.0,8.01,7.94,7.99,58200.0,8.0,8.01,7.94,7.99,58200.0
2011-01-10 12:30:00,7.98,8.0,7.95,7.99,39900.0,7.98,8.0,7.95,7.99,39900.0
2011-01-10 13:00:00,7.98,8.01,7.97,7.99,47100.0,7.98,8.01,7.97,7.99,47100.0
2011-01-10 13:30:00,7.99,8.01,7.98,7.99,34900.0,7.99,8.01,7.98,7.99,34900.0
2011-01-10 14:00:00,8.0,8.0,7.95,7.96,64400.0,8.0,8.0,7.95,7.96,64400.0
2011-01-10 14:30:00,7.97,7.98,7.95,7.98,52500.0,7.97,7.98,7.95,7.98,52500.0
2011-01-10 15:00:00,7.98,7.99,7.95,7.98,90400.0,7.98,7.99,7.95,7.98,90400.0
2011-01-10 15:30:00,7.98,7.98,7.91,7.93,222000.0,7.98,7.98,7.91,7.93,222000.0
2011-01-11 09:30:00,7.97,8.0,7.87,7.89,107700.0,7.97,8.0,7.87,7.89,107700.0
2011-01-11 10:00:00,7.89,7.9,7.8,7.84,99000.0,7.89,7.9,7.8,7.84,99000.0
2011-01-11 10:30:00,7.85,7.89,7.82,7.84,116200.0,7.85,7.89,7.82,7.84,116200.0
2011-01-11 11:00:00,7.84,7.9,7.83,7.9,76100.0,7.84,7.9,7.83,7.9,76100.0
2011-01-11 11:30:00,7.9,7.9,7.83,7.84,35600.0,7.9,7.9,7.83,7.84,35600.0
2011-01-11 12:00:00,7.83,7.9,7.81,7.9,91200.0,7.83,7.9,7.81,7.9,91200.0
2011-01-11 12:30:00,7.89,7.9,7.84,7.84,37100.0,7.89,7.9,7.84,7.84,37100.0
2011-01-11 13:00:00,7.85,7.89,7.8,7.81,116600.0,7.85,7.89,7.8,7.81,116600.0
2011-01-11 13:30:00,7.82,7.83,7.75,7.77,84200.0,7.82,7.83,7.75,7.77,84200.0
2011-01-11 14:00:00,7.77,7.8,7.76,7.79,53300.0,7.77,7.8,7.76,7.79,53300.0
2011-01-11 14:30:00,7.8,7.8,7.78,7.8,29600.0,7.8,7.8,7.78,7.8,29600.0
2011-01-11 15:00:00,7.79,7.8,7.79,7.79,58000.0,7.79,7.8,7.79,7.79,58000.0
2011-01-11 15:30:00,7.8,7.86,7.79,7.86,259600.0,7.8,7.86,7.79,7.86,259600.0
2011-01-12 09:30:00,7.92,7.95,7.67,7.71,160600.0,7.92,7.95,7.67,7.71,160600.0
2011-01-12 10:00:00,7.7,7.74,7.63,7.66,152400.0,7.7,7.74,7.63,7.66,152400.0
2011-01-12 10:30:00,7.67,7.83,7.66,7.81,93500.0,7.67,7.83,7.66,7.81,93500.0
2011-01-12 11:00:00,7.81,7.85,7.78,7.84,77100.0,7.81,7.85,7.78,7.84,77100.0
2011-01-12 11:30:00,7.84,7.85,7.81,7.81,93800.0,7.84,7.85,7.81,7.81,93800.0
2011-01-12 12:00:00,7.81,7.89,7.81,7.88,52000.0,7.81,7.89,7.81,7.88,52000.0
2011-01-12 12:30:00,7.87,7.87,7.81,7.86,26200.0,7.87,7.87,7.81,7.86,26200.0
2011-01-12 13:00:00,7.86,7.89,7.86,7.88,39600.0,7.86,7.89,7.86,7.88,39600.0
2011-01-12 13:30:00,7.88,7.88,7.86,7.87,17600.0,7.88,7.88,7.86,7.87,17600.0
2011-01-12 14:00:00,7.86,7.87,7.8,7.81,37800.0,7.86,7.87,7.8,7.81,37800.0
2011-01-12 14:30:00,7.8,7.81,7.77,7.79,90400.0,7.8,7.81,7.77,7.79,90400.0
2011-01-12 15:00:00,7.8,7.81,7.7,7.73,146900.0,7.8,7.81,7.7,7.73,146900.0
2011-01-12 15:30:00,7.73,7.76,7.73,7.75,179700.0,7.73,7.76,7.73,7.75,179700.0
2011-01-13 09:30:00,7.76,7.78,7.65,7.66,113500.0,7.76,7.78,7.65,7.66,113500.0
2011-01-13 10:00:00,7.66,7.71,7.65,7.66,74400.0,7.66,7.71,7.65,7.66,74400.0
2011-01-13 10:30:00,7.67,7.68,7.63,7.65,73600.0,7.67,7.68,7.63,7.65,73600.0
2011-01-13 11:00:00,7.65,7.66,7.62,7.64,59400.0,7.65,7.66,7.62,7.64,59400.0
2011-01-13 11:30:00,7.65,7.65,7.62,7.64,86700.0,7.65,7.65,7.62,7.64,86700.0
2011-01-13 12:00:00,7.63,7.64,7.44,7.51,331600.0,7.63,7.64,7.44,7.51,331600.0
2011-01-13 12:30:00,7.5,7.57,7.45,7.54,102400.0,7.5,7.57,7.45,7.54,102400.0
2011-01-13 13:00:00,7.53,7.57,7.5,7.56,43900.0,7.53,7.57,7.5,7.56,43900.0
2011-01-13 13:30:00,7.56,7.58,7.49,7.49,79900.0,7.56,7.58,7.49,7.49,79900.0
2011-01-13 14:00:00,7.5,7.5,7.4,7.41,126000.0,7.5,7.5,7.4,7.41,126000.0
2011-01-13 14:30:00,7.41,7.41,7.36,7.37,181600.0,7.41,7.41,7.36,7.37,181600.0
2011-01-13 15:00:00,7.37,7.37,7.3,7.34,166500.0,7.37,7.37,7.3,7.34,166500.0
2011-01-13 15:30:00,7.35,7.36,7.3,7.36,403800.0,7.35,7.36,7.3,7.36,403800.0
2011-01-14 09:30:00,7.36,7.43,7.32,7.39,79000.0,7.36,7.43,7.32,7.39,79000.0
2011-01-14 10:00:00,7.4,7.4,7.29,7.29,92800.0,7.4,7.4,7.29,7.29,92800.0
2011-01-14 10:30:00,7.29,7.4,7.29,7.38,52900.0,7.29,7.4,7.29,7.38,52900.0
2011-01-14 11:00:00,7.38,7.41,7.35,7.4,62600.0,7.38,7.41,7.35,7.4,62600.0
2011-01-14 11:30:00,7.41,7.52,7.4,7.47,123900.0,7.41,7.52,7.4,7.47,123900.0
2011-01-14 12:00:00,7.49,7.54,7.49,7.53,42700.0,7.49,7.54,7.49,7.53,42700.0
2011-01-14 12:30:00,7.53,7.55,7.5,7.53,65900.0,7.53,7.55,7.5,7.53,65900.0
2011-01-14 13:00:00,7.53,7.59,7.52,7.59,67700.0,7.53,7.59,7.52,7.59,67700.0
2011-01-14 13:30:00,7.6,7.66,7.59,7.66,49600.0,7.6,7.66,7.59,7.66,49600.0
2011-01-14 14:00:00,7.65,7.7,7.64,7.65,94600.0,7.65,7.7,7.64,7.65,94600.0
2011-01-14 14:30:00,7.65,7.65,7.62,7.64,44700.0,7.65,7.65,7.62,7.64,44700.0
2011-01-14 15:00:00,7.65,7.67,7.64,7.66,119500.0,7.65,7.67,7.64,7.66,119500.0
2011-01-14 15:30:00,7.66,7.68,7.62,7.65,182700.0,7.66,7.68,7.62,7.65,182700.0
2011-01-18 09:30:00,7.69,7.75,7.42,7.43,173800.0,7.69,7.75,7.42,7.43,173800.0
2011-01-18 10:00:00,7.43,7.51,7.4,7.51,90600.0,7.43,7.51,7.4,7.51,90600.0
2011-01-18 10:30:00,7.51,7.56,7.47,7.55,95000.0,7.51,7.56,7.47,7.55,95000.0
2011-01-18 11:00:00,7.54,7.56,7.44,7.45,102700.0,7.54,7.56,7.44,7.45,102700.0
2011-01-18 11:30:00,7.45,7.46,7.41,7.46,60100.0,7.45,7.46,7.41,7.46,60100.0
2011-01-18 12:00:00,7.45,7.49,7.44,7.49,42200.0,7.45,7.49,7.44,7.49,42200.0
2011-01-18 12:30:00,7.48,7.49,7.43,7.44,61400.0,7.48,7.49,7.43,7.44,61400.0
2011-01-18 13:00:00,7.44,7.49,7.43,7.48,62900.0,7.44,7.49,7.43,7.48,62900.0
2011-01-18 13:30:00,7.49,7.53,7.48,7.53,49800.0,7.49,7.53,7.48,7.53,49800.0
2011-01-18 14:00:00,7.53,7.56,7.52,7.54,30500.0,7.53,7.56,7.52,7.54,30500.0
2011-01-18 14:30:00,7.54,7.55,7.51,7.52,25100.0,7.54,7.55,7.51,7.52,25100.0
2011-01-18 15:00:00,7.52,7.53,7.5,7.5,75100.0,7.52,7.53,7.5,7.5,75100.0
2011-01-18 15:30:00,7.51,7.56,7.5,7.56,157000.0,7.51,7.56,7.5,7.56,157000.0
2011-01-19 09:30:00,7.5,7.54,7.46,7.47,59900.0,7.5,7.54,7.46,7.47,59900.0
2011-01-19 10:00:00,7.48,7.52,7.41,7.44,64000.0,7.48,7.52,7.41,7.44,64000.0
2011-01-19 10:30:00,7.44,7.45,7.39,7.42,96600.0,7.44,7.45,7.39,7.42,96600.0
2011-01-19 11:00:00,7.41,7.43,7.35,7.38,60500.0,7.41,7.43,7.35,7.38,60500.0
2011-01-19 11:30:00,7.38,7.42,7.37,7.37,24500.0,7.38,7.42,7.37,7.37,24500.0
2011-01-19 12:00:00,7.37,7.38,7.29,7.3,78000.0,7.37,7.38,7.29,7.3,78000.0
2011-01-19 12:30:00,7.29,7.3,7.21,7.22,91800.0,7.29,7.3,7.21,7.22,91800.0
2011-01-19 13:00:00,7.22,7.26,7.21,7.25,43000.0,7.22,7.26,7.21,7.25,43000.0
2011-01-19 13:30:00,7.25,7.29,7.24,7.27,54900.0,7.25,7.29,7.24,7.27,54900.0
2011-01-19 14:00:00,7.27,7.28,7.22,7.22,26800.0,7.27,7.28,7.22,7.22,26800.0
2011-01-19 14:30:00,7.22,7.24,7.22,7.23,68500.0,7.22,7.24,7.22,7.23,68500.0
2011-01-19 15:00:00,7.23,7.27,7.21,7.25,271100.0,7.23,7.27,7.21,7.25,271100.0
2011-01-19 15:30:00,7.25,7.26,7.21,7.23,213800.0,7.25,7.26,7.21,7.23,213800.0
2011-01-20 09:30:00,7.15,7.25,7.1,7.23,114200.0,7.15,7.25,7.1,7.23,114200.0
2011-01-20 10:00:00,7.24,7.32,7.21,7.3,144300.0,7.24,7.32,7.21,7.3,144300.0
2011-01-20 10:30:00,7.3,7.36,7.27,7.29,119800.0,7.3,7.36,7.27,7.29,119800.0
2011-01-20 11:00:00,7.29,7.36,7.27,7.33,67200.0,7.29,7.36,7.27,7.33,67200.0
2011-01-20 11:30:00,7.33,7.39,7.31,7.39,49600.0,7.33,7.39,7.31,7.39,49600.0
2011-01-20 12:00:00,7.39,7.44,7.38,7.41,44300.0,7.39,7.44,7.38,7.41,44300.0
2011-01-20 12:30:00,7.41,7.45,7.41,7.43,29000.0,7.41,7.45,7.41,7.43,29000.0
2011-01-20 13:00:00,7.44,7.46,7.4,7.41,76500.0,7.44,7.46,7.4,7.41,76500.0
2011-01-20 13:30:00,7.4,7.48,7.39,7.47,49500.0,7.4,7.48,7.39,7.47,49500.0
2011-01-20 14:00:00,7.47,7.5,7.39,7.46,109000.0,7.47,7.5,7.39,7.46,109000.0
2011-01-20 14:30:00,7.47,7.5,7.46,7.49,60200.0,7.47,7.5,7.46,7.49,60200.0
2011-01-20 15:00:00,7.48,7.49,7.43,7.45,86500.0,7.48,7.49,7.43,7.45,86500.0
2011-01-20 15:30:00,7.45,7.46,7.43,7.45,137000.0,7.45,7.46,7.43,7.45,137000.0
2011-01-21 09:30:00,7.53,7.66,7.52,7.65,191900.0,7.53,7.66,7.52,7.65,191900.0
2011-01-21 10:00:00,7.65,7.7,7.65,7.68,50600.0,7.65,7.7,7.65,7.68,50600.0
2011-01-21 10:30:00,7.68,7.69,7.64,7.64,86500.0,7.68,7.69,7.64,7.64,86500.0
2011-01-21 11:00:00,7.64,7.65,7.6,7.6,72400.0,7.64,7.65,7.6,7.6,72400.0
2011-01-21 11:30:00,7.6,7.61,7.59,7.61,52000.0,7.6,7.61,7.59,7.61,52000.0
2011-01-21 12:00:00,7.61,7.61,7.53,7.55,41000.0,7.61,7.61,7.53,7.55,41000.0
2011-01-21 12:30:00,7.55,7.59,7.53,7.58,55300.0,7.55,7.59,7.53,7.58,55300.0
2011-01-21 13:00:00,7.57,7.59,7.55,7.56,29900.0,7.57,7.59,7.55,7.56,29900.0
2011-01-21 13:30:00,7.56,7.59,7.54,7.59,31600.0,7.56,7.59,7.54,7.59,31600.0
2011-01-21 14:00:00,7.58,7.62,7.55,7.55,65600.0,7.58,7.62,7.55,7.55,65600.0
2011-01-21 14:30:00,7.55,7.57,7.54,7.55,46800.0,7.55,7.57,7.54,7.55,46800.0
2011-01-21 15:00:00,7.55,7.57,7.54,7.57,95600.0,7.55,7.57,7.54,7.57,95600.0
2011-01-21 15:30:00,7.57,7.61,7.47,7.47,207200.0,7.57,7.61,7.47,7.47,207200.0
2011-01-24 09:30:00,7.47,7.58,7.47,7.54,65800.0,7.47,7.58,7.47,7.54,65800.0
2011-01-24 10:00:00,7.54,7.7,7.52,7.68,90500.0,7.54,7.7,7.52,7.68,90500.0
2011-01-24 10:30:00,7.69,7.75,7.68,7.69,62200.0,7.69,7.75,7.68,7.69,62200.0
2011-01-24 11:00:00,7.69,7.82,7.69,7.81,89700.0,7.69,7.82,7.69,7.81,89700.0
2011-01-24 11:30:00,7.81,7.9,7.81,7.86,67500.0,7.81,7.9,7.81,7.86,67500.0
2011-01-24 12:00:00,7.87,7.88,7.81,7.85,73900.0,7.87,7.88,7.81,7.85,73900.0
2011-01-24 12:30:00,7.84,7.87,7.83,7.85,29200.0,7.84,7.87,7.83,7.85,29200.0
2011-01-24 13:00:00,7.84,7.93,7.83,7.88,66200.0,7.84,7.93,7.83,7.88,66200.0
2011-01-24 13:30:00,7.88,7.91,7.83,7.83,41600.0,7.88,7.91,7.83,7.83,41600.0
2011-01-24 14:00:00,7.83,7.92,7.83,7.91,70300.0,7.83,7.92,7.83,7.91,70300.0
2011-01-24 14:30:00,7.91,7.93,7.9,7.91,54800.0,7.91,7.93,7.9,7.91,54800.0
2011-01-24 15:00:00,7.9,7.91,7.82,7.82,89600.0,7.9,7.91,7.82,7.82,89600.0
2011-01-24 15:30:00,7.82,7.83,7.78,7.8,192100.0,7.82,7.83,7.78,7.8,192100.0
2011-01-25 09:30:00,7.78,7.78,7.7,7.78,60200.0,7.78,7.78,7.7,7.78,60200.0
2011-01-25 10:00:00,7.78,7.81,7.72,7.81,157500.0,7.78,7.81,7.72,7.81,157500.0
2011-01-25 10:30:00,7.82,7.91,7.8,7.87,108000.0,7.82,7.91,7.8,7.87,108000.0
2011-01-25 11:00:00,7.86,7.87,7.79,7.82,54800.0,7.86,7.87,7.79,7.82,54800.0
2011-01-25 11:30:00,7.82,7.82,7.77,7.77,20300.0,7.82,7.82,7.77,7.77,20300.0
2011-01-25 12:00:00,7.78,7.83,7.78,7.82,47000.0,7.78,7.83,7.78,7.82,47000.0
2011-01-25 12:30:00,7.83,7.9,7.83,7.88,54600.0,7.83,7.9,7.83,7.88,54600.0
2011-01-25 13:00:00,7.87,7.88,7.85,7.85,13200.0,7.87,7.88,7.85,7.85,13200.0
2011-01-25 13:30:00,7.86,7.98,7.86,7.97,71100.0,7.86,7.98,7.86,7.97,71100.0
2011-01-25 14:00:00,7.97,7.99,7.91,7.91,81100.0,7.97,7.99,7.91,7.91,81100.0
2011-01-25 14:30:00,7.9,7.91,7.85,7.86,50500.0,7.9,7.91,7.85,7.86,50500.0
2011-01-25 15:00:00,7.86,7.92,7.85,7.89,69900.0,7.86,7.92,7.85,7.89,69900.0
2011-01-25 15:30:00,7.89,7.93,7.86,7.93,160200.0,7.89,7.93,7.86,7.93,160200.0
2011-01-26 09:30:00,7.99,8.08,7.87,8.08,210000.0,7.99,8.08,7.87,8.08,210000.0
2011-01-26 10:00:00,8.07,8.53,8.07,8.5,489700.0,8.07,8.53,8.07,8.5,489700.0
2011-01-26 10:30:00,8.5,8.88,8.48,8.61,1031700.0,8.5,8.88,8.48,8.61,1031700.0
2011-01-26 11:00:00,8.62,8.72,8.56,8.66,228700.0,8.62,8.72,8.56,8.66,228700.0
2011-01-26 11:30:00,8.67,8.7,8.63,8.66,169600.0,8.67,8.7,8.63,8.66,169600.0
2011-01-26 12:00:00,8.65,8.69,8.62,8.67,180400.0,8.65,8.69,8.62,8.67,180400.0
2011-01-26 12:30:00,8.68,8.68,8.64,8.67,156900.0,8.68,8.68,8.64,8.67,156900.0
2011-01-26 13:00:00,8.66,8.68,8.66,8.66,193800.0,8.66,8.68,8.66,8.66,193800.0
2011-01-26 13:30:00,8.67,8.68,8.64,8.67,169800.0,8.67,8.68,8.64,8.67,169800.0
2011-01-26 14:00:00,8.68,8.76,8.67,8.71,212800.0,8.68,8.76,8.67,8.71,212800.0
2011-01-26 14:30:00,8.72,8.81,8.7,8.8,251700.0,8.72,8.81,8.7,8.8,251700.0
2011-01-26 15:00:00,8.8,8.85,8.78,8.82,314900.0,8.8,8.85,8.78,8.82,314900.0
2011-01-26 15:30:00,8.82,8.86,8.79,8.79,435500.0,8.82,8.86,8.79,8.79,435500.0
2011-01-27 09:30:00,8.78,8.78,8.61,8.72,144600.0,8.78,8.78,8.61,8.72,144600.0
2011-01-27 10:00:00,8.72,8.73,8.53,8.56,158600.0,8.72,8.73,8.53,8.56,158600.0
2011-01-27 10:30:00,8.56,8.92,8.55,8.84,218200.0,8.56,8.92,8.55,8.84,218200.0
2011-01-27 11:00:00,8.85,8.87,8.75,8.75,135200.0,8.85,8.87,8.75,8.75,135200.0
2011-01-27 11:30:00,8.74,8.84,8.71,8.81,210900.0,8.74,8.84,8.71,8.81,210900.0
2011-01-27 12:00:00,8.81,9.04,8.81,9.02,287800.0,8.81,9.04,8.81,9.02,287800.0
2011-01-27 12:30:00,9.02,9.15,9.0,9.14,141000.0,9.02,9.15,9.0,9.14,141000.0
2011-01-27 13:00:00,9.15,9.25,9.05,9.07,327200.0,9.15,9.25,9.05,9.07,327200.0
2011-01-27 13:30:00,9.07,9.12,8.94,9.1,170300.0,9.07,9.12,8.94,9.1,170300.0
2011-01-27 14:00:00,9.1,9.15,9.06,9.06,118100.0,9.1,9.15,9.06,9.06,118100.0
2011-01-27 14:30:00,9.06,9.1,9.04,9.09,141400.0,9.06,9.1,9.04,9.09,141400.0
2011-01-27 15:00:00,9.09,9.15,9.06,9.08,271800.0,9.09,9.15,9.06,9.08,271800.0
2011-01-27 15:30:00,9.08,9.14,9.03,9.03,314800.0,9.08,9.14,9.03,9.03,314800.0
2011-01-28 09:30:00,8.97,8.97,8.68,8.71,165200.0,8.97,8.97,8.68,8.71,165200.0
2011-01-28 10:00:00,8.71,8.71,8.5,8.51,255900.0,8.71,8.71,8.5,8.51,255900.0
2011-01-28 10:30:00,8.51,8.55,8.37,8.4,286100.0,8.51,8.55,8.37,8.4,286100.0
2011-01-28 11:00:00,8.41,8.76,8.39,8.61,376200.0,8.41,8.76,8.39,8.61,376200.0
2011-01-28 11:30:00,8.6,8.6,8.45,8.52,154500.0,8.6,8.6,8.45,8.52,154500.0
2011-01-28 12:00:00,8.54,8.55,8.43,8.45,135100.0,8.54,8.55,8.43,8.45,135100.0
2011-01-28 12:30:00,8.45,8.56,8.44,8.55,116300.0,8.45,8.56,8.44,8.55,116300.0
2011-01-28 13:00:00,8.56,8.62,8.52,8.56,113300.0,8.56,8.62,8.52,8.56,113300.0
2011-01-28 13:30:00,8.55,8.66,8.52,8.65,119700.0,8.55,8.66,8.52,8.65,119700.0
2011-01-28 14:00:00,8.64,8.66,8.54,8.56,110100.0,8.64,8.66,8.54,8.56,110100.0
2011-01-28 14:30:00,8.56,8.58,8.53,8.56,107400.0,8.56,8.58,8.53,8.56,107400.0
2011-01-28 15:00:00,8.55,8.56,8.42,8.45,219900.0,8.55,8.56,8.42,8.45,219900.0
2011-01-28 15:30:00,8.45,8.65,8.45,8.63,581700.0,8.45,8.65,8.45,8.63,581700.0
2011-01-31 09:30:00,8.7,8.75,8.25,8.48,136000.0,8.7,8.75,8.25,8.48,136000.0
2011-01-31 10:00:00,8.47,8.65,8.45,8.6,113500.0,8.47,8.65,8.45,8.6,113500.0
2011-01-31 10:30:00,8.59,8.64,8.55,8.6,123600.0,8.59,8.64,8.55,8.6,123600.0
2011-01-31 11:00:00,8.59,8.63,8.56,8.62,46100.0,8.59,8.63,8.56,8.62,46100.0
2011-01-31 11:30:00,8.61,8.68,8.59,8.63,33400.0,8.61,8.68,8.59,8.63,33400.0
2011-01-31 12:00:00,8.63,8.76,8.62,8.76,57700.0,8.63,8.76,8.62,8.76,57700.0
2011-01-31 12:30:00,8.76,8.77,8.66,8.68,55800.0,8.76,8.77,8.66,8.68,55800.0
2011-01-31 13:00:00,8.69,8.74,8.67,8.72,43200.0,8.69,8.74,8.67,8.72,43200.0
2011-01-31 13:30:00,8.72,8.75,8.68,8.74,26100.0,8.72,8.75,8.68,8.74,26100.0
2011-01-31 14:00:00,8.74,8.83,8.74,8.76,115900.0,8.74,8.83,8.74,8.76,115900.0
2011-01-31 14:30:00,8.75,8.77,8.65,8.68,91700.0,8.75,8.77,8.65,8.68,91700.0
2011-01-31 15:00:00,8.68,8.72,8.62,8.63,80300.0,8.68,8.72,8.62,8.63,80300.0
2011-01-31 15:30:00,8.62,8.68,8.58,8.67,205900.0,8.62,8.68,8.58,8.67,205900.0
2011-02-01 09:30:00,8.67,8.87,8.51,8.8,79300.0,8.67,8.87,8.51,8.8,79300.0
2011-02-01 10:00:00,8.77,8.97,8.77,8.96,116800.0,8.77,8.97,8.77,8.96,116800.0
2011-02-01 10:30:00,8.96,9.3,8.96,9.27,280700.0,8.96,9.3,8.96,9.27,280700.0
2011-02-01 11:00:00,9.26,9.27,9.15,9.15,133300.0,9.26,9.27,9.15,9.15,133300.0
2011-02-01 11:30:00,9.16,9.35,9.15,9.33,248200.0,9.16,9.35,9.15,9.33,248200.0
2011-02-01 12:00:00,9.32,9.35,9.28,9.35,100600.0,9.32,9.35,9.28,9.35,100600.0
2011-02-01 12:30:00,9.34,9.46,9.32,9.4,134000.0,9.34,9.46,9.32,9.4,134000.0
2011-02-01 13:00:00,9.4,9.46,9.37,9.39,112900.0,9.4,9.46,9.37,9.39,112900.0
2011-02-01 13:30:00,9.39,9.44,9.31,9.39,128400.0,9.39,9.44,9.31,9.39,128400.0
2011-02-01 14:00:00,9.39,9.39,9.31,9.32,70300.0,9.39,9.39,9.31,9.32,70300.0
2011-02-01 14:30:00,9.32,9.35,9.26,9.29,92400.0,9.32,9.35,9.26,9.29,92400.0
2011-02-01 15:00:00,9.3,9.32,9.24,9.27,90600.0,9.3,9.32,9.24,9.27,90600.0
2011-02-01 15:30:00,9.27,9.32,9.24,9.26,216700.0,9.27,9.32,9.24,9.26,216700.0
2011-02-02 09:30:00,9.25,9.25,9.0,9.15,174500.0,9.25,9.25,9.0,9.15,174500.0
2011-02-02 10:00:00,9.15,9.51,9.14,9.47,329600.0,9.15,9.51,9.14,9.47,329600.0
2011-02-02 10:30:00,9.47,9.63,9.46,9.6,276700.0,9.47,9.63,9.46,9.6,276700.0
2011-02-02 11:00:00,9.6,9.75,9.56,9.73,228200.0,9.6,9.75,9.56,9.73,228200.0
2011-02-02 11:30:00,9.74,9.82,9.68,9.69,207600.0,9.74,9.82,9.68,9.69,207600.0
2011-02-02 12:00:00,9.69,9.74,9.67,9.7,113600.0,9.69,9.74,9.67,9.7,113600.0
2011-02-02 12:30:00,9.7,9.71,9.6,9.6,75000.0,9.7,9.71,9.6,9.6,75000.0
2011-02-02 13:00:00,9.6,9.68,9.6,9.63,90500.0,9.6,9.68,9.6,9.63,90500.0
2011-02-02 13:30:00,9.63,9.66,9.55,9.6,75500.0,9.63,9.66,9.55,9.6,75500.0
2011-02-02 14:00:00,9.6,9.62,9.54,9.55,66800.0,9.6,9.62,9.54,9.55,66800.0
2011-02-02 14:30:00,9.56,9.57,9.5,9.54,83600.0,9.56,9.57,9.5,9.54,83600.0
2011-02-02 15:00:00,9.54,9.57,9.53,9.56,97600.0,9.54,9.57,9.53,9.56,97600.0
2011-02-02 15:30:00,9.57,9.6,9.54,9.55,191500.0,9.57,9.6,9.54,9.55,191500.0
2011-02-03 09:30:00,9.5,9.84,9.48,9.82,195400.0,9.5,9.84,9.48,9.82,195400.0
2011-02-03 10:00:00,9.83,9.84,9.44,9.5,143900.0,9.83,9.84,9.44,9.5,143900.0
2011-02-03 10:30:00,9.49,9.57,9.35,9.5,109300.0,9.49,9.57,9.35,9.5,109300.0
2011-02-03 11:00:00,9.51,9.58,9.5,9.55,56200.0,9.51,9.58,9.5,9.55,56200.0
2011-02-03 11:30:00,9.56,9.74,9.55,9.69,190800.0,9.56,9.74,9.55,9.69,190800.0
2011-02-03 12:00:00,9.69,9.75,9.62,9.62,30100.0,9.69,9.75,9.62,9.62,30100.0
2011-02-03 12:30:00,9.62,9.64,9.56,9.62,38300.0,9.62,9.64,9.56,9.62,38300.0
2011-02-03 13:00:00,9.61,9.68,9.59,9.6,39900.0,9.61,9.68,9.59,9.6,39900.0
2011-02-03 13:30:00,9.6,9.65,9.57,9.62,83700.0,9.6,9.65,9.57,9.62,83700.0
2011-02-03 14:00:00,9.61,9.65,9.57,9.6,71200.0,9.61,9.65,9.57,9.6,71200.0
2011-02-03 14:30:00,9.61,9.63,9.59,9.59,51000.0,9.61,9.63,9.59,9.59,51000.0
2011-02-03 15:00:00,9.59,9.66,9.58,9.65,65600.0,9.59,9.66,9.58,9.65,65600.0
2011-02-03 15:30:00,9.65,9.67,9.63,9.65,93000.0,9.65,9.67,9.63,9.65,93000.0
2011-02-04 09:30:00,9.63,9.69,9.57,9.64,82900.0,9.63,9.69,9.57,9.64,82900.0
2011-02-04 10:00:00,9.64,9.68,9.6,9.66,72800.0,9.64,9.68,9.6,9.66,72800.0
2011-02-04 10:30:00,9.68,9.72,9.64,9.67,73800.0,9.68,9.72,9.64,9.67,73800.0
2011-02-04 11:00:00,9.66,9.71,9.64,9.7,75300.0,9.66,9.71,9.64,9.7,75300.0
2011-02-04 11:30:00,9.7,9.74,9.67,9.69,47800.0,9.7,9.74,9.67,9.69,47800.0
2011-02-04 12:00:00,9.69,9.74,9.65,9.7,57100.0,9.69,9.74,9.65,9.7,57100.0
2011-02-04 12:30:00,9.7,9.84,9.68,9.81,103700.0,9.7,9.84,9.68,9.81,103700.0
2011-02-04 13:00:00,9.82,9.85,9.77,9.81,55700.0,9.82,9.85,9.77,9.81,55700.0
2011-02-04 13:30:00,9.82,9.82,9.75,9.81,62300.0,9.82,9.82,9.75,9.81,62300.0
2011-02-04 14:00:00,9.81,9.83,9.75,9.79,54600.0,9.81,9.83,9.75,9.79,54600.0
2011-02-04 14:30:00,9.78,9.79,9.75,9.77,52500.0,9.78,9.79,9.75,9.77,52500.0
2011-02-04 15:00:00,9.78,9.8,9.75,9.75,86700.0,9.78,9.8,9.75,9.75,86700.0
2011-02-04 15:30:00,9.76,9.76,9.74,9.75,232800.0,9.76,9.76,9.74,9.75,232800.0
2011-02-07 09:30:00,9.77,9.88,9.76,9.86,121600.0,9.77,9.88,9.76,9.86,121600.0
2011-02-07 10:00:00,9.87,9.99,9.87,9.95,150900.0,9.87,9.99,9.87,9.95,150900.0
2011-02-07 10:30:00,9.95,10.0,9.92,9.96,103500.0,9.95,10.0,9.92,9.96,103500.0
2011-02-07 11:00:00,9.96,10.12,9.96,10.06,182200.0,9.96,10.12,9.96,10.06,182200.0
2011-02-07 11:30:00,10.06,10.06,10.01,10.04,75500.0,10.06,10.06,10.01,10.04,75500.0
2011-02-07 12:00:00,10.04,10.04,10.01,10.03,53000.0,10.04,10.04,10.01,10.03,53000.0
2011-02-07 12:30:00,10.03,10.12,10.01,10.07,86400.0,10.03,10.12,10.01,10.07,86400.0
2011-02-07 13:00:00,10.08,10.09,10.0,10.01,27000.0,10.08,10.09,10.0,10.01,27000.0
2011-02-07 13:30:00,10.02,10.08,9.99,10.07,90600.0,10.02,10.08,9.99,10.07,90600.0
2011-02-07 14:00:00,10.06,10.08,10.03,10.04,26000.0,10.06,10.08,10.03,10.04,26000.0
2011-02-07 14:30:00,10.04,10.04,9.94,9.97,62700.0,10.04,10.04,9.94,9.97,62700.0
2011-02-07 15:00:00,9.97,10.0,9.95,9.96,96300.0,9.97,10.0,9.95,9.96,96300.0
2011-02-07 15:30:00,9.96,9.97,9.89,9.91,195900.0,9.96,9.97,9.89,9.91,195900.0
2011-02-08 09:30:00,9.92,9.94,9.84,9.9,46100.0,9.92,9.94,9.84,9.9,46100.0
2011-02-08 10:00:00,9.9,9.98,9.89,9.98,129600.0,9.9,9.98,9.89,9.98,129600.0
2011-02-08 10:30:00,9.97,10.0,9.85,9.91,79100.0,9.97,10.0,9.85,9.91,79100.0
2011-02-08 11:00:00,9.9,9.91,9.85,9.88,40200.0,9.9,9.91,9.85,9.88,40200.0
2011-02-08 11:30:00,9.89,9.89,9.85,9.87,31300.0,9.89,9.89,9.85,9.87,31300.0
2011-02-08 12:00:00,9.87,9.88,9.8,9.8,50400.0,9.87,9.88,9.8,9.8,50400.0
2011-02-08 12:30:00,9.81,9.82,9.79,9.81,50000.0,9.81,9.82,9.79,9.81,50000.0
2011-02-08 13:00:00,9.8,9.86,9.8,9.86,75400.0,9.8,9.86,9.8,9.86,75400.0
2011-02-08 13:30:00,9.85,9.88,9.85,9.85,41800.0,9.85,9.88,9.85,9.85,41800.0
2011-02-08 14:00:00,9.86,9.88,9.86,9.87,19000.0,9.86,9.88,9.86,9.87,19000.0
2011-02-08 14:30:00,9.87,9.92,9.86,9.89,127900.0,9.87,9.92,9.86,9.89,127900.0
2011-02-08 15:00:00,9.89,9.9,9.87,9.9,61700.0,9.89,9.9,9.87,9.9,61700.0
2011-02-08 15:30:00,9.89,9.99,9.89,9.99,200200.0,9.89,9.99,9.89,9.99,200200.0
2011-02-09 09:30:00,9.97,9.99,9.8,9.84,32600.0,9.97,9.99,9.8,9.84,32600.0
2011-02-09 10:00:00,9.84,9.87,9.81,9.81,35500.0,9.84,9.87,9.81,9.81,35500.0
2011-02-09 10:30:00,9.81,9.82,9.79,9.79,56300.0,9.81,9.82,9.79,9.79,56300.0
2011-02-09 11:00:00,9.79,9.81,9.64,9.67,117300.0,9.79,9.81,9.64,9.67,117300.0
2011-02-09 11:30:00,9.67,9.76,9.61,9.69,113200.0,9.67,9.76,9.61,9.69,113200.0
2011-02-09 12:00:00,9.69,9.73,9.68,9.69,45200.0,9.69,9.73,9.68,9.69,45200.0
2011-02-09 12:30:00,9.69,9.75,9.69,9.71,35900.0,9.69,9.75,9.69,9.71,35900.0
2011-02-09 13:00:00,9.73,9.79,9.71,9.78,41200.0,9.73,9.79,9.71,9.78,41200.0
2011-02-09 13:30:00,9.78,9.78,9.7,9.72,38100.0,9.78,9.78,9.7,9.72,38100.0
2011-02-09 14:00:00,9.72,9.73,9.68,9.69,59600.0,9.72,9.73,9.68,9.69,59600.0
2011-02-09 14:30:00,9.69,9.73,9.65,9.73,59300.0,9.69,9.73,9.65,9.73,59300.0
2011-02-09 15:00:00,9.72,9.78,9.72,9.76,62700.0,9.72,9.78,9.72,9.76,62700.0
2011-02-09 15:30:00,9.76,9.79,9.73,9.76,106700.0,9.76,9.79,9.73,9.76,106700.0
2011-02-10 09:30:00,9.67,9.71,9.4,9.66,99600.0,9.67,9.71,9.4,9.66,99600.0
2011-02-10 10:00:00,9.67,9.85,9.64,9.84,60100.0,9.67,9.85,9.64,9.84,60100.0
2011-02-10 10:30:00,9.84,9.88,9.81,9.85,57500.0,9.84,9.88,9.81,9.85,57500.0
2011-02-10 11:00:00,9.86,9.86,9.78,9.82,55900.0,9.86,9.86,9.78,9.82,55900.0
2011-02-10 11:30:00,9.83,9.88,9.81,9.82,32000.0,9.83,9.88,9.81,9.82,32000.0
2011-02-10 12:00:00,9.83,9.84,9.76,9.77,43900.0,9.83,9.84,9.76,9.77,43900.0
2011-02-10 12:30:00,9.78,9.78,9.69,9.7,50100.0,9.78,9.78,9.69,9.7,50100.0
2011-02-10 13:00:00,9.7,9.7,9.57,9.58,140200.0,9.7,9.7,9.57,9.58,140200.0
2011-02-10 13:30:00,9.58,9.59,9.51,9.57,151200.0,9.58,9.59,9.51,9.57,151200.0
2011-02-10 14:00:00,9.57,9.64,9.57,9.6,37600.0,9.57,9.64,9.57,9.6,37600.0
2011-02-10 14:30:00,9.6,9.62,9.56,9.56,72500.0,9.6,9.62,9.56,9.56,72500.0
2011-02-10 15:00:00,9.57,9.66,9.55,9.66,94200.0,9.57,9.66,9.55,9.66,94200.0
2011-02-10 15:30:00,9.65,9.69,9.61,9.68,149700.0,9.65,9.69,9.61,9.68,149700.0
2011-02-11 09:30:00,9.65,9.68,9.57,9.68,31000.0,9.65,9.68,9.57,9.68,31000.0
2011-02-11 10:00:00,9.68,9.74,9.65,9.73,45600.0,9.68,9.74,9.65,9.73,45600.0
2011-02-11 10:30:00,9.74,9.83,9.69,9.81,59600.0,9.74,9.83,9.69,9.81,59600.0
2011-02-11 11:00:00,9.8,9.84,9.75,9.78,71800.0,9.8,9.84,9.75,9.78,71800.0
2011-02-11 11:30:00,9.78,9.88,9.78,9.84,44400.0,9.78,9.88,9.78,9.84,44400.0
2011-02-11 12:00:00,9.84,9.87,9.8,9.82,46200.0,9.84,9.87,9.8,9.82,46200.0
2011-02-11 12:30:00,9.83,9.86,9.82,9.84,39800.0,9.83,9.86,9.82,9.84,39800.0
2011-02-11 13:00:00,9.84,9.95,9.84,9.93,76000.0,9.84,9.95,9.84,9.93,76000.0
2011-02-11 13:30:00,9.92,9.93,9.82,9.82,41400.0,9.92,9.93,9.82,9.82,41400.0
2011-02-11 14:00:00,9.82,9.85,9.79,9.8,66800.0,9.82,9.85,9.79,9.8,66800.0
2011-02-11 14:30:00,9.8,9.84,9.79,9.8,65500.0,9.8,9.84,9.79,9.8,65500.0
2011-02-11 15:00:00,9.79,9.88,9.79,9.88,265100.0,9.79,9.88,9.79,9.88,265100.0
2011-02-11 15:30:00,9.88,9.9,9.83,9.89,348100.0,9.88,9.9,9.83,9.89,348100.0
2011-02-14 09:30:00,9.94,9.98,9.82,9.92,93200.0,9.94,9.98,9.82,9.92,93200.0
2011-02-14 10:00:00,9.92,10.4,9.92,10.19,540900.0,9.92,10.4,9.92,10.19,540900.0
2011-02-14 10:30:00,10.2,10.85,10.11,10.49,1190300.0,10.2,10.85,10.11,10.49,1190300.0
2011-02-14 11:00:00,10.49,10.69,10.44,10.44,346400.0,10.49,10.69,10.44,10.44,346400.0
2011-02-14 11:30:00,10.43,10.55,10.37,10.52,138000.0,10.43,10.55,10.37,10.52,138000.0
2011-02-14 12:00:00,10.53,10.69,10.5,10.62,155500.0,10.53,10.69,10.5,10.62,155500.0
2011-02-14 12:30:00,10.61,10.63,10.54,10.57,84600.0,10.61,10.63,10.54,10.57,84600.0
2011-02-14 13:00:00,10.58,10.6,10.47,10.48,85900.0,10.58,10.6,10.47,10.48,85900.0
2011-02-14 13:30:00,10.48,10.53,10.4,10.4,149900.0,10.48,10.53,10.4,10.4,149900.0
2011-02-14 14:00:00,10.4,10.56,10.37,10.5,185200.0,10.4,10.56,10.37,10.5,185200.0
2011-02-14 14:30:00,10.5,10.53,10.35,10.38,162700.0,10.5,10.53,10.35,10.38,162700.0
2011-02-14 15:00:00,10.37,10.38,10.1,10.11,373300.0,10.37,10.38,10.1,10.11,373300.0
2011-02-14 15:30:00,10.12,10.12,10.03,10.09,394700.0,10.12,10.12,10.03,10.09,394700.0
2011-02-15 09:30:00,10.08,10.21,9.78,10.15,332500.0,10.08,10.21,9.78,10.15,332500.0
2011-02-15 10:00:00,10.18,10.19,10.04,10.05,84000.0,10.18,10.19,10.04,10.05,84000.0
2011-02-15 10:30:00,10.05,10.05,9.81,9.82,137600.0,10.05,10.05,9.81,9.82,137600.0
2011-02-15 11:00:00,9.84,10.03,9.83,10.01,93700.0,9.84,10.03,9.83,10.01,93700.0
2011-02-15 11:30:00,10.01,10.02,9.88,9.92,94000.0,10.01,10.02,9.88,9.92,94000.0
2011-02-15 12:00:00,9.92,10.03,9.92,10.03,40100.0,9.92,10.03,9.92,10.03,40100.0
2011-02-15 12:30:00,10.04,10.12,10.03,10.06,61100.0,10.04,10.12,10.03,10.06,61100.0
2011-02-15 13:00:00,10.05,10.08,10.0,10.0,48800.0,10.05,10.08,10.0,10.0,48800.0
2011-02-15 13:30:00,10.0,10.06,9.98,10.02,47200.0,10.0,10.06,9.98,10.02,47200.0
2011-02-15 14:00:00,10.03,10.03,9.93,9.93,62300.0,10.03,10.03,9.93,9.93,62300.0
2011-02-15 14:30:00,9.94,10.0,9.93,9.97,67700.0,9.94,10.0,9.93,9.97,67700.0
2011-02-15 15:00:00,9.97,9.99,9.94,9.94,62100.0,9.97,9.99,9.94,9.94,62100.0
2011-02-15 15:30:00,9.94,10.07,9.94,10.04,190200.0,9.94,10.07,9.94,10.04,190200.0
2011-02-16 09:30:00,9.6,9.95,9.5,9.92,261500.0,9.6,9.95,9.5,9.92,261500.0
2011-02-16 10:00:00,9.93,10.06,9.9,10.02,97600.0,9.93,10.06,9.9,10.02,97600.0
2011-02-16 10:30:00,10.03,10.21,10.03,10.16,102900.0,10.03,10.21,10.03,10.16,102900.0
2011-02-16 11:00:00,10.16,10.17,10.09,10.15,74100.0,10.16,10.17,10.09,10.15,74100.0
2011-02-16 11:30:00,10.17,10.18,10.06,10.07,118900.0,10.17,10.18,10.06,10.07,118900.0
2011-02-16 12:00:00,10.07,10.07,9.87,9.9,240000.0,10.07,10.07,9.87,9.9,240000.0
2011-02-16 12:30:00,9.89,9.91,9.85,9.88,92300.0,9.89,9.91,9.85,9.88,92300.0
2011-02-16 13:00:00,9.88,9.88,9.8,9.85,135000.0,9.88,9.88,9.8,9.85,135000.0
2011-02-16 13:30:00,9.86,9.89,9.65,9.66,236100.0,9.86,9.89,9.65,9.66,236100.0
2011-02-16 14:00:00,9.67,9.68,9.46,9.52,483600.0,9.67,9.68,9.46,9.52,483600.0
2011-02-16 14:30:00,9.52,9.63,9.52,9.63,236600.0,9.52,9.63,9.52,9.63,236600.0
2011-02-16 15:00:00,9.63,9.73,9.62,9.64,209400.0,9.63,9.73,9.62,9.64,209400.0
2011-02-16 15:30:00,9.64,9.8,9.63,9.68,668600.0,9.64,9.8,9.63,9.68,668600.0
2011-02-17 09:30:00,9.63,9.9,9.63,9.8,99500.0,9.63,9.9,9.63,9.8,99500.0
2011-02-17 10:00:00,9.79,9.82,9.74,9.77,83300.0,9.79,9.82,9.74,9.77,83300.0
2011-02-17 10:30:00,9.77,9.79,9.67,9.69,54600.0,9.77,9.79,9.67,9.69,54600.0
2011-02-17 11:00:00,9.7,9.71,9.57,9.61,92900.0,9.7,9.71,9.57,9.61,92900.0
2011-02-17 11:30:00,9.62,9.79,9.62,9.78,142200.0,9.62,9.79,9.62,9.78,142200.0
2011-02-17 12:00:00,9.77,9.86,9.74,9.86,103200.0,9.77,9.86,9.74,9.86,103200.0
2011-02-17 12:30:00,9.86,9.94,9.85,9.91,53800.0,9.86,9.94,9.85,9.91,53800.0
2011-02-17 13:00:00,9.9,10.0,9.9,9.97,131200.0,9.9,10.0,9.9,9.97,131200.0
2011-02-17 13:30:00,9.98,10.0,9.92,10.0,70100.0,9.98,10.0,9.92,10.0,70100.0
2011-02-17 14:00:00,10.0,10.1,9.99,10.06,163800.0,10.0,10.1,9.99,10.06,163800.0
2011-02-17 14:30:00,10.05,10.09,10.01,10.05,157100.0,10.05,10.09,10.01,10.05,157100.0
2011-02-17 15:00:00,10.04,10.06,9.98,10.0,185000.0,10.04,10.06,9.98,10.0,185000.0
2011-02-17 15:30:00,10.0,10.01,9.82,9.88,392800.0,10.0,10.01,9.82,9.88,392800.0
2011-02-18 09:30:00,10.61,10.8,10.23,10.34,1930300.0,10.61,10.8,10.23,10.34,1930300.0
2011-02-18 10:00:00,10.32,10.72,10.31,10.7,556900.0,10.32,10.72,10.31,10.7,556900.0
2011-02-18 10:30:00,10.7,10.74,10.39,10.47,553300.0,10.7,10.74,10.39,10.47,553300.0
2011-02-18 11:00:00,10.47,10.51,10.4,10.43,353600.0,10.47,10.51,10.4,10.43,353600.0
2011-02-18 11:30:00,10.43,10.5,10.38,10.45,266400.0,10.43,10.5,10.38,10.45,266400.0
2011-02-18 12:00:00,10.45,10.48,10.39,10.46,177000.0,10.45,10.48,10.39,10.46,177000.0
2011-02-18 12:30:00,10.46,10.6,10.45,10.5,277200.0,10.46,10.6,10.45,10.5,277200.0
2011-02-18 13:00:00,10.5,10.62,10.47,10.55,512300.0,10.5,10.62,10.47,10.55,512300.0
2011-02-18 13:30:00,10.55,10.61,10.48,10.6,457400.0,10.55,10.61,10.48,10.6,457400.0
2011-02-18 14:00:00,10.6,10.66,10.52,10.57,246000.0,10.6,10.66,10.52,10.57,246000.0
2011-02-18 14:30:00,10.57,10.7,10.55,10.7,331000.0,10.57,10.7,10.55,10.7,331000.0
2011-02-18 15:00:00,10.7,10.72,10.61,10.68,410600.0,10.7,10.72,10.61,10.68,410600.0
2011-02-18 15:30:00,10.68,10.77,10.63,10.76,593900.0,10.68,10.77,10.63,10.76,593900.0
2011-02-22 09:30:00,10.51,10.9,10.31,10.81,625300.0,10.51,10.9,10.31,10.81,625300.0
2011-02-22 10:00:00,10.82,10.9,10.56,10.56,181500.0,10.82,10.9,10.56,10.56,181500.0
2011-02-22 10:30:00,10.57,10.68,10.51,10.62,151400.0,10.57,10.68,10.51,10.62,151400.0
2011-02-22 11:00:00,10.62,10.65,10.5,10.57,138400.0,10.62,10.65,10.5,10.57,138400.0
2011-02-22 11:30:00,10.57,10.62,10.53,10.62,163400.0,10.57,10.62,10.53,10.62,163400.0
2011-02-22 12:00:00,10.61,10.75,10.59,10.65,209400.0,10.61,10.75,10.59,10.65,209400.0
2011-02-22 12:30:00,10.65,10.65,10.53,10.56,137400.0,10.65,10.65,10.53,10.56,137400.0
2011-02-22 13:00:00,10.56,10.59,10.51,10.51,180700.0,10.56,10.59,10.51,10.51,180700.0
2011-02-22 13:30:00,10.52,10.59,10.51,10.53,129400.0,10.52,10.59,10.51,10.53,129400.0
2011-02-22 14:00:00,10.52,10.61,10.51,10.61,200000.0,10.52,10.61,10.51,10.61,200000.0
2011-02-22 14:30:00,10.61,10.67,10.5,10.51,182200.0,10.61,10.67,10.5,10.51,182200.0
2011-02-22 15:00:00,10.51,10.55,10.42,10.51,298000.0,10.51,10.55,10.42,10.51,298000.0
2011-02-22 15:30:00,10.53,10.58,10.48,10.57,316900.0,10.53,10.58,10.48,10.57,316900.0
2011-02-23 09:30:00,10.51,11.09,10.4,11.05,663500.0,10.51,11.09,10.4,11.05,663500.0
2011-02-23 10:00:00,11.05,11.33,11.01,11.28,841400.0,11.05,11.33,11.01,11.28,841400.0
2011-02-23 10:30:00,11.28,11.65,11.23,11.61,607000.0,11.28,11.65,11.23,11.61,607000.0
2011-02-23 11:00:00,11.62,12.0,11.46,11.54,1126900.0,11.62,12.0,11.46,11.54,1126900.0
2011-02-23 11:30:00,11.55,11.68,11.3,11.37,478900.0,11.55,11.68,11.3,11.37,478900.0
2011-02-23 12:00:00,11.4,11.53,11.35,11.42,257500.0,11.4,11.53,11.35,11.42,257500.0
2011-02-23 12:30:00,11.42,11.63,11.36,11.62,311100.0,11.42,11.63,11.36,11.62,311100.0
2011-02-23 13:00:00,11.63,11.76,11.01,11.17,718300.0,11.63,11.76,11.01,11.17,718300.0
2011-02-23 13:30:00,11.16,11.61,11.14,11.48,489200.0,11.16,11.61,11.14,11.48,489200.0
2011-02-23 14:00:00,11.49,11.58,11.42,11.53,331200.0,11.49,11.58,11.42,11.53,331200.0
2011-02-23 14:30:00,11.52,11.58,11.42,11.51,290300.0,11.52,11.58,11.42,11.51,290300.0
2011-02-23 15:00:00,11.5,11.55,11.44,11.52,357700.0,11.5,11.55,11.44,11.52,357700.0
2011-02-23 15:30:00,11.52,11.66,11.38,11.53,630100.0,11.52,11.66,11.38,11.53,630100.0
2011-02-24 09:30:00,11.44,11.77,11.37,11.51,509000.0,11.44,11.77,11.37,11.51,509000.0
2011-02-24 10:00:00,11.51,11.59,11.45,11.52,157500.0,11.51,11.59,11.45,11.52,157500.0
2011-02-24 10:30:00,11.54,11.58,11.46,11.49,168400.0,11.54,11.58,11.46,11.49,168400.0
2011-02-24 11:00:00,11.49,11.5,11.26,11.42,204200.0,11.49,11.5,11.26,11.42,204200.0
2011-02-24 11:30:00,11.43,11.45,11.31,11.41,75500.0,11.43,11.45,11.31,11.41,75500.0
2011-02-24 12:00:00,11.41,11.44,11.35,11.39,89600.0,11.41,11.44,11.35,11.39,89600.0
2011-02-24 12:30:00,11.4,11.53,11.39,11.47,104800.0,11.4,11.53,11.39,11.47,104800.0
2011-02-24 13:00:00,11.48,11.54,11.46,11.48,71100.0,11.48,11.54,11.46,11.48,71100.0
2011-02-24 13:30:00,11.47,11.57,11.45,11.52,122900.0,11.47,11.57,11.45,11.52,122900.0
2011-02-24 14:00:00,11.51,11.58,11.49,11.55,89400.0,11.51,11.58,11.49,11.55,89400.0
2011-02-24 14:30:00,11.54,11.59,11.47,11.5,103300.0,11.54,11.59,11.47,11.5,103300.0
2011-02-24 15:00:00,11.52,11.59,11.49,11.55,141900.0,11.52,11.59,11.49,11.55,141900.0
2011-02-24 15:30:00,11.55,11.6,11.54,11.55,326000.0,11.55,11.6,11.54,11.55,326000.0
2011-02-25 09:30:00,11.62,11.69,11.48,11.52,114400.0,11.62,11.69,11.48,11.52,114400.0
2011-02-25 10:00:00,11.52,11.68,11.51,11.53,140400.0,11.52,11.68,11.51,11.53,140400.0
2011-02-25 10:30:00,11.54,11.66,11.53,11.66,95200.0,11.54,11.66,11.53,11.66,95200.0
2011-02-25 11:00:00,11.66,11.74,11.64,11.65,144500.0,11.66,11.74,11.64,11.65,144500.0
2011-02-25 11:30:00,11.65,11.71,11.64,11.68,81000.0,11.65,11.71,11.64,11.68,81000.0
2011-02-25 12:00:00,11.68,11.74,11.68,11.74,73100.0,11.68,11.74,11.68,11.74,73100.0
2011-02-25 12:30:00,11.74,11.74,11.64,11.7,90700.0,11.74,11.74,11.64,11.7,90700.0
2011-02-25 13:00:00,11.71,11.79,11.68,11.74,86500.0,11.71,11.79,11.68,11.74,86500.0
2011-02-25 13:30:00,11.75,11.79,11.7,11.77,71200.0,11.75,11.79,11.7,11.77,71200.0
2011-02-25 14:00:00,11.77,11.85,11.71,11.79,199900.0,11.77,11.85,11.71,11.79,199900.0
2011-02-25 14:30:00,11.79,11.82,11.75,11.8,110200.0,11.79,11.82,11.75,11.8,110200.0
2011-02-25 15:00:00,11.8,11.84,11.77,11.81,170800.0,11.8,11.84,11.77,11.81,170800.0
2011-02-25 15:30:00,11.81,11.85,11.78,11.83,265600.0,11.81,11.85,11.78,11.83,265600.0
2011-02-28 09:30:00,11.95,11.98,11.85,11.9,171600.0,11.95,11.98,11.85,11.9,171600.0
2011-02-28 10:00:00,11.9,12.24,11.88,12.21,413600.0,11.9,12.24,11.88,12.21,413600.0
2011-02-28 10:30:00,12.21,12.42,12.19,12.37,394000.0,12.21,12.42,12.19,12.37,394000.0
2011-02-28 11:00:00,12.38,12.64,12.34,12.45,494700.0,12.38,12.64,12.34,12.45,494700.0
2011-02-28 11:30:00,12.45,12.59,12.44,12.52,178900.0,12.45,12.59,12.44,12.52,178900.0
2011-02-28 12:00:00,12.51,12.69,12.51,12.64,266200.0,12.51,12.69,12.51,12.64,266200.0
2011-02-28 12:30:00,12.64,12.68,12.44,12.44,169000.0,12.64,12.68,12.44,12.44,169000.0
2011-02-28 13:00:00,12.42,12.44,12.33,12.33,91700.0,12.42,12.44,12.33,12.33,91700.0
2011-02-28 13:30:00,12.34,12.51,12.31,12.4,136500.0,12.34,12.51,12.31,12.4,136500.0
2011-02-28 14:00:00,12.4,12.45,12.38,12.41,176900.0,12.4,12.45,12.38,12.41,176900.0
2011-02-28 14:30:00,12.4,12.47,12.31,12.37,221600.0,12.4,12.47,12.31,12.37,221600.0
2011-02-28 15:00:00,12.38,12.4,12.27,12.36,188600.0,12.38,12.4,12.27,12.36,188600.0
2011-02-28 15:30:00,12.37,12.49,12.36,12.45,338100.0,12.37,12.49,12.36,12.45,338100.0
2011-03-01 09:30:00,12.51,12.71,12.3,12.43,245500.0,12.51,12.71,12.3,12.43,245500.0
2011-03-01 10:00:00,12.42,12.45,12.01,12.05,257000.0,12.42,12.45,12.01,12.05,257000.0
2011-03-01 10:30:00,12.06,12.25,11.95,12.22,124200.0,12.06,12.25,11.95,12.22,124200.0
2011-03-01 11:00:00,12.23,12.27,12.11,12.12,94900.0,12.23,12.27,12.11,12.12,94900.0
2011-03-01 11:30:00,12.11,12.17,12.07,12.09,90200.0,12.11,12.17,12.07,12.09,90200.0
2011-03-01 12:00:00,12.09,12.17,12.04,12.05,44100.0,12.09,12.17,12.04,12.05,44100.0
2011-03-01 12:30:00,12.05,12.11,12.02,12.02,35800.0,12.05,12.11,12.02,12.02,35800.0
2011-03-01 13:00:00,12.02,12.11,11.99,12.06,55400.0,12.02,12.11,11.99,12.06,55400.0
2011-03-01 13:30:00,12.05,12.05,11.98,12.04,40400.0,12.05,12.05,11.98,12.04,40400.0
2011-03-01 14:00:00,12.03,12.03,11.85,11.85,105800.0,12.03,12.03,11.85,11.85,105800.0
2011-03-01 14:30:00,11.85,11.86,11.75,11.76,166800.0,11.85,11.86,11.75,11.76,166800.0
2011-03-01 15:00:00,11.77,11.85,11.68,11.8,185900.0,11.77,11.85,11.68,11.8,185900.0
2011-03-01 15:30:00,11.8,11.94,11.77,11.83,342900.0,11.8,11.94,11.77,11.83,342900.0
2011-03-02 09:30:00,12.2,12.2,11.52,11.85,266900.0,12.2,12.2,11.52,11.85,266900.0
2011-03-02 10:00:00,11.86,12.0,11.84,11.87,121500.0,11.86,12.0,11.84,11.87,121500.0
2011-03-02 10:30:00,11.87,11.98,11.86,11.98,80100.0,11.87,11.98,11.86,11.98,80100.0
2011-03-02 11:00:00,11.97,12.18,11.97,12.15,136300.0,11.97,12.18,11.97,12.15,136300.0
2011-03-02 11:30:00,12.13,12.17,12.01,12.01,68500.0,12.13,12.17,12.01,12.01,68500.0
2011-03-02 12:00:00,12.01,12.11,11.91,12.11,102400.0,12.01,12.11,11.91,12.11,102400.0
2011-03-02 12:30:00,12.1,12.16,12.05,12.1,51900.0,12.1,12.16,12.05,12.1,51900.0
2011-03-02 13:00:00,12.09,12.14,12.06,12.12,67600.0,12.09,12.14,12.06,12.12,67600.0
2011-03-02 13:30:00,12.11,12.12,12.01,12.06,81000.0,12.11,12.12,12.01,12.06,81000.0
2011-03-02 14:00:00,12.05,12.09,12.0,12.02,152100.0,12.05,12.09,12.0,12.02,152100.0
2011-03-02 14:30:00,12.01,12.25,12.01,12.25,150600.0,12.01,12.25,12.01,12.25,150600.0
2011-03-02 15:00:00,12.23,12.34,12.23,12.32,163900.0,12.23,12.34,12.23,12.32,163900.0
2011-03-02 15:30:00,12.31,12.36,12.24,12.29,283900.0,12.31,12.36,12.24,12.29,283900.0
2011-03-03 09:30:00,12.5,12.82,12.33,12.41,492300.0,12.5,12.82,12.33,12.41,492300.0
2011-03-03 10:00:00,12.41,12.47,12.21,12.41,213300.0,12.41,12.47,12.21,12.41,213300.0
2011-03-03 10:30:00,12.42,12.53,12.3,12.37,112100.0,12.42,12.53,12.3,12.37,112100.0
2011-03-03 11:00:00,12.4,12.5,12.36,12.5,57800.0,12.4,12.5,12.36,12.5,57800.0
2011-03-03 11:30:00,12.5,12.51,12.33,12.42,142700.0,12.5,12.51,12.33,12.42,142700.0
2011-03-03 12:00:00,12.42,12.42,12.28,12.35,103400.0,12.42,12.42,12.28,12.35,103400.0
2011-03-03 12:30:00,12.35,12.41,12.27,12.31,62500.0,12.35,12.41,12.27,12.31,62500.0
2011-03-03 13:00:00,12.29,12.37,12.29,12.34,42800.0,12.29,12.37,12.29,12.34,42800.0
2011-03-03 13:30:00,12.34,12.39,12.27,12.28,84500.0,12.34,12.39,12.27,12.28,84500.0
2011-03-03 14:00:00,12.28,12.35,12.12,12.13,270700.0,12.28,12.35,12.12,12.13,270700.0
2011-03-03 14:30:00,12.14,12.15,11.96,11.99,288200.0,12.14,12.15,11.96,11.99,288200.0
2011-03-03 15:00:00,12.0,12.0,11.8,11.89,379800.0,12.0,12.0,11.8,11.89,379800.0
2011-03-03 15:30:00,11.89,11.89,11.76,11.83,476100.0,11.89,11.89,11.76,11.83,476100.0
2011-03-04 09:30:00,11.81,11.94,11.53,11.62,223100.0,11.81,11.94,11.53,11.62,223100.0
2011-03-04 10:00:00,11.63,11.65,11.55,11.61,108100.0,11.63,11.65,11.55,11.61,108100.0
2011-03-04 10:30:00,11.61,11.79,11.57,11.78,114600.0,11.61,11.79,11.57,11.78,114600.0
2011-03-04 11:00:00,11.78,11.85,11.72,11.83,95000.0,11.78,11.85,11.72,11.83,95000.0
2011-03-04 11:30:00,11.84,11.87,11.7,11.79,98900.0,11.84,11.87,11.7,11.79,98900.0
2011-03-04 12:00:00,11.78,11.81,11.73,11.76,69200.0,11.78,11.81,11.73,11.76,69200.0
2011-03-04 12:30:00,11.76,11.78,11.63,11.63,61200.0,11.76,11.78,11.63,11.63,61200.0
2011-03-04 13:00:00,11.63,11.72,11.59,11.61,67700.0,11.63,11.72,11.59,11.61,67700.0
2011-03-04 13:30:00,11.61,11.67,11.59,11.65,87300.0,11.61,11.67,11.59,11.65,87300.0
2011-03-04 14:00:00,11.65,11.71,11.6,11.69,105200.0,11.65,11.71,11.6,11.69,105200.0
2011-03-04 14:30:00,11.7,11.75,11.69,11.73,84900.0,11.7,11.75,11.69,11.73,84900.0
2011-03-04 15:00:00,11.73,11.81,11.65,11.65,150900.0,11.73,11.81,11.65,11.65,150900.0
2011-03-04 15:30:00,11.66,11.76,11.62,11.74,296900.0,11.66,11.76,11.62,11.74,296900.0
2011-03-07 09:30:00,11.79,11.95,11.41,11.44,328000.0,11.79,11.95,11.41,11.44,328000.0
2011-03-07 10:00:00,11.44,11.46,11.28,11.4,286100.0,11.44,11.46,11.28,11.4,286100.0
2011-03-07 10:30:00,11.4,11.41,11.16,11.19,197200.0,11.4,11.41,11.16,11.19,197200.0
2011-03-07 11:00:00,11.19,11.19,11.05,11.07,240700.0,11.19,11.19,11.05,11.07,240700.0
2011-03-07 11:30:00,11.08,11.14,11.03,11.05,121500.0,11.08,11.14,11.03,11.05,121500.0
2011-03-07 12:00:00,11.04,11.09,10.94,10.95,196400.0,11.04,11.09,10.94,10.95,196400.0
2011-03-07 12:30:00,10.95,11.09,10.94,11.08,185900.0,10.95,11.09,10.94,11.08,185900.0
2011-03-07 13:00:00,11.06,11.09,11.0,11.05,203800.0,11.06,11.09,11.0,11.05,203800.0
2011-03-07 13:30:00,11.04,11.09,11.01,11.07,116700.0,11.04,11.09,11.01,11.07,116700.0
2011-03-07 14:00:00,11.07,11.24,11.07,11.24,169400.0,11.07,11.24,11.07,11.24,169400.0
2011-03-07 14:30:00,11.24,11.33,11.23,11.3,95600.0,11.24,11.33,11.23,11.3,95600.0
2011-03-07 15:00:00,11.3,11.36,11.27,11.33,203800.0,11.3,11.36,11.27,11.33,203800.0
2011-03-07 15:30:00,11.32,11.49,11.31,11.34,563800.0,11.32,11.49,11.31,11.34,563800.0
2011-03-08 09:30:00,10.93,11.3,10.81,11.28,701800.0,10.93,11.3,10.81,11.28,701800.0
2011-03-08 10:00:00,11.27,11.3,11.14,11.23,252500.0,11.27,11.3,11.14,11.23,252500.0
2011-03-08 10:30:00,11.22,11.41,11.22,11.41,195600.0,11.22,11.41,11.22,11.41,195600.0
2011-03-08 11:00:00,11.41,11.54,11.3,11.51,213200.0,11.41,11.54,11.3,11.51,213200.0
2011-03-08 11:30:00,11.52,11.57,11.46,11.49,129700.0,11.52,11.57,11.46,11.49,129700.0
2011-03-08 12:00:00,11.48,11.49,11.36,11.44,139900.0,11.48,11.49,11.36,11.44,139900.0
2011-03-08 12:30:00,11.42,11.45,11.35,11.43,131700.0,11.42,11.45,11.35,11.43,131700.0
2011-03-08 13:00:00,11.43,11.44,11.29,11.36,131200.0,11.43,11.44,11.29,11.36,131200.0
2011-03-08 13:30:00,11.36,11.37,11.27,11.36,113700.0,11.36,11.37,11.27,11.36,113700.0
2011-03-08 14:00:00,11.37,11.4,11.29,11.33,98400.0,11.37,11.4,11.29,11.33,98400.0
2011-03-08 14:30:00,11.33,11.37,11.28,11.33,136000.0,11.33,11.37,11.28,11.33,136000.0
2011-03-08 15:00:00,11.33,11.39,11.29,11.37,218100.0,11.33,11.39,11.29,11.37,218100.0
2011-03-08 15:30:00,11.37,11.44,11.33,11.34,214700.0,11.37,11.44,11.33,11.34,214700.0
2011-03-09 09:30:00,11.28,11.54,11.2,11.48,178300.0,11.28,11.54,11.2,11.48,178300.0
2011-03-09 10:00:00,11.48,11.5,11.29,11.37,135200.0,11.48,11.5,11.29,11.37,135200.0
2011-03-09 10:30:00,11.37,11.41,11.18,11.19,101300.0,11.37,11.41,11.18,11.19,101300.0
2011-03-09 11:00:00,11.19,11.27,11.09,11.2,125300.0,11.19,11.27,11.09,11.2,125300.0
2011-03-09 11:30:00,11.2,11.27,11.17,11.25,56000.0,11.2,11.27,11.17,11.25,56000.0
2011-03-09 12:00:00,11.23,11.28,11.15,11.15,40500.0,11.23,11.28,11.15,11.15,40500.0
2011-03-09 12:30:00,11.15,11.17,11.08,11.1,57100.0,11.15,11.17,11.08,11.1,57100.0
2011-03-09 13:00:00,11.09,11.11,11.03,11.07,111600.0,11.09,11.11,11.03,11.07,111600.0
2011-03-09 13:30:00,11.07,11.12,11.05,11.09,70700.0,11.07,11.12,11.05,11.09,70700.0
2011-03-09 14:00:00,11.09,11.16,11.09,11.14,187800.0,11.09,11.16,11.09,11.14,187800.0
2011-03-09 14:30:00,11.14,11.24,11.1,11.24,159400.0,11.14,11.24,11.1,11.24,159400.0
2011-03-09 15:00:00,11.24,11.3,11.21,11.28,215100.0,11.24,11.3,11.21,11.28,215100.0
2011-03-09 15:30:00,11.28,11.33,11.24,11.29,466800.0,11.28,11.33,11.24,11.29,466800.0
2011-03-10 09:30:00,11.38,11.54,11.06,11.3,1611400.0,11.38,11.54,11.06,11.3,1611400.0
2011-03-10 10:00:00,11.29,11.34,11.2,11.22,232600.0,11.29,11.34,11.2,11.22,232600.0
2011-03-10 10:30:00,11.23,11.23,11.1,11.15,523800.0,11.23,11.23,11.1,11.15,523800.0
2011-03-10 11:00:00,11.16,11.32,11.15,11.25,321400.0,11.16,11.32,11.15,11.25,321400.0
2011-03-10 11:30:00,11.25,11.28,11.1,11.24,334000.0,11.25,11.28,11.1,11.24,334000.0
2011-03-10 12:00:00,11.25,11.36,11.16,11.26,596500.0,11.25,11.36,11.16,11.26,596500.0
2011-03-10 12:30:00,11.26,11.39,11.19,11.37,230100.0,11.26,11.39,11.19,11.37,230100.0
2011-03-10 13:00:00,11.37,11.37,11.24,11.28,142500.0,11.37,11.37,11.24,11.28,142500.0
2011-03-10 13:30:00,11.28,11.28,11.2,11.21,282400.0,11.28,11.28,11.2,11.21,282400.0
2011-03-10 14:00:00,11.21,11.27,11.2,11.22,201400.0,11.21,11.27,11.2,11.22,201400.0
2011-03-10 14:30:00,11.21,11.32,11.21,11.29,210300.0,11.21,11.32,11.21,11.29,210300.0
2011-03-10 15:00:00,11.28,11.32,11.2,11.22,244200.0,11.28,11.32,11.2,11.22,244200.0
2011-03-10 15:30:00,11.23,11.31,11.17,11.31,503700.0,11.23,11.31,11.17,11.31,503700.0
2011-03-11 09:30:00,11.12,11.38,11.1,11.32,202700.0,11.12,11.38,11.1,11.32,202700.0
2011-03-11 10:00:00,11.32,11.36,11.17,11.18,105900.0,11.32,11.36,11.17,11.18,105900.0
2011-03-11 10:30:00,11.19,11.24,11.13,11.13,151400.0,11.19,11.24,11.13,11.13,151400.0
2011-03-11 11:00:00,11.13,11.29,11.13,11.26,116900.0,11.13,11.29,11.13,11.26,116900.0
2011-03-11 11:30:00,11.26,11.4,11.23,11.38,109000.0,11.26,11.4,11.23,11.38,109000.0
2011-03-11 12:00:00,11.38,11.49,11.33,11.47,94300.0,11.38,11.49,11.33,11.47,94300.0
2011-03-11 12:30:00,11.46,11.47,11.39,11.41,42600.0,11.46,11.47,11.39,11.41,42600.0
2011-03-11 13:00:00,11.41,11.41,11.27,11.3,51700.0,11.41,11.41,11.27,11.3,51700.0
2011-03-11 13:30:00,11.3,11.31,11.24,11.24,48700.0,11.3,11.31,11.24,11.24,48700.0
2011-03-11 14:00:00,11.24,11.27,11.21,11.26,63900.0,11.24,11.27,11.21,11.26,63900.0
2011-03-11 14:30:00,11.26,11.29,11.2,11.23,59600.0,11.26,11.29,11.2,11.23,59600.0
2011-03-11 15:00:00,11.23,11.36,11.23,11.36,143500.0,11.23,11.36,11.23,11.36,143500.0
2011-03-11 15:30:00,11.36,11.4,11.22,11.23,291600.0,11.36,11.4,11.22,11.23,291600.0
2011-03-14 09:30:00,11.14,11.28,11.1,11.19,192600.0,11.14,11.28,11.1,11.19,192600.0
2011-03-14 10:00:00,11.18,11.26,11.14,11.18,85000.0,11.18,11.26,11.14,11.18,85000.0
2011-03-14 10:30:00,11.18,11.18,11.07,11.09,130600.0,11.18,11.18,11.07,11.09,130600.0
2011-03-14 11:00:00,11.08,11.11,10.99,11.0,187300.0,11.08,11.11,10.99,11.0,187300.0
2011-03-14 11:30:00,11.0,11.07,11.0,11.05,68200.0,11.0,11.07,11.0,11.05,68200.0
2011-03-14 12:00:00,11.04,11.05,11.0,11.02,74300.0,11.04,11.05,11.0,11.02,74300.0
2011-03-14 12:30:00,11.02,11.14,11.01,11.14,77600.0,11.02,11.14,11.01,11.14,77600.0
2011-03-14 13:00:00,11.14,11.2,11.08,11.11,47900.0,11.14,11.2,11.08,11.11,47900.0
2011-03-14 13:30:00,11.1,11.16,11.07,11.1,25400.0,11.1,11.16,11.07,11.1,25400.0
2011-03-14 14:00:00,11.1,11.18,11.08,11.14,64100.0,11.1,11.18,11.08,11.14,64100.0
2011-03-14 14:30:00,11.14,11.14,11.09,11.11,50600.0,11.14,11.14,11.09,11.11,50600.0
2011-03-14 15:00:00,11.11,11.17,11.11,11.15,179300.0,11.11,11.17,11.11,11.15,179300.0
2011-03-14 15:30:00,11.15,11.25,11.14,11.19,203200.0,11.15,11.25,11.14,11.19,203200.0
2011-03-15 09:30:00,10.83,11.11,10.82,11.02,227300.0,10.83,11.11,10.82,11.02,227300.0
2011-03-15 10:00:00,11.02,11.13,10.99,11.12,128700.0,11.02,11.13,10.99,11.12,128700.0
2011-03-15 10:30:00,11.12,11.12,11.05,11.1,74700.0,11.12,11.12,11.05,11.1,74700.0
2011-03-15 11:00:00,11.11,11.13,11.04,11.06,150200.0,11.11,11.13,11.04,11.06,150200.0
2011-03-15 11:30:00,11.06,11.12,11.05,11.05,93000.0,11.06,11.12,11.05,11.05,93000.0
2011-03-15 12:00:00,11.06,11.18,11.05,11.13,94300.0,11.06,11.18,11.05,11.13,94300.0
2011-03-15 12:30:00,11.12,11.15,11.09,11.12,42900.0,11.12,11.15,11.09,11.12,42900.0
2011-03-15 13:00:00,11.12,11.15,11.1,11.11,68600.0,11.12,11.15,11.1,11.11,68600.0
2011-03-15 13:30:00,11.11,11.14,11.1,11.13,71200.0,11.11,11.14,11.1,11.13,71200.0
2011-03-15 14:00:00,11.13,11.16,11.09,11.15,104600.0,11.13,11.16,11.09,11.15,104600.0
2011-03-15 14:30:00,11.14,11.17,11.11,11.11,91200.0,11.14,11.17,11.11,11.11,91200.0
2011-03-15 15:00:00,11.11,11.2,11.11,11.2,138800.0,11.11,11.2,11.11,11.2,138800.0
2011-03-15 15:30:00,11.2,11.24,11.14,11.16,194800.0,11.2,11.24,11.14,11.16,194800.0
2011-03-16 09:30:00,11.16,11.25,11.06,11.13,107000.0,11.16,11.25,11.06,11.13,107000.0
2011-03-16 10:00:00,11.13,11.16,11.05,11.1,150400.0,11.13,11.16,11.05,11.1,150400.0
2011-03-16 10:30:00,11.11,11.13,11.07,11.07,111700.0,11.11,11.13,11.07,11.07,111700.0
2011-03-16 11:00:00,11.07,11.07,10.96,11.01,727700.0,11.07,11.07,10.96,11.01,727700.0
2011-03-16 11:30:00,11.01,11.04,10.96,10.97,646800.0,11.01,11.04,10.96,10.97,646800.0
2011-03-16 12:00:00,10.95,11.03,10.95,11.0,142300.0,10.95,11.03,10.95,11.0,142300.0
2011-03-16 12:30:00,11.0,11.05,10.99,11.0,370000.0,11.0,11.05,10.99,11.0,370000.0
2011-03-16 13:00:00,11.0,11.02,10.95,10.98,297100.0,11.0,11.02,10.95,10.98,297100.0
2011-03-16 13:30:00,10.99,11.06,10.96,11.04,151600.0,10.99,11.06,10.96,11.04,151600.0
2011-03-16 14:00:00,11.04,11.04,10.93,11.03,215700.0,11.04,11.04,10.93,11.03,215700.0
2011-03-16 14:30:00,11.03,11.12,11.0,11.08,229500.0,11.03,11.12,11.0,11.08,229500.0
2011-03-16 15:00:00,11.08,11.1,10.95,10.98,178300.0,11.08,11.1,10.95,10.98,178300.0
2011-03-16 15:30:00,10.98,11.0,10.9,10.94,382900.0,10.98,11.0,10.9,10.94,382900.0
2011-03-17 09:30:00,10.99,11.08,10.94,10.95,249600.0,10.99,11.08,10.94,10.95,249600.0
2011-03-17 10:00:00,10.95,11.0,10.94,10.97,102900.0,10.95,11.0,10.94,10.97,102900.0
2011-03-17 10:30:00,10.97,11.0,10.95,10.96,154700.0,10.97,11.0,10.95,10.96,154700.0
2011-03-17 11:00:00,10.96,11.09,10.96,11.05,55000.0,10.96,11.09,10.96,11.05,55000.0
2011-03-17 11:30:00,11.04,11.05,10.96,10.97,70000.0,11.04,11.05,10.96,10.97,70000.0
2011-03-17 12:00:00,10.96,10.97,10.91,10.97,73000.0,10.96,10.97,10.91,10.97,73000.0
2011-03-17 12:30:00,10.97,10.99,10.94,10.96,62400.0,10.97,10.99,10.94,10.96,62400.0
2011-03-17 13:00:00,10.96,11.03,10.95,10.95,79400.0,10.96,11.03,10.95,10.95,79400.0
2011-03-17 13:30:00,10.95,10.98,10.91,10.95,71200.0,10.95,10.98,10.91,10.95,71200.0
2011-03-17 14:00:00,10.95,10.96,10.92,10.93,49800.0,10.95,10.96,10.92,10.93,49800.0
2011-03-17 14:30:00,10.93,10.94,10.92,10.93,58600.0,10.93,10.94,10.92,10.93,58600.0
2011-03-17 15:00:00,10.93,10.94,10.89,10.9,104900.0,10.93,10.94,10.89,10.9,104900.0
2011-03-17 15:30:00,10.9,10.97,10.88,10.91,279000.0,10.9,10.97,10.88,10.91,279000.0
2011-03-18 09:30:00,11.03,11.07,10.89,10.91,248800.0,11.03,11.07,10.89,10.91,248800.0
2011-03-18 10:00:00,10.9,10.94,10.87,10.92,125500.0,10.9,10.94,10.87,10.92,125500.0
2011-03-18 10:30:00,10.92,11.1,10.92,11.05,144600.0,10.92,11.1,10.92,11.05,144600.0
2011-03-18 11:00:00,11.05,11.18,11.04,11.17,128500.0,11.05,11.18,11.04,11.17,128500.0
2011-03-18 11:30:00,11.16,11.2,11.1,11.19,108800.0,11.16,11.2,11.1,11.19,108800.0
2011-03-18 12:00:00,11.18,11.22,11.17,11.21,73200.0,11.18,11.22,11.17,11.21,73200.0
2011-03-18 12:30:00,11.2,11.23,11.15,11.15,85700.0,11.2,11.23,11.15,11.15,85700.0
2011-03-18 13:00:00,11.15,11.29,11.15,11.29,113200.0,11.15,11.29,11.15,11.29,113200.0
2011-03-18 13:30:00,11.29,11.38,11.27,11.35,147100.0,11.29,11.38,11.27,11.35,147100.0
2011-03-18 14:00:00,11.36,11.39,11.32,11.32,99300.0,11.36,11.39,11.32,11.32,99300.0
2011-03-18 14:30:00,11.32,11.33,11.13,11.17,140600.0,11.32,11.33,11.13,11.17,140600.0
2011-03-18 15:00:00,11.16,11.29,11.15,11.24,203800.0,11.16,11.29,11.15,11.24,203800.0
2011-03-18 15:30:00,11.24,11.35,11.22,11.35,621300.0,11.24,11.35,11.22,11.35,621300.0
2011-03-21 09:30:00,11.44,11.65,11.44,11.54,207900.0,11.44,11.65,11.44,11.54,207900.0
2011-03-21 10:00:00,11.55,11.6,11.41,11.48,171900.0,11.55,11.6,11.41,11.48,171900.0
2011-03-21 10:30:00,11.48,11.49,11.41,11.48,46300.0,11.48,11.49,11.41,11.48,46300.0
2011-03-21 11:00:00,11.47,11.56,11.45,11.45,100800.0,11.47,11.56,11.45,11.45,100800.0
2011-03-21 11:30:00,11.45,11.52,11.43,11.51,70400.0,11.45,11.52,11.43,11.51,70400.0
2011-03-21 12:00:00,11.5,11.56,11.48,11.56,66100.0,11.5,11.56,11.48,11.56,66100.0
2011-03-21 12:30:00,11.56,11.56,11.47,11.49,52300.0,11.56,11.56,11.47,11.49,52300.0
2011-03-21 13:00:00,11.48,11.48,11.4,11.42,85800.0,11.48,11.48,11.4,11.42,85800.0
2011-03-21 13:30:00,11.41,11.54,11.4,11.52,140300.0,11.41,11.54,11.4,11.52,140300.0
2011-03-21 14:00:00,11.51,11.55,11.5,11.52,67300.0,11.51,11.55,11.5,11.52,67300.0
2011-03-21 14:30:00,11.52,11.53,11.45,11.46,54000.0,11.52,11.53,11.45,11.46,54000.0
2011-03-21 15:00:00,11.46,11.48,11.38,11.42,95300.0,11.46,11.48,11.38,11.42,95300.0
2011-03-21 15:30:00,11.42,11.55,11.42,11.55,244700.0,11.42,11.55,11.42,11.55,244700.0
2011-03-22 09:30:00,11.54,11.58,11.25,11.27,119200.0,11.54,11.58,11.25,11.27,119200.0
2011-03-22 10:00:00,11.26,11.39,11.24,11.3,103800.0,11.26,11.39,11.24,11.3,103800.0
2011-03-22 10:30:00,11.29,11.31,11.15,11.2,167000.0,11.29,11.31,11.15,11.2,167000.0
2011-03-22 11:00:00,11.2,11.24,11.12,11.21,90200.0,11.2,11.24,11.12,11.21,90200.0
2011-03-22 11:30:00,11.2,11.23,11.17,11.19,36600.0,11.2,11.23,11.17,11.19,36600.0
2011-03-22 12:00:00,11.19,11.21,11.1,11.13,53800.0,11.19,11.21,11.1,11.13,53800.0
2011-03-22 12:30:00,11.13,11.16,11.08,11.16,51400.0,11.13,11.16,11.08,11.16,51400.0
2011-03-22 13:00:00,11.16,11.2,11.06,11.11,109700.0,11.16,11.2,11.06,11.11,109700.0
2011-03-22 13:30:00,11.11,11.14,11.06,11.08,112700.0,11.11,11.14,11.06,11.08,112700.0
2011-03-22 14:00:00,11.09,11.18,11.07,11.17,133600.0,11.09,11.18,11.07,11.17,133600.0
2011-03-22 14:30:00,11.17,11.2,11.08,11.09,82100.0,11.17,11.2,11.08,11.09,82100.0
2011-03-22 15:00:00,11.09,11.22,11.09,11.21,109800.0,11.09,11.22,11.09,11.21,109800.0
2011-03-22 15:30:00,11.22,11.23,11.12,11.13,236300.0,11.22,11.23,11.12,11.13,236300.0
2011-03-23 09:30:00,11.27,11.27,11.03,11.18,60000.0,11.27,11.27,11.03,11.18,60000.0
2011-03-23 10:00:00,11.18,11.18,11.08,11.13,49000.0,11.18,11.18,11.08,11.13,49000.0
2011-03-23 10:30:00,11.13,11.16,11.08,11.14,35600.0,11.13,11.16,11.08,11.14,35600.0
2011-03-23 11:00:00,11.15,11.26,11.13,11.24,37300.0,11.15,11.26,11.13,11.24,37300.0
2011-03-23 11:30:00,11.24,11.3,11.19,11.22,65400.0,11.24,11.3,11.19,11.22,65400.0
2011-03-23 12:00:00,11.23,11.33,11.22,11.32,36300.0,11.23,11.33,11.22,11.32,36300.0
2011-03-23 12:30:00,11.32,11.32,11.2,11.21,67500.0,11.32,11.32,11.2,11.21,67500.0
2011-03-23 13:00:00,11.21,11.27,11.16,11.18,74300.0,11.21,11.27,11.16,11.18,74300.0
2011-03-23 13:30:00,11.19,11.32,11.19,11.25,81200.0,11.19,11.32,11.19,11.25,81200.0
2011-03-23 14:00:00,11.24,11.3,11.21,11.27,70000.0,11.24,11.3,11.21,11.27,70000.0
2011-03-23 14:30:00,11.27,11.33,11.25,11.26,101400.0,11.27,11.33,11.25,11.26,101400.0
2011-03-23 15:00:00,11.27,11.28,11.21,11.26,57500.0,11.27,11.28,11.21,11.26,57500.0
2011-03-23 15:30:00,11.26,11.28,11.21,11.25,194800.0,11.26,11.28,11.21,11.25,194800.0
2011-03-24 09:30:00,11.29,11.35,11.24,11.34,68100.0,11.29,11.35,11.24,11.34,68100.0
2011-03-24 10:00:00,11.33,11.42,11.28,11.42,86300.0,11.33,11.42,11.28,11.42,86300.0
2011-03-24 10:30:00,11.41,11.65,11.41,11.59,174300.0,11.41,11.65,11.41,11.59,174300.0
2011-03-24 11:00:00,11.58,11.77,11.57,11.74,155300.0,11.58,11.77,11.57,11.74,155300.0
2011-03-24 11:30:00,11.73,11.82,11.66,11.7,102900.0,11.73,11.82,11.66,11.7,102900.0
2011-03-24 12:00:00,11.69,11.78,11.66,11.72,61400.0,11.69,11.78,11.66,11.72,61400.0
2011-03-24 12:30:00,11.73,11.73,11.63,11.67,55100.0,11.73,11.73,11.63,11.67,55100.0
2011-03-24 13:00:00,11.67,11.69,11.61,11.66,84000.0,11.67,11.69,11.61,11.66,84000.0
2011-03-24 13:30:00,11.66,11.7,11.61,11.7,48600.0,11.66,11.7,11.61,11.7,48600.0
2011-03-24 14:00:00,11.69,11.7,11.62,11.63,72000.0,11.69,11.7,11.62,11.63,72000.0
2011-03-24 14:30:00,11.63,11.66,11.56,11.62,78500.0,11.63,11.66,11.56,11.62,78500.0
2011-03-24 15:00:00,11.61,11.71,11.56,11.68,116900.0,11.61,11.71,11.56,11.68,116900.0
2011-03-24 15:30:00,11.68,11.72,11.64,11.67,191100.0,11.68,11.72,11.64,11.67,191100.0
2011-03-25 09:30:00,11.81,11.81,11.57,11.61,69300.0,11.81,11.81,11.57,11.61,69300.0
2011-03-25 10:00:00,11.62,11.73,11.6,11.71,33300.0,11.62,11.73,11.6,11.71,33300.0
2011-03-25 10:30:00,11.71,11.86,11.7,11.76,73100.0,11.71,11.86,11.7,11.76,73100.0
2011-03-25 11:00:00,11.78,11.87,11.74,11.81,71200.0,11.78,11.87,11.74,11.81,71200.0
2011-03-25 11:30:00,11.8,11.81,11.69,11.72,52500.0,11.8,11.81,11.69,11.72,52500.0
2011-03-25 12:00:00,11.73,11.8,11.7,11.77,34100.0,11.73,11.8,11.7,11.77,34100.0
2011-03-25 12:30:00,11.75,11.77,11.62,11.62,46500.0,11.75,11.77,11.62,11.62,46500.0
2011-03-25 13:00:00,11.62,11.72,11.62,11.72,45300.0,11.62,11.72,11.62,11.72,45300.0
2011-03-25 13:30:00,11.72,11.78,11.72,11.73,24800.0,11.72,11.78,11.72,11.73,24800.0
2011-03-25 14:00:00,11.73,11.77,11.67,11.7,21500.0,11.73,11.77,11.67,11.7,21500.0
2011-03-25 14:30:00,11.69,11.72,11.66,11.72,29500.0,11.69,11.72,11.66,11.72,29500.0
2011-03-25 15:00:00,11.7,11.71,11.55,11.56,113600.0,11.7,11.71,11.55,11.56,113600.0
2011-03-25 15:30:00,11.55,11.62,11.53,11.53,130900.0,11.55,11.62,11.53,11.53,130900.0
2011-03-28 09:30:00,11.56,11.63,11.5,11.56,56800.0,11.56,11.63,11.5,11.56,56800.0
2011-03-28 10:00:00,11.56,11.58,11.51,11.55,43600.0,11.56,11.58,11.51,11.55,43600.0
2011-03-28 10:30:00,11.55,11.55,11.4,11.46,73700.0,11.55,11.55,11.4,11.46,73700.0
2011-03-28 11:00:00,11.47,11.55,11.38,11.54,64600.0,11.47,11.55,11.38,11.54,64600.0
2011-03-28 11:30:00,11.55,11.57,11.5,11.51,32100.0,11.55,11.57,11.5,11.51,32100.0
2011-03-28 12:00:00,11.51,11.56,11.51,11.54,10500.0,11.51,11.56,11.51,11.54,10500.0
2011-03-28 12:30:00,11.55,11.61,11.54,11.57,31400.0,11.55,11.61,11.54,11.57,31400.0
2011-03-28 13:00:00,11.57,11.63,11.56,11.61,19000.0,11.57,11.63,11.56,11.61,19000.0
2011-03-28 13:30:00,11.62,11.63,11.49,11.5,65500.0,11.62,11.63,11.49,11.5,65500.0
2011-03-28 14:00:00,11.5,11.58,11.45,11.55,94300.0,11.5,11.58,11.45,11.55,94300.0
2011-03-28 14:30:00,11.55,11.56,11.45,11.5,37100.0,11.55,11.56,11.45,11.5,37100.0
2011-03-28 15:00:00,11.5,11.52,11.44,11.47,146000.0,11.5,11.52,11.44,11.47,146000.0
2011-03-28 15:30:00,11.47,11.51,11.41,11.44,122300.0,11.47,11.51,11.41,11.44,122300.0
2011-03-29 09:30:00,11.4,11.53,11.37,11.51,45500.0,11.4,11.53,11.37,11.51,45500.0
2011-03-29 10:00:00,11.51,11.73,11.51,11.68,80200.0,11.51,11.73,11.51,11.68,80200.0
2011-03-29 10:30:00,11.68,11.69,11.6,11.64,24100.0,11.68,11.69,11.6,11.64,24100.0
2011-03-29 11:00:00,11.64,11.69,11.5,11.52,106300.0,11.64,11.69,11.5,11.52,106300.0
2011-03-29 11:30:00,11.53,11.69,11.52,11.68,51700.0,11.53,11.69,11.52,11.68,51700.0
2011-03-29 12:00:00,11.68,11.7,11.61,11.69,34300.0,11.68,11.7,11.61,11.69,34300.0
2011-03-29 12:30:00,11.69,11.71,11.66,11.7,41600.0,11.69,11.71,11.66,11.7,41600.0
2011-03-29 13:00:00,11.7,11.72,11.66,11.72,43700.0,11.7,11.72,11.66,11.72,43700.0
2011-03-29 13:30:00,11.72,11.72,11.65,11.7,36100.0,11.72,11.72,11.65,11.7,36100.0
2011-03-29 14:00:00,11.7,11.74,11.64,11.66,41800.0,11.7,11.74,11.64,11.66,41800.0
2011-03-29 14:30:00,11.66,11.68,11.63,11.66,25800.0,11.66,11.68,11.63,11.66,25800.0
2011-03-29 15:00:00,11.66,11.79,11.66,11.78,149500.0,11.66,11.79,11.66,11.78,149500.0
2011-03-29 15:30:00,11.79,11.83,11.73,11.82,421200.0,11.79,11.83,11.73,11.82,421200.0
2011-03-30 09:30:00,11.77,11.88,11.71,11.74,150700.0,11.77,11.88,11.71,11.74,150700.0
2011-03-30 10:00:00,11.74,11.79,11.59,11.59,104800.0,11.74,11.79,11.59,11.59,104800.0
2011-03-30 10:30:00,11.59,11.6,11.49,11.55,210000.0,11.59,11.6,11.49,11.55,210000.0
2011-03-30 11:00:00,11.55,11.63,11.55,11.58,151900.0,11.55,11.63,11.55,11.58,151900.0
2011-03-30 11:30:00,11.59,11.59,11.42,11.45,231100.0,11.59,11.59,11.42,11.45,231100.0
2011-03-30 12:00:00,11.45,11.47,11.4,11.41,226000.0,11.45,11.47,11.4,11.41,226000.0
2011-03-30 12:30:00,11.4,11.45,11.34,11.37,220600.0,11.4,11.45,11.34,11.37,220600.0
2011-03-30 13:00:00,11.37,11.43,11.36,11.42,105100.0,11.37,11.43,11.36,11.42,105100.0
2011-03-30 13:30:00,11.42,11.42,11.35,11.39,145200.0,11.42,11.42,11.35,11.39,145200.0
2011-03-30 14:00:00,11.39,11.41,11.38,11.39,74100.0,11.39,11.41,11.38,11.39,74100.0
2011-03-30 14:30:00,11.38,11.42,11.38,11.39,119200.0,11.38,11.42,11.38,11.39,119200.0
2011-03-30 15:00:00,11.39,11.42,11.37,11.4,193200.0,11.39,11.42,11.37,11.4,193200.0
2011-03-30 15:30:00,11.4,11.4,11.35,11.38,259700.0,11.4,11.4,11.35,11.38,259700.0
2011-03-31 09:30:00,11.3,11.44,11.18,11.32,115000.0,11.3,11.44,11.18,11.32,115000.0
2011-03-31 10:00:00,11.33,11.33,11.23,11.29,77800.0,11.33,11.33,11.23,11.29,77800.0
2011-03-31 10:30:00,11.29,11.3,11.2,11.23,157800.0,11.29,11.3,11.2,11.23,157800.0
2011-03-31 11:00:00,11.24,11.25,11.14,11.18,79900.0,11.24,11.25,11.14,11.18,79900.0
2011-03-31 11:30:00,11.18,11.21,11.08,11.2,117300.0,11.18,11.21,11.08,11.2,117300.0
2011-03-31 12:00:00,11.21,11.25,11.17,11.24,85300.0,11.21,11.25,11.17,11.24,85300.0
2011-03-31 12:30:00,11.24,11.25,11.19,11.23,35900.0,11.24,11.25,11.19,11.23,35900.0
2011-03-31 13:00:00,11.23,11.24,11.21,11.22,51900.0,11.23,11.24,11.21,11.22,51900.0
2011-03-31 13:30:00,11.21,11.21,11.14,11.16,72900.0,11.21,11.21,11.14,11.16,72900.0
2011-03-31 14:00:00,11.17,11.29,11.16,11.2,313800.0,11.17,11.29,11.16,11.2,313800.0
2011-03-31 14:30:00,11.2,11.25,11.16,11.16,69700.0,11.2,11.25,11.16,11.16,69700.0
2011-03-31 15:00:00,11.17,11.17,11.12,11.15,177400.0,11.17,11.17,11.12,11.15,177400.0
2011-03-31 15:30:00,11.14,11.36,11.14,11.3,618900.0,11.14,11.36,11.14,11.3,618900.0
2011-04-01 09:30:00,11.41,11.44,11.32,11.4,132100.0,11.41,11.44,11.32,11.4,132100.0
2011-04-01 10:00:00,11.4,11.44,11.35,11.41,101000.0,11.4,11.44,11.35,11.41,101000.0
2011-04-01 10:30:00,11.41,11.46,11.35,11.39,102600.0,11.41,11.46,11.35,11.39,102600.0
2011-04-01 11:00:00,11.4,11.46,11.35,11.44,67200.0,11.4,11.46,11.35,11.44,67200.0
2011-04-01 11:30:00,11.45,11.46,11.34,11.39,58500.0,11.45,11.46,11.34,11.39,58500.0
2011-04-01 12:00:00,11.38,11.45,11.38,11.45,37700.0,11.38,11.45,11.38,11.45,37700.0
2011-04-01 12:30:00,11.44,11.47,11.41,11.46,70600.0,11.44,11.47,11.41,11.46,70600.0
2011-04-01 13:00:00,11.46,11.49,11.45,11.49,61400.0,11.46,11.49,11.45,11.49,61400.0
2011-04-01 13:30:00,11.48,11.56,11.48,11.56,141500.0,11.48,11.56,11.48,11.56,141500.0
2011-04-01 14:00:00,11.55,11.56,11.49,11.5,87500.0,11.55,11.56,11.49,11.5,87500.0
2011-04-01 14:30:00,11.5,11.5,11.37,11.41,119200.0,11.5,11.5,11.37,11.41,119200.0
2011-04-01 15:00:00,11.42,11.43,11.33,11.43,115600.0,11.42,11.43,11.33,11.43,115600.0
2011-04-01 15:30:00,11.43,11.47,11.41,11.47,303700.0,11.43,11.47,11.41,11.47,303700.0
2011-04-04 09:30:00,11.5,11.5,11.33,11.35,46200.0,11.5,11.5,11.33,11.35,46200.0
2011-04-04 10:00:00,11.35,11.37,11.16,11.19,101000.0,11.35,11.37,11.16,11.19,101000.0
2011-04-04 10:30:00,11.19,11.22,11.11,11.14,172600.0,11.19,11.22,11.11,11.14,172600.0
2011-04-04 11:00:00,11.14,11.2,11.1,11.2,147300.0,11.14,11.2,11.1,11.2,147300.0
2011-04-04 11:30:00,11.2,11.2,11.15,11.19,59500.0,11.2,11.2,11.15,11.19,59500.0
2011-04-04 12:00:00,11.19,11.2,11.14,11.17,70200.0,11.19,11.2,11.14,11.17,70200.0
2011-04-04 12:30:00,11.17,11.18,11.12,11.16,42200.0,11.17,11.18,11.12,11.16,42200.0
2011-04-04 13:00:00,11.16,11.2,11.14,11.17,29700.0,11.16,11.2,11.14,11.17,29700.0
2011-04-04 13:30:00,11.16,11.17,11.14,11.15,51300.0,11.16,11.17,11.14,11.15,51300.0
2011-04-04 14:00:00,11.15,11.2,11.14,11.18,41300.0,11.15,11.2,11.14,11.18,41300.0
2011-04-04 14:30:00,11.19,11.19,11.09,11.09,103500.0,11.19,11.19,11.09,11.09,103500.0
2011-04-04 15:00:00,11.1,11.15,11.07,11.15,94200.0,11.1,11.15,11.07,11.15,94200.0
2011-04-04 15:30:00,11.15,11.15,11.1,11.12,139400.0,11.15,11.15,11.1,11.12,139400.0
2011-04-05 09:30:00,11.07,11.12,11.0,11.07,193900.0,11.07,11.12,11.0,11.07,193900.0
2011-04-05 10:00:00,11.09,11.26,11.09,11.26,985900.0,11.09,11.26,11.09,11.26,985900.0
2011-04-05 10:30:00,11.27,11.41,11.27,11.41,99600.0,11.27,11.41,11.27,11.41,99600.0
2011-04-05 11:00:00,11.41,11.5,11.35,11.5,145700.0,11.41,11.5,11.35,11.5,145700.0
2011-04-05 11:30:00,11.5,11.5,11.43,11.43,122500.0,11.5,11.5,11.43,11.43,122500.0
2011-04-05 12:00:00,11.44,11.47,11.33,11.35,68300.0,11.44,11.47,11.33,11.35,68300.0
2011-04-05 12:30:00,11.37,11.43,11.35,11.41,207600.0,11.37,11.43,11.35,11.41,207600.0
2011-04-05 13:00:00,11.42,11.42,11.38,11.38,48800.0,11.42,11.42,11.38,11.38,48800.0
2011-04-05 13:30:00,11.39,11.4,11.35,11.36,48900.0,11.39,11.4,11.35,11.36,48900.0
2011-04-05 14:00:00,11.36,11.4,11.35,11.38,65600.0,11.36,11.4,11.35,11.38,65600.0
2011-04-05 14:30:00,11.38,11.39,11.34,11.35,277900.0,11.38,11.39,11.34,11.35,277900.0
2011-04-05 15:00:00,11.35,11.36,11.29,11.31,90900.0,11.35,11.36,11.29,11.31,90900.0
2011-04-05 15:30:00,11.31,11.38,11.29,11.37,380300.0,11.31,11.38,11.29,11.37,380300.0
2011-04-06 09:30:00,11.42,11.42,11.28,11.33,100500.0,11.42,11.42,11.28,11.33,100500.0
2011-04-06 10:00:00,11.35,11.42,11.32,11.35,103900.0,11.35,11.42,11.32,11.35,103900.0
2011-04-06 10:30:00,11.36,11.37,11.25,11.3,89300.0,11.36,11.37,11.25,11.3,89300.0
2011-04-06 11:00:00,11.31,11.35,11.29,11.34,156400.0,11.31,11.35,11.29,11.34,156400.0
2011-04-06 11:30:00,11.35,11.35,11.26,11.26,698500.0,11.35,11.35,11.26,11.26,698500.0
2011-04-06 12:00:00,11.25,11.34,11.22,11.28,69400.0,11.25,11.34,11.22,11.28,69400.0
2011-04-06 12:30:00,11.27,11.27,11.11,11.13,58300.0,11.27,11.27,11.11,11.13,58300.0
2011-04-06 13:00:00,11.12,11.13,10.98,11.0,164600.0,11.12,11.13,10.98,11.0,164600.0
2011-04-06 13:30:00,11.0,11.1,11.0,11.09,50100.0,11.0,11.1,11.0,11.09,50100.0
2011-04-06 14:00:00,11.09,11.1,11.06,11.06,91800.0,11.09,11.1,11.06,11.06,91800.0
2011-04-06 14:30:00,11.07,11.15,11.05,11.15,69900.0,11.07,11.15,11.05,11.15,69900.0
2011-04-06 15:00:00,11.14,11.15,11.1,11.13,66200.0,11.14,11.15,11.1,11.13,66200.0
2011-04-06 15:30:00,11.12,11.13,11.09,11.09,175800.0,11.12,11.13,11.09,11.09,175800.0
2011-04-07 09:30:00,11.08,11.15,11.02,11.07,93100.0,11.08,11.15,11.02,11.07,93100.0
2011-04-07 10:00:00,11.08,11.1,11.02,11.03,113500.0,11.08,11.1,11.02,11.03,113500.0
2011-04-07 10:30:00,11.03,11.07,10.96,11.01,280700.0,11.03,11.07,10.96,11.01,280700.0
2011-04-07 11:00:00,11.01,11.06,10.99,11.02,48900.0,11.01,11.06,10.99,11.02,48900.0
2011-04-07 11:30:00,11.02,11.02,10.93,11.01,86800.0,11.02,11.02,10.93,11.01,86800.0
2011-04-07 12:00:00,11.01,11.11,10.99,11.07,84300.0,11.01,11.11,10.99,11.07,84300.0
2011-04-07 12:30:00,11.06,11.1,11.02,11.09,40700.0,11.06,11.1,11.02,11.09,40700.0
2011-04-07 13:00:00,11.09,11.11,11.0,11.0,46200.0,11.09,11.11,11.0,11.0,46200.0
2011-04-07 13:30:00,11.01,11.04,11.0,11.0,29800.0,11.01,11.04,11.0,11.0,29800.0
2011-04-07 14:00:00,11.01,11.02,10.99,11.0,105100.0,11.01,11.02,10.99,11.0,105100.0
2011-04-07 14:30:00,11.01,11.09,11.0,11.09,45300.0,11.01,11.09,11.0,11.09,45300.0
2011-04-07 15:00:00,11.09,11.09,11.0,11.0,40500.0,11.09,11.09,11.0,11.0,40500.0
2011-04-07 15:30:00,11.0,11.02,10.96,11.0,189900.0,11.0,11.02,10.96,11.0,189900.0
2011-04-08 09:30:00,11.1,11.1,10.94,11.08,34800.0,11.1,11.1,10.94,11.08,34800.0
2011-04-08 10:00:00,11.09,11.1,11.0,11.01,28600.0,11.09,11.1,11.0,11.01,28600.0
2011-04-08 10:30:00,11.01,11.04,11.0,11.03,37900.0,11.01,11.04,11.0,11.03,37900.0
2011-04-08 11:00:00,11.02,11.13,11.0,11.11,63500.0,11.02,11.13,11.0,11.11,63500.0
2011-04-08 11:30:00,11.11,11.21,11.09,11.18,46900.0,11.11,11.21,11.09,11.18,46900.0
2011-04-08 12:00:00,11.18,11.18,11.14,11.14,17000.0,11.18,11.18,11.14,11.14,17000.0
2011-04-08 12:30:00,11.15,11.25,11.15,11.17,27500.0,11.15,11.25,11.15,11.17,27500.0
2011-04-08 13:00:00,11.18,11.18,11.14,11.15,21000.0,11.18,11.18,11.14,11.15,21000.0
2011-04-08 13:30:00,11.16,11.19,11.13,11.13,25200.0,11.16,11.19,11.13,11.13,25200.0
2011-04-08 14:00:00,11.13,11.13,11.04,11.06,29600.0,11.13,11.13,11.04,11.06,29600.0
2011-04-08 14:30:00,11.05,11.07,11.03,11.05,111000.0,11.05,11.07,11.03,11.05,111000.0
2011-04-08 15:00:00,11.05,11.07,11.03,11.04,66200.0,11.05,11.07,11.03,11.04,66200.0
2011-04-08 15:30:00,11.04,11.14,11.03,11.09,120000.0,11.04,11.14,11.03,11.09,120000.0
2011-04-11 09:30:00,11.14,11.14,11.02,11.06,54200.0,11.14,11.14,11.02,11.06,54200.0
2011-04-11 10:00:00,11.04,11.11,11.03,11.07,59700.0,11.04,11.11,11.03,11.07,59700.0
2011-04-11 10:30:00,11.08,11.18,11.07,11.17,42100.0,11.08,11.18,11.07,11.17,42100.0
2011-04-11 11:00:00,11.17,11.23,11.13,11.13,48000.0,11.17,11.23,11.13,11.13,48000.0
2011-04-11 11:30:00,11.13,11.13,11.08,11.08,23500.0,11.13,11.13,11.08,11.08,23500.0
2011-04-11 12:00:00,11.1,11.17,11.09,11.17,32100.0,11.1,11.17,11.09,11.17,32100.0
2011-04-11 12:30:00,11.16,11.21,11.16,11.18,54600.0,11.16,11.21,11.16,11.18,54600.0
2011-04-11 13:00:00,11.19,11.19,11.12,11.14,61400.0,11.19,11.19,11.12,11.14,61400.0
2011-04-11 13:30:00,11.13,11.13,11.05,11.06,86000.0,11.13,11.13,11.05,11.06,86000.0
2011-04-11 14:00:00,11.07,11.13,11.06,11.12,112400.0,11.07,11.13,11.06,11.12,112400.0
2011-04-11 14:30:00,11.12,11.14,11.07,11.08,56100.0,11.12,11.14,11.07,11.08,56100.0
2011-04-11 15:00:00,11.08,11.1,11.02,11.03,176400.0,11.08,11.1,11.02,11.03,176400.0
2011-04-11 15:30:00,11.03,11.08,11.02,11.05,230600.0,11.03,11.08,11.02,11.05,230600.0
2011-04-12 09:30:00,12.01,12.25,11.71,12.0,1381000.0,12.01,12.25,11.71,12.0,1381000.0
2011-04-12 10:00:00,12.0,12.09,11.81,11.94,577200.0,12.0,12.09,11.81,11.94,577200.0
2011-04-12 10:30:00,11.93,11.94,11.65,11.68,317600.0,11.93,11.94,11.65,11.68,317600.0
2011-04-12 11:00:00,11.68,11.81,11.57,11.62,251900.0,11.68,11.81,11.57,11.62,251900.0
2011-04-12 11:30:00,11.63,11.73,11.57,11.61,181000.0,11.63,11.73,11.57,11.61,181000.0
2011-04-12 12:00:00,11.61,11.65,11.5,11.52,203600.0,11.61,11.65,11.5,11.52,203600.0
2011-04-12 12:30:00,11.53,11.58,11.47,11.52,136100.0,11.53,11.58,11.47,11.52,136100.0
2011-04-12 13:00:00,11.51,11.52,11.28,11.37,186000.0,11.51,11.52,11.28,11.37,186000.0
2011-04-12 13:30:00,11.37,11.42,11.28,11.32,165900.0,11.37,11.42,11.28,11.32,165900.0
2011-04-12 14:00:00,11.31,11.38,11.3,11.37,120100.0,11.31,11.38,11.3,11.37,120100.0
2011-04-12 14:30:00,11.38,11.38,11.31,11.37,115900.0,11.38,11.38,11.31,11.37,115900.0
2011-04-12 15:00:00,11.37,11.38,11.3,11.35,187400.0,11.37,11.38,11.3,11.35,187400.0
2011-04-12 15:30:00,11.35,11.45,11.31,11.42,361800.0,11.35,11.45,11.31,11.42,361800.0
2011-04-13 09:30:00,11.74,11.74,11.43,11.48,226400.0,11.74,11.74,11.43,11.48,226400.0
2011-04-13 10:00:00,11.48,11.5,11.37,11.45,95100.0,11.48,11.5,11.37,11.45,95100.0
2011-04-13 10:30:00,11.43,11.44,11.38,11.38,50900.0,11.43,11.44,11.38,11.38,50900.0
2011-04-13 11:00:00,11.39,11.4,11.25,11.26,59300.0,11.39,11.4,11.25,11.26,59300.0
2011-04-13 11:30:00,11.27,11.32,11.21,11.23,86200.0,11.27,11.32,11.21,11.23,86200.0
2011-04-13 12:00:00,11.23,11.31,11.23,11.24,35400.0,11.23,11.31,11.23,11.24,35400.0
2011-04-13 12:30:00,11.24,11.27,11.2,11.23,65300.0,11.24,11.27,11.2,11.23,65300.0
2011-04-13 13:00:00,11.21,11.23,11.18,11.2,34700.0,11.21,11.23,11.18,11.2,34700.0
2011-04-13 13:30:00,11.19,11.29,11.15,11.28,79400.0,11.19,11.29,11.15,11.28,79400.0
2011-04-13 14:00:00,11.28,11.4,11.26,11.4,122200.0,11.28,11.4,11.26,11.4,122200.0
2011-04-13 14:30:00,11.39,11.45,11.35,11.4,79500.0,11.39,11.45,11.35,11.4,79500.0
2011-04-13 15:00:00,11.4,11.5,11.37,11.47,103200.0,11.4,11.5,11.37,11.47,103200.0
2011-04-13 15:30:00,11.46,11.56,11.43,11.53,310100.0,11.46,11.56,11.43,11.53,310100.0
2011-04-14 09:30:00,11.51,11.56,11.31,11.53,105600.0,11.51,11.56,11.31,11.53,105600.0
2011-04-14 10:00:00,11.54,11.68,11.5,11.58,96100.0,11.54,11.68,11.5,11.58,96100.0
2011-04-14 10:30:00,11.57,11.62,11.4,11.6,594600.0,11.57,11.62,11.4,11.6,594600.0
2011-04-14 11:00:00,11.59,11.62,11.5,11.5,96700.0,11.59,11.62,11.5,11.5,96700.0
2011-04-14 11:30:00,11.5,11.51,11.47,11.5,44700.0,11.5,11.51,11.47,11.5,44700.0
2011-04-14 12:00:00,11.49,11.57,11.48,11.55,36200.0,11.49,11.57,11.48,11.55,36200.0
2011-04-14 12:30:00,11.55,11.74,11.54,11.73,122000.0,11.55,11.74,11.54,11.73,122000.0
2011-04-14 13:00:00,11.74,11.77,11.68,11.76,65700.0,11.74,11.77,11.68,11.76,65700.0
2011-04-14 13:30:00,11.77,11.8,11.71,11.75,55400.0,11.77,11.8,11.71,11.75,55400.0
2011-04-14 14:00:00,11.75,11.83,11.75,11.82,163000.0,11.75,11.83,11.75,11.82,163000.0
2011-04-14 14:30:00,11.82,11.87,11.78,11.79,128200.0,11.82,11.87,11.78,11.79,128200.0
2011-04-14 15:00:00,11.78,11.87,11.76,11.83,135400.0,11.78,11.87,11.76,11.83,135400.0
2011-04-14 15:30:00,11.83,11.86,11.77,11.8,240700.0,11.83,11.86,11.77,11.8,240700.0
2011-04-15 09:30:00,12.0,12.04,11.87,12.02,426700.0,12.0,12.04,11.87,12.02,426700.0
2011-04-15 10:00:00,12.03,12.04,11.88,12.0,150000.0,12.03,12.04,11.88,12.0,150000.0
2011-04-15 10:30:00,11.99,12.01,11.9,11.99,73400.0,11.99,12.01,11.9,11.99,73400.0
2011-04-15 11:00:00,11.98,12.04,11.95,11.97,91900.0,11.98,12.04,11.95,11.97,91900.0
2011-04-15 11:30:00,11.96,12.01,11.96,12.0,85200.0,11.96,12.01,11.96,12.0,85200.0
2011-04-15 12:00:00,12.01,12.04,11.97,11.99,80400.0,12.01,12.04,11.97,11.99,80400.0
2011-04-15 12:30:00,11.98,12.04,11.97,12.04,40600.0,11.98,12.04,11.97,12.04,40600.0
2011-04-15 13:00:00,12.03,12.04,11.93,11.95,58000.0,12.03,12.04,11.93,11.95,58000.0
2011-04-15 13:30:00,11.94,11.96,11.91,11.95,41100.0,11.94,11.96,11.91,11.95,41100.0
2011-04-15 14:00:00,11.94,12.0,11.93,11.96,84900.0,11.94,12.0,11.93,11.96,84900.0
2011-04-15 14:30:00,11.96,11.98,11.94,11.96,76600.0,11.96,11.98,11.94,11.96,76600.0
2011-04-15 15:00:00,11.96,11.98,11.93,11.98,63500.0,11.96,11.98,11.93,11.98,63500.0
2011-04-15 15:30:00,11.97,11.98,11.92,11.95,272800.0,11.97,11.98,11.92,11.95,272800.0
2011-04-18 09:30:00,11.96,11.96,11.66,11.83,132900.0,11.96,11.96,11.66,11.83,132900.0
2011-04-18 10:00:00,11.81,11.83,11.68,11.76,83600.0,11.81,11.83,11.68,11.76,83600.0
2011-04-18 10:30:00,11.75,11.79,11.68,11.69,42900.0,11.75,11.79,11.68,11.69,42900.0
2011-04-18 11:00:00,11.7,11.71,11.64,11.69,50900.0,11.7,11.71,11.64,11.69,50900.0
2011-04-18 11:30:00,11.69,11.71,11.68,11.69,34400.0,11.69,11.71,11.68,11.69,34400.0
2011-04-18 12:00:00,11.69,11.73,11.69,11.71,18600.0,11.69,11.73,11.69,11.71,18600.0
2011-04-18 12:30:00,11.71,11.71,11.69,11.7,17400.0,11.71,11.71,11.69,11.7,17400.0
2011-04-18 13:00:00,11.7,11.72,11.69,11.72,24400.0,11.7,11.72,11.69,11.72,24400.0
2011-04-18 13:30:00,11.72,11.72,11.7,11.71,28300.0,11.72,11.72,11.7,11.71,28300.0
2011-04-18 14:00:00,11.71,11.71,11.65,11.65,54700.0,11.71,11.71,11.65,11.65,54700.0
2011-04-18 14:30:00,11.65,11.67,11.63,11.63,75000.0,11.65,11.67,11.63,11.63,75000.0
2011-04-18 15:00:00,11.64,11.65,11.61,11.61,112400.0,11.64,11.65,11.61,11.61,112400.0
2011-04-18 15:30:00,11.61,11.65,11.57,11.64,256900.0,11.61,11.65,11.57,11.64,256900.0
2011-04-19 09:30:00,11.59,11.75,11.37,11.37,149300.0,11.59,11.75,11.37,11.37,149300.0
2011-04-19 10:00:00,11.38,11.39,11.17,11.37,184900.0,11.38,11.39,11.17,11.37,184900.0
2011-04-19 10:30:00,11.37,11.37,11.23,11.26,58600.0,11.37,11.37,11.23,11.26,58600.0
2011-04-19 11:00:00,11.26,11.37,11.24,11.29,69800.0,11.26,11.37,11.24,11.29,69800.0
2011-04-19 11:30:00,11.28,11.29,11.23,11.27,29700.0,11.28,11.29,11.23,11.27,29700.0
2011-04-19 12:00:00,11.26,11.29,11.24,11.24,48200.0,11.26,11.29,11.24,11.24,48200.0
2011-04-19 12:30:00,11.24,11.29,11.2,11.23,51600.0,11.24,11.29,11.2,11.23,51600.0
2011-04-19 13:00:00,11.24,11.25,11.21,11.22,27600.0,11.24,11.25,11.21,11.22,27600.0
2011-04-19 13:30:00,11.21,11.29,11.21,11.29,45100.0,11.21,11.29,11.21,11.29,45100.0
2011-04-19 14:00:00,11.29,11.3,11.26,11.27,32400.0,11.29,11.3,11.26,11.27,32400.0
2011-04-19 14:30:00,11.27,11.3,11.25,11.27,45100.0,11.27,11.3,11.25,11.27,45100.0
2011-04-19 15:00:00,11.28,11.34,11.27,11.28,63500.0,11.28,11.34,11.27,11.28,63500.0
2011-04-19 15:30:00,11.28,11.34,11.27,11.3,327300.0,11.28,11.34,11.27,11.3,327300.0
2011-04-20 09:30:00,11.39,11.39,11.21,11.32,107900.0,11.39,11.39,11.21,11.32,107900.0
2011-04-20 10:00:00,11.32,11.52,11.32,11.47,75600.0,11.32,11.52,11.32,11.47,75600.0
2011-04-20 10:30:00,11.48,11.54,11.48,11.51,35600.0,11.48,11.54,11.48,11.51,35600.0
2011-04-20 11:00:00,11.51,11.61,11.51,11.58,43300.0,11.51,11.61,11.51,11.58,43300.0
2011-04-20 11:30:00,11.58,11.7,11.57,11.67,158500.0,11.58,11.7,11.57,11.67,158500.0
2011-04-20 12:00:00,11.67,11.74,11.62,11.62,90500.0,11.67,11.74,11.62,11.62,90500.0
2011-04-20 12:30:00,11.62,11.7,11.62,11.69,104200.0,11.62,11.7,11.62,11.69,104200.0
2011-04-20 13:00:00,11.7,11.7,11.61,11.65,88500.0,11.7,11.7,11.61,11.65,88500.0
2011-04-20 13:30:00,11.66,11.67,11.61,11.63,59000.0,11.66,11.67,11.61,11.63,59000.0
2011-04-20 14:00:00,11.62,11.63,11.59,11.61,39800.0,11.62,11.63,11.59,11.61,39800.0
2011-04-20 14:30:00,11.62,11.65,11.61,11.63,36800.0,11.62,11.65,11.61,11.63,36800.0
2011-04-20 15:00:00,11.63,11.7,11.62,11.66,89100.0,11.63,11.7,11.62,11.66,89100.0
2011-04-20 15:30:00,11.65,11.66,11.63,11.65,168700.0,11.65,11.66,11.63,11.65,168700.0
2011-04-21 09:30:00,11.75,11.75,11.56,11.68,110900.0,11.75,11.75,11.56,11.68,110900.0
2011-04-21 10:00:00,11.68,11.83,11.64,11.83,163200.0,11.68,11.83,11.64,11.83,163200.0
2011-04-21 10:30:00,11.83,11.87,11.8,11.83,90800.0,11.83,11.87,11.8,11.83,90800.0
2011-04-21 11:00:00,11.84,11.87,11.75,11.76,49700.0,11.84,11.87,11.75,11.76,49700.0
2011-04-21 11:30:00,11.75,11.82,11.71,11.82,80200.0,11.75,11.82,11.71,11.82,80200.0
2011-04-21 12:00:00,11.81,11.83,11.8,11.8,64100.0,11.81,11.83,11.8,11.8,64100.0
2011-04-21 12:30:00,11.81,11.83,11.77,11.79,67800.0,11.81,11.83,11.77,11.79,67800.0
2011-04-21 13:00:00,11.79,11.79,11.75,11.78,64600.0,11.79,11.79,11.75,11.78,64600.0
2011-04-21 13:30:00,11.79,11.8,11.75,11.75,33900.0,11.79,11.8,11.75,11.75,33900.0
2011-04-21 14:00:00,11.75,11.78,11.71,11.78,61700.0,11.75,11.78,11.71,11.78,61700.0
2011-04-21 14:30:00,11.77,11.77,11.73,11.74,62400.0,11.77,11.77,11.73,11.74,62400.0
2011-04-21 15:00:00,11.74,11.78,11.74,11.78,43500.0,11.74,11.78,11.74,11.78,43500.0
2011-04-21 15:30:00,11.77,11.8,11.75,11.8,159100.0,11.77,11.8,11.75,11.8,159100.0
2011-04-25 09:30:00,11.81,12.0,11.81,12.0,121500.0,11.81,12.0,11.81,12.0,121500.0
2011-04-25 10:00:00,12.0,12.18,11.99,12.03,169500.0,12.0,12.18,11.99,12.03,169500.0
2011-04-25 10:30:00,12.03,12.07,11.99,12.03,62700.0,12.03,12.07,11.99,12.03,62700.0
2011-04-25 11:00:00,12.03,12.09,12.0,12.09,51200.0,12.03,12.09,12.0,12.09,51200.0
2011-04-25 11:30:00,12.09,12.17,12.04,12.12,92400.0,12.09,12.17,12.04,12.12,92400.0
2011-04-25 12:00:00,12.11,12.2,12.06,12.19,115700.0,12.11,12.2,12.06,12.19,115700.0
2011-04-25 12:30:00,12.19,12.24,12.15,12.21,129500.0,12.19,12.24,12.15,12.21,129500.0
2011-04-25 13:00:00,12.21,12.22,12.14,12.16,57400.0,12.21,12.22,12.14,12.16,57400.0
2011-04-25 13:30:00,12.16,12.16,12.08,12.08,44700.0,12.16,12.16,12.08,12.08,44700.0
2011-04-25 14:00:00,12.09,12.14,12.07,12.09,54100.0,12.09,12.14,12.07,12.09,54100.0
2011-04-25 14:30:00,12.1,12.1,12.02,12.04,52400.0,12.1,12.1,12.02,12.04,52400.0
2011-04-25 15:00:00,12.05,12.06,12.0,12.03,48700.0,12.05,12.06,12.0,12.03,48700.0
2011-04-25 15:30:00,12.03,12.08,12.0,12.08,173600.0,12.03,12.08,12.0,12.08,173600.0
2011-04-26 09:30:00,12.14,12.24,12.03,12.22,81700.0,12.14,12.24,12.03,12.22,81700.0
2011-04-26 10:00:00,12.22,12.25,12.17,12.23,87700.0,12.22,12.25,12.17,12.23,87700.0
2011-04-26 10:30:00,12.24,12.49,12.23,12.48,216800.0,12.24,12.49,12.23,12.48,216800.0
2011-04-26 11:00:00,12.48,12.52,12.43,12.43,133800.0,12.48,12.52,12.43,12.43,133800.0
2011-04-26 11:30:00,12.44,12.59,12.43,12.57,131300.0,12.44,12.59,12.43,12.57,131300.0
2011-04-26 12:00:00,12.57,12.58,12.43,12.5,91900.0,12.57,12.58,12.43,12.5,91900.0
2011-04-26 12:30:00,12.49,12.5,12.35,12.38,101600.0,12.49,12.5,12.35,12.38,101600.0
2011-04-26 13:00:00,12.38,12.38,12.28,12.3,61100.0,12.38,12.38,12.28,12.3,61100.0
2011-04-26 13:30:00,12.29,12.29,12.24,12.26,67700.0,12.29,12.29,12.24,12.26,67700.0
2011-04-26 14:00:00,12.25,12.34,12.21,12.3,68100.0,12.25,12.34,12.21,12.3,68100.0
2011-04-26 14:30:00,12.31,12.35,12.25,12.29,64600.0,12.31,12.35,12.25,12.29,64600.0
2011-04-26 15:00:00,12.29,12.38,12.29,12.37,97300.0,12.29,12.38,12.29,12.37,97300.0
2011-04-26 15:30:00,12.36,12.37,12.31,12.36,149300.0,12.36,12.37,12.31,12.36,149300.0
2011-04-27 09:30:00,12.62,12.62,12.4,12.5,127900.0,12.62,12.62,12.4,12.5,127900.0
2011-04-27 10:00:00,12.49,12.5,12.3,12.33,93500.0,12.49,12.5,12.3,12.33,93500.0
2011-04-27 10:30:00,12.33,12.33,12.18,12.26,75400.0,12.33,12.33,12.18,12.26,75400.0
2011-04-27 11:00:00,12.26,12.27,12.13,12.14,62200.0,12.26,12.27,12.13,12.14,62200.0
2011-04-27 11:30:00,12.14,12.14,12.05,12.09,108800.0,12.14,12.14,12.05,12.09,108800.0
2011-04-27 12:00:00,12.08,12.1,12.0,12.03,59900.0,12.08,12.1,12.0,12.03,59900.0
2011-04-27 12:30:00,12.03,12.11,11.95,12.11,77800.0,12.03,12.11,11.95,12.11,77800.0
2011-04-27 13:00:00,12.1,12.16,12.04,12.14,59300.0,12.1,12.16,12.04,12.14,59300.0
2011-04-27 13:30:00,12.15,12.15,12.09,12.12,66700.0,12.15,12.15,12.09,12.12,66700.0
2011-04-27 14:00:00,12.13,12.15,12.08,12.1,39500.0,12.13,12.15,12.08,12.1,39500.0
2011-04-27 14:30:00,12.09,12.26,12.09,12.26,100200.0,12.09,12.26,12.09,12.26,100200.0
2011-04-27 15:00:00,12.26,12.31,12.22,12.27,102200.0,12.26,12.31,12.22,12.27,102200.0
2011-04-27 15:30:00,12.27,12.38,12.25,12.37,427100.0,12.27,12.38,12.25,12.37,427100.0
2011-04-28 09:30:00,12.37,12.37,12.22,12.33,100300.0,12.37,12.37,12.22,12.33,100300.0
2011-04-28 10:00:00,12.34,12.37,12.22,12.22,65100.0,12.34,12.37,12.22,12.22,65100.0
2011-04-28 10:30:00,12.22,12.23,12.09,12.17,80300.0,12.22,12.23,12.09,12.17,80300.0
2011-04-28 11:00:00,12.17,12.18,12.1,12.11,57800.0,12.17,12.18,12.1,12.11,57800.0
2011-04-28 11:30:00,12.12,12.16,12.1,12.15,57000.0,12.12,12.16,12.1,12.15,57000.0
2011-04-28 12:00:00,12.15,12.17,12.11,12.17,25800.0,12.15,12.17,12.11,12.17,25800.0
2011-04-28 12:30:00,12.16,12.17,12.11,12.14,23700.0,12.16,12.17,12.11,12.14,23700.0
2011-04-28 13:00:00,12.14,12.2,12.13,12.2,30600.0,12.14,12.2,12.13,12.2,30600.0
2011-04-28 13:30:00,12.2,12.21,12.16,12.17,45400.0,12.2,12.21,12.16,12.17,45400.0
2011-04-28 14:00:00,12.16,12.24,12.16,12.22,23700.0,12.16,12.24,12.16,12.22,23700.0
2011-04-28 14:30:00,12.23,12.33,12.23,12.31,68400.0,12.23,12.33,12.23,12.31,68400.0
2011-04-28 15:00:00,12.32,12.39,12.32,12.35,108500.0,12.32,12.39,12.32,12.35,108500.0
2011-04-28 15:30:00,12.34,12.4,12.33,12.35,164100.0,12.34,12.4,12.33,12.35,164100.0
2011-04-29 09:30:00,12.35,12.38,12.1,12.13,137400.0,12.35,12.38,12.1,12.13,137400.0
2011-04-29 10:00:00,12.14,12.19,12.01,12.19,123300.0,12.14,12.19,12.01,12.19,123300.0
2011-04-29 10:30:00,12.19,12.31,12.18,12.31,68800.0,12.19,12.31,12.18,12.31,68800.0
2011-04-29 11:00:00,12.3,12.3,12.24,12.26,23800.0,12.3,12.3,12.24,12.26,23800.0
2011-04-29 11:30:00,12.25,12.31,12.24,12.3,46700.0,12.25,12.31,12.24,12.3,46700.0
2011-04-29 12:00:00,12.3,12.31,12.26,12.3,118900.0,12.3,12.31,12.26,12.3,118900.0
2011-04-29 12:30:00,12.29,12.34,12.27,12.34,24100.0,12.29,12.34,12.27,12.34,24100.0
2011-04-29 13:00:00,12.34,12.35,12.32,12.35,34600.0,12.34,12.35,12.32,12.35,34600.0
2011-04-29 13:30:00,12.34,12.36,12.33,12.35,206800.0,12.34,12.36,12.33,12.35,206800.0
2011-04-29 14:00:00,12.35,12.44,12.35,12.37,231000.0,12.35,12.44,12.35,12.37,231000.0
2011-04-29 14:30:00,12.38,12.4,12.34,12.36,41400.0,12.38,12.4,12.34,12.36,41400.0
2011-04-29 15:00:00,12.35,12.4,12.26,12.31,91400.0,12.35,12.4,12.26,12.31,91400.0
2011-04-29 15:30:00,12.31,12.31,12.25,12.26,171900.0,12.31,12.31,12.25,12.26,171900.0
2011-05-02 09:30:00,12.18,12.29,12.11,12.13,125700.0,12.18,12.29,12.11,12.13,125700.0
2011-05-02 10:00:00,12.11,12.17,12.06,12.17,178500.0,12.11,12.17,12.06,12.17,178500.0
2011-05-02 10:30:00,12.16,12.19,12.09,12.09,65200.0,12.16,12.19,12.09,12.09,65200.0
2011-05-02 11:00:00,12.09,12.1,11.98,11.98,215500.0,12.09,12.1,11.98,11.98,215500.0
2011-05-02 11:30:00,11.98,12.04,11.96,12.01,199500.0,11.98,12.04,11.96,12.01,199500.0
2011-05-02 12:00:00,12.01,12.01,11.8,11.8,223300.0,12.01,12.01,11.8,11.8,223300.0
2011-05-02 12:30:00,11.8,11.89,11.78,11.79,176900.0,11.8,11.89,11.78,11.79,176900.0
2011-05-02 13:00:00,11.8,11.95,11.79,11.89,64300.0,11.8,11.95,11.79,11.89,64300.0
2011-05-02 13:30:00,11.89,11.96,11.87,11.87,114100.0,11.89,11.96,11.87,11.87,114100.0
2011-05-02 14:00:00,11.87,11.88,11.7,11.73,137800.0,11.87,11.88,11.7,11.73,137800.0
2011-05-02 14:30:00,11.73,11.82,11.72,11.76,80500.0,11.73,11.82,11.72,11.76,80500.0
2011-05-02 15:00:00,11.77,11.86,11.77,11.85,108200.0,11.77,11.86,11.77,11.85,108200.0
2011-05-02 15:30:00,11.85,11.86,11.79,11.82,316100.0,11.85,11.86,11.79,11.82,316100.0
2011-05-03 09:30:00,11.72,11.94,11.66,11.74,102800.0,11.72,11.94,11.66,11.74,102800.0
2011-05-03 10:00:00,11.74,11.83,11.65,11.66,151100.0,11.74,11.83,11.65,11.66,151100.0
2011-05-03 10:30:00,11.66,11.7,11.53,11.54,174900.0,11.66,11.7,11.53,11.54,174900.0
2011-05-03 11:00:00,11.55,11.55,11.43,11.48,137900.0,11.55,11.55,11.43,11.48,137900.0
2011-05-03 11:30:00,11.48,11.49,11.4,11.41,218800.0,11.48,11.49,11.4,11.41,218800.0
2011-05-03 12:00:00,11.41,11.42,11.37,11.4,71300.0,11.41,11.42,11.37,11.4,71300.0
2011-05-03 12:30:00,11.41,11.43,11.38,11.43,60700.0,11.41,11.43,11.38,11.43,60700.0
2011-05-03 13:00:00,11.42,11.44,11.41,11.44,115300.0,11.42,11.44,11.41,11.44,115300.0
2011-05-03 13:30:00,11.44,11.48,11.42,11.46,280700.0,11.44,11.48,11.42,11.46,280700.0
2011-05-03 14:00:00,11.46,11.48,11.4,11.45,92800.0,11.46,11.48,11.4,11.45,92800.0
2011-05-03 14:30:00,11.45,11.48,11.43,11.45,69600.0,11.45,11.48,11.43,11.45,69600.0
2011-05-03 15:00:00,11.46,11.54,11.46,11.54,98500.0,11.46,11.54,11.46,11.54,98500.0
2011-05-03 15:30:00,11.54,11.62,11.53,11.57,201100.0,11.54,11.62,11.53,11.57,201100.0
2011-05-04 09:30:00,11.55,11.66,11.3,11.45,289500.0,11.55,11.66,11.3,11.45,289500.0
2011-05-04 10:00:00,11.48,11.57,11.37,11.4,198200.0,11.48,11.57,11.37,11.4,198200.0
2011-05-04 10:30:00,11.4,11.47,11.31,11.4,136600.0,11.4,11.47,11.31,11.4,136600.0
2011-05-04 11:00:00,11.4,11.43,11.32,11.35,134600.0,11.4,11.43,11.32,11.35,134600.0
2011-05-04 11:30:00,11.35,11.36,11.26,11.35,151800.0,11.35,11.36,11.26,11.35,151800.0
2011-05-04 12:00:00,11.35,11.35,11.28,11.3,127200.0,11.35,11.35,11.28,11.3,127200.0
2011-05-04 12:30:00,11.3,11.32,11.2,11.2,136200.0,11.3,11.32,11.2,11.2,136200.0
2011-05-04 13:00:00,11.21,11.22,11.11,11.11,132900.0,11.21,11.22,11.11,11.11,132900.0
2011-05-04 13:30:00,11.12,11.26,11.12,11.25,158000.0,11.12,11.26,11.12,11.25,158000.0
2011-05-04 14:00:00,11.25,11.26,11.2,11.25,86900.0,11.25,11.26,11.2,11.25,86900.0
2011-05-04 14:30:00,11.26,11.27,11.21,11.22,129000.0,11.26,11.27,11.21,11.22,129000.0
2011-05-04 15:00:00,11.22,11.24,11.1,11.1,218100.0,11.22,11.24,11.1,11.1,218100.0
2011-05-04 15:30:00,11.1,11.13,11.06,11.13,500200.0,11.1,11.13,11.06,11.13,500200.0
2011-05-05 09:30:00,11.0,11.0,10.68,10.78,335600.0,11.0,11.0,10.68,10.78,335600.0
2011-05-05 10:00:00,10.77,10.97,10.77,10.8,219500.0,10.77,10.97,10.77,10.8,219500.0
2011-05-05 10:30:00,10.81,10.92,10.76,10.86,166100.0,10.81,10.92,10.76,10.86,166100.0
2011-05-05 11:00:00,10.86,10.89,10.75,10.76,140800.0,10.86,10.89,10.75,10.76,140800.0
2011-05-05 11:30:00,10.76,10.83,10.76,10.82,112700.0,10.76,10.83,10.76,10.82,112700.0
2011-05-05 12:00:00,10.82,11.0,10.82,10.95,118100.0,10.82,11.0,10.82,10.95,118100.0
2011-05-05 12:30:00,10.94,10.94,10.82,10.85,68600.0,10.94,10.94,10.82,10.85,68600.0
2011-05-05 13:00:00,10.85,10.9,10.84,10.86,46400.0,10.85,10.9,10.84,10.86,46400.0
2011-05-05 13:30:00,10.85,10.89,10.84,10.85,51500.0,10.85,10.89,10.84,10.85,51500.0
2011-05-05 14:00:00,10.85,10.87,10.81,10.86,92800.0,10.85,10.87,10.81,10.86,92800.0
2011-05-05 14:30:00,10.86,10.88,10.8,10.83,114000.0,10.86,10.88,10.8,10.83,114000.0
2011-05-05 15:00:00,10.83,10.84,10.72,10.75,279200.0,10.83,10.84,10.72,10.75,279200.0
2011-05-05 15:30:00,10.75,10.75,10.68,10.71,346400.0,10.75,10.75,10.68,10.71,346400.0
2011-05-06 09:30:00,10.76,11.0,10.76,10.96,161900.0,10.76,11.0,10.76,10.96,161900.0
2011-05-06 10:00:00,10.96,11.0,10.81,10.82,101400.0,10.96,11.0,10.81,10.82,101400.0
2011-05-06 10:30:00,10.82,10.95,10.82,10.88,74000.0,10.82,10.95,10.82,10.88,74000.0
2011-05-06 11:00:00,10.88,10.93,10.87,10.92,103000.0,10.88,10.93,10.87,10.92,103000.0
2011-05-06 11:30:00,10.92,10.96,10.9,10.92,84700.0,10.92,10.96,10.9,10.92,84700.0
2011-05-06 12:00:00,10.92,10.99,10.9,10.95,94700.0,10.92,10.99,10.9,10.95,94700.0
2011-05-06 12:30:00,10.95,10.98,10.87,10.95,75600.0,10.95,10.98,10.87,10.95,75600.0
2011-05-06 13:00:00,10.94,10.99,10.93,10.95,62100.0,10.94,10.99,10.93,10.95,62100.0
2011-05-06 13:30:00,10.95,10.97,10.92,10.94,69600.0,10.95,10.97,10.92,10.94,69600.0
2011-05-06 14:00:00,10.95,10.99,10.9,10.96,110500.0,10.95,10.99,10.9,10.96,110500.0
2011-05-06 14:30:00,10.96,10.97,10.9,10.93,139300.0,10.96,10.97,10.9,10.93,139300.0
2011-05-06 15:00:00,10.92,10.96,10.91,10.96,111300.0,10.92,10.96,10.91,10.96,111300.0
2011-05-06 15:30:00,10.95,11.01,10.95,10.95,259400.0,10.95,11.01,10.95,10.95,259400.0
2011-05-09 09:30:00,10.89,11.0,10.75,10.8,96500.0,10.89,11.0,10.75,10.8,96500.0
2011-05-09 10:00:00,10.8,10.89,10.75,10.8,75200.0,10.8,10.89,10.75,10.8,75200.0
2011-05-09 10:30:00,10.8,10.9,10.79,10.9,54400.0,10.8,10.9,10.79,10.9,54400.0
2011-05-09 11:00:00,10.89,10.93,10.89,10.92,40600.0,10.89,10.93,10.89,10.92,40600.0
2011-05-09 11:30:00,10.92,10.98,10.9,10.97,50700.0,10.92,10.98,10.9,10.97,50700.0
2011-05-09 12:00:00,10.98,11.1,10.95,10.95,89000.0,10.98,11.1,10.95,10.95,89000.0
2011-05-09 12:30:00,10.95,11.01,10.95,11.0,51500.0,10.95,11.01,10.95,11.0,51500.0
2011-05-09 13:00:00,11.0,11.02,11.0,11.0,39900.0,11.0,11.02,11.0,11.0,39900.0
2011-05-09 13:30:00,11.0,11.05,11.0,11.05,32900.0,11.0,11.05,11.0,11.05,32900.0
2011-05-09 14:00:00,11.05,11.06,11.02,11.02,44700.0,11.05,11.06,11.02,11.02,44700.0
2011-05-09 14:30:00,11.02,11.04,11.01,11.03,81000.0,11.02,11.04,11.01,11.03,81000.0
2011-05-09 15:00:00,11.03,11.07,11.03,11.05,117600.0,11.03,11.07,11.03,11.05,117600.0
2011-05-09 15:30:00,11.05,11.06,10.99,11.01,278300.0,11.05,11.06,10.99,11.01,278300.0
2011-05-10 09:30:00,11.11,11.16,11.0,11.1,85300.0,11.11,11.16,11.0,11.1,85300.0
2011-05-10 10:00:00,11.11,11.11,11.04,11.05,47300.0,11.11,11.11,11.04,11.05,47300.0
2011-05-10 10:30:00,11.04,11.05,10.9,10.98,67700.0,11.04,11.05,10.9,10.98,67700.0
2011-05-10 11:00:00,10.98,11.02,10.97,11.0,65400.0,10.98,11.02,10.97,11.0,65400.0
2011-05-10 11:30:00,10.99,11.03,10.92,11.01,81300.0,10.99,11.03,10.92,11.01,81300.0
2011-05-10 12:00:00,11.01,11.02,10.96,11.0,69700.0,11.01,11.02,10.96,11.0,69700.0
2011-05-10 12:30:00,11.0,11.07,10.98,10.98,85200.0,11.0,11.07,10.98,10.98,85200.0
2011-05-10 13:00:00,10.98,11.0,10.9,10.93,63200.0,10.98,11.0,10.9,10.93,63200.0
2011-05-10 13:30:00,10.93,10.97,10.9,10.92,60900.0,10.93,10.97,10.9,10.92,60900.0
2011-05-10 14:00:00,10.92,10.95,10.9,10.91,67500.0,10.92,10.95,10.9,10.91,67500.0
2011-05-10 14:30:00,10.92,11.01,10.91,10.98,78700.0,10.92,11.01,10.91,10.98,78700.0
2011-05-10 15:00:00,10.99,11.0,10.95,10.95,83200.0,10.99,11.0,10.95,10.95,83200.0
2011-05-10 15:30:00,10.96,10.99,10.95,10.99,193100.0,10.96,10.99,10.95,10.99,193100.0
2011-05-11 09:30:00,10.93,10.94,10.86,10.9,107500.0,10.93,10.94,10.86,10.9,107500.0
2011-05-11 10:00:00,10.9,10.94,10.9,10.9,75400.0,10.9,10.94,10.9,10.9,75400.0
2011-05-11 10:30:00,10.9,10.93,10.81,10.86,77700.0,10.9,10.93,10.81,10.86,77700.0
2011-05-11 11:00:00,10.86,10.92,10.85,10.87,24700.0,10.86,10.92,10.85,10.87,24700.0
2011-05-11 11:30:00,10.87,10.9,10.84,10.85,97300.0,10.87,10.9,10.84,10.85,97300.0
2011-05-11 12:00:00,10.84,10.86,10.78,10.8,173500.0,10.84,10.86,10.78,10.8,173500.0
2011-05-11 12:30:00,10.8,10.85,10.8,10.84,43800.0,10.8,10.85,10.8,10.84,43800.0
2011-05-11 13:00:00,10.83,10.84,10.8,10.8,32500.0,10.83,10.84,10.8,10.8,32500.0
2011-05-11 13:30:00,10.8,10.84,10.79,10.82,70200.0,10.8,10.84,10.79,10.82,70200.0
2011-05-11 14:00:00,10.82,10.83,10.76,10.77,117200.0,10.82,10.83,10.76,10.77,117200.0
2011-05-11 14:30:00,10.77,10.84,10.76,10.79,86100.0,10.77,10.84,10.76,10.79,86100.0
2011-05-11 15:00:00,10.79,10.9,10.79,10.88,72400.0,10.79,10.9,10.79,10.88,72400.0
2011-05-11 15:30:00,10.88,10.88,10.82,10.85,94000.0,10.88,10.88,10.82,10.85,94000.0
2011-05-12 09:30:00,10.77,10.81,10.58,10.61,130900.0,10.77,10.81,10.58,10.61,130900.0
2011-05-12 10:00:00,10.61,10.82,10.59,10.73,60200.0,10.61,10.82,10.59,10.73,60200.0
2011-05-12 10:30:00,10.74,10.76,10.64,10.67,39300.0,10.74,10.76,10.64,10.67,39300.0
2011-05-12 11:00:00,10.67,10.82,10.65,10.82,58700.0,10.67,10.82,10.65,10.82,58700.0
2011-05-12 11:30:00,10.83,10.97,10.82,10.93,50800.0,10.83,10.97,10.82,10.93,50800.0
2011-05-12 12:00:00,10.93,11.02,10.92,10.97,70200.0,10.93,11.02,10.92,10.97,70200.0
2011-05-12 12:30:00,10.97,11.0,10.92,10.98,34500.0,10.97,11.0,10.92,10.98,34500.0
2011-05-12 13:00:00,10.98,11.05,10.97,10.99,40300.0,10.98,11.05,10.97,10.99,40300.0
2011-05-12 13:30:00,11.0,11.01,10.94,10.99,18200.0,11.0,11.01,10.94,10.99,18200.0
2011-05-12 14:00:00,10.98,10.99,10.9,10.91,28600.0,10.98,10.99,10.9,10.91,28600.0
2011-05-12 14:30:00,10.91,11.0,10.91,10.96,53700.0,10.91,11.0,10.91,10.96,53700.0
2011-05-12 15:00:00,10.96,11.0,10.92,10.92,50100.0,10.96,11.0,10.92,10.92,50100.0
2011-05-12 15:30:00,10.92,10.94,10.89,10.92,134600.0,10.92,10.94,10.89,10.92,134600.0
2011-05-13 09:30:00,10.96,11.0,10.82,10.91,60100.0,10.96,11.0,10.82,10.91,60100.0
2011-05-13 10:00:00,10.92,11.07,10.83,11.07,92500.0,10.92,11.07,10.83,11.07,92500.0
2011-05-13 10:30:00,11.06,11.19,11.05,11.14,105600.0,11.06,11.19,11.05,11.14,105600.0
2011-05-13 11:00:00,11.14,11.14,10.99,10.99,67300.0,11.14,11.14,10.99,10.99,67300.0
2011-05-13 11:30:00,10.99,11.02,10.94,10.94,40700.0,10.99,11.02,10.94,10.94,40700.0
2011-05-13 12:00:00,10.93,10.95,10.85,10.88,67000.0,10.93,10.95,10.85,10.88,67000.0
2011-05-13 12:30:00,10.88,10.95,10.88,10.91,41300.0,10.88,10.95,10.88,10.91,41300.0
2011-05-13 13:00:00,10.92,10.98,10.89,10.93,44400.0,10.92,10.98,10.89,10.93,44400.0
2011-05-13 13:30:00,10.93,10.95,10.85,10.85,34300.0,10.93,10.95,10.85,10.85,34300.0
2011-05-13 14:00:00,10.85,10.94,10.84,10.9,26600.0,10.85,10.94,10.84,10.9,26600.0
2011-05-13 14:30:00,10.89,10.91,10.85,10.87,48400.0,10.89,10.91,10.85,10.87,48400.0
2011-05-13 15:00:00,10.88,10.96,10.87,10.92,64600.0,10.88,10.96,10.87,10.92,64600.0
2011-05-13 15:30:00,10.91,11.06,10.89,10.94,291900.0,10.91,11.06,10.89,10.94,291900.0
2011-05-16 09:30:00,11.0,11.25,10.96,11.24,216200.0,11.0,11.25,10.96,11.24,216200.0
2011-05-16 10:00:00,11.24,11.27,11.18,11.18,124400.0,11.24,11.27,11.18,11.18,124400.0
2011-05-16 10:30:00,11.18,11.34,11.18,11.29,77200.0,11.18,11.34,11.18,11.29,77200.0
2011-05-16 11:00:00,11.29,11.33,11.14,11.21,96900.0,11.29,11.33,11.14,11.21,96900.0
2011-05-16 11:30:00,11.21,11.3,11.2,11.21,38100.0,11.21,11.3,11.2,11.21,38100.0
2011-05-16 12:00:00,11.22,11.23,11.16,11.2,39600.0,11.22,11.23,11.16,11.2,39600.0
2011-05-16 12:30:00,11.2,11.23,11.14,11.17,56800.0,11.2,11.23,11.14,11.17,56800.0
2011-05-16 13:00:00,11.15,11.18,11.1,11.14,124800.0,11.15,11.18,11.1,11.14,124800.0
2011-05-16 13:30:00,11.14,11.19,11.12,11.12,27900.0,11.14,11.19,11.12,11.12,27900.0
2011-05-16 14:00:00,11.12,11.22,11.1,11.2,130900.0,11.12,11.22,11.1,11.2,130900.0
2011-05-16 14:30:00,11.2,11.22,11.05,11.07,80900.0,11.2,11.22,11.05,11.07,80900.0
2011-05-16 15:00:00,11.08,11.09,10.98,10.98,88300.0,11.08,11.09,10.98,10.98,88300.0
2011-05-16 15:30:00,10.98,11.01,10.95,11.0,282000.0,10.98,11.01,10.95,11.0,282000.0
2011-05-17 09:30:00,10.88,10.99,10.81,10.96,73100.0,10.88,10.99,10.81,10.96,73100.0
2011-05-17 10:00:00,10.97,11.0,10.85,10.98,47900.0,10.97,11.0,10.85,10.98,47900.0
2011-05-17 10:30:00,10.98,11.01,10.91,10.94,42400.0,10.98,11.01,10.91,10.94,42400.0
2011-05-17 11:00:00,10.95,11.02,10.9,11.02,54100.0,10.95,11.02,10.9,11.02,54100.0
2011-05-17 11:30:00,11.01,11.02,10.92,10.97,40500.0,11.01,11.02,10.92,10.97,40500.0
2011-05-17 12:00:00,10.97,11.01,10.96,11.0,20200.0,10.97,11.01,10.96,11.0,20200.0
2011-05-17 12:30:00,11.0,11.08,10.95,10.96,36300.0,11.0,11.08,10.95,10.96,36300.0
2011-05-17 13:00:00,10.96,10.99,10.96,10.99,20800.0,10.96,10.99,10.96,10.99,20800.0
2011-05-17 13:30:00,10.98,11.05,10.98,11.04,29400.0,10.98,11.05,10.98,11.04,29400.0
2011-05-17 14:00:00,11.04,11.09,11.03,11.04,48200.0,11.04,11.09,11.03,11.04,48200.0
2011-05-17 14:30:00,11.04,11.09,10.98,11.07,43700.0,11.04,11.09,10.98,11.07,43700.0
2011-05-17 15:00:00,11.07,11.12,11.03,11.09,96200.0,11.07,11.12,11.03,11.09,96200.0
2011-05-17 15:30:00,11.09,11.2,11.09,11.15,222300.0,11.09,11.2,11.09,11.15,222300.0
2011-05-18 09:30:00,11.2,11.23,11.03,11.16,68500.0,11.2,11.23,11.03,11.16,68500.0
2011-05-18 10:00:00,11.16,11.34,11.15,11.28,84200.0,11.16,11.34,11.15,11.28,84200.0
2011-05-18 10:30:00,11.28,11.45,11.27,11.44,107000.0,11.28,11.45,11.27,11.44,107000.0
2011-05-18 11:00:00,11.44,11.5,11.42,11.48,139000.0,11.44,11.5,11.42,11.48,139000.0
2011-05-18 11:30:00,11.48,11.59,11.47,11.55,205100.0,11.48,11.59,11.47,11.55,205100.0
2011-05-18 12:00:00,11.56,11.72,11.5,11.54,172900.0,11.56,11.72,11.5,11.54,172900.0
2011-05-18 12:30:00,11.54,11.63,11.5,11.62,73700.0,11.54,11.63,11.5,11.62,73700.0
2011-05-18 13:00:00,11.61,11.63,11.52,11.54,49600.0,11.61,11.63,11.52,11.54,49600.0
2011-05-18 13:30:00,11.53,11.64,11.53,11.61,39800.0,11.53,11.64,11.53,11.61,39800.0
2011-05-18 14:00:00,11.59,11.62,11.56,11.58,51400.0,11.59,11.62,11.56,11.58,51400.0
2011-05-18 14:30:00,11.58,11.59,11.45,11.47,131700.0,11.58,11.59,11.45,11.47,131700.0
2011-05-18 15:00:00,11.47,11.66,11.46,11.66,148700.0,11.47,11.66,11.46,11.66,148700.0
2011-05-18 15:30:00,11.65,11.7,11.63,11.65,315900.0,11.65,11.7,11.63,11.65,315900.0
2011-05-19 09:30:00,12.01,12.01,11.72,11.79,390000.0,12.01,12.01,11.72,11.79,390000.0
2011-05-19 10:00:00,11.78,11.78,11.51,11.72,302200.0,11.78,11.78,11.51,11.72,302200.0
2011-05-19 10:30:00,11.72,11.8,11.64,11.65,191100.0,11.72,11.8,11.64,11.65,191100.0
2011-05-19 11:00:00,11.65,11.65,11.46,11.49,77100.0,11.65,11.65,11.46,11.49,77100.0
2011-05-19 11:30:00,11.48,11.51,11.34,11.35,93800.0,11.48,11.51,11.34,11.35,93800.0
2011-05-19 12:00:00,11.36,11.48,11.35,11.42,68300.0,11.36,11.48,11.35,11.42,68300.0
2011-05-19 12:30:00,11.43,11.47,11.4,11.43,33400.0,11.43,11.47,11.4,11.43,33400.0
2011-05-19 13:00:00,11.44,11.63,11.43,11.6,152800.0,11.44,11.63,11.43,11.6,152800.0
2011-05-19 13:30:00,11.61,11.7,11.59,11.69,60100.0,11.61,11.7,11.59,11.69,60100.0
2011-05-19 14:00:00,11.7,11.74,11.66,11.7,99100.0,11.7,11.74,11.66,11.7,99100.0
2011-05-19 14:30:00,11.69,11.76,11.65,11.67,72600.0,11.69,11.76,11.65,11.67,72600.0
2011-05-19 15:00:00,11.68,11.77,11.67,11.77,83500.0,11.68,11.77,11.67,11.77,83500.0
2011-05-19 15:30:00,11.77,11.77,11.68,11.69,261500.0,11.77,11.77,11.68,11.69,261500.0
2011-05-20 09:30:00,11.64,11.74,11.44,11.48,134600.0,11.64,11.74,11.44,11.48,134600.0
2011-05-20 10:00:00,11.48,11.54,11.41,11.48,54900.0,11.48,11.54,11.41,11.48,54900.0
2011-05-20 10:30:00,11.48,11.49,11.31,11.32,107500.0,11.48,11.49,11.31,11.32,107500.0
2011-05-20 11:00:00,11.33,11.4,11.27,11.34,91100.0,11.33,11.4,11.27,11.34,91100.0
2011-05-20 11:30:00,11.33,11.42,11.31,11.38,88200.0,11.33,11.42,11.31,11.38,88200.0
2011-05-20 12:00:00,11.38,11.49,11.36,11.46,67700.0,11.38,11.49,11.36,11.46,67700.0
2011-05-20 12:30:00,11.46,11.5,11.41,11.49,59100.0,11.46,11.5,11.41,11.49,59100.0
2011-05-20 13:00:00,11.49,11.51,11.43,11.44,39000.0,11.49,11.51,11.43,11.44,39000.0
2011-05-20 13:30:00,11.45,11.51,11.43,11.43,54800.0,11.45,11.51,11.43,11.43,54800.0
2011-05-20 14:00:00,11.45,11.46,11.41,11.43,25400.0,11.45,11.46,11.41,11.43,25400.0
2011-05-20 14:30:00,11.44,11.45,11.34,11.34,71200.0,11.44,11.45,11.34,11.34,71200.0
2011-05-20 15:00:00,11.35,11.4,11.33,11.37,63200.0,11.35,11.4,11.33,11.37,63200.0
2011-05-20 15:30:00,11.38,11.39,11.34,11.34,178800.0,11.38,11.39,11.34,11.34,178800.0
2011-05-23 09:30:00,11.12,11.22,10.88,11.0,159300.0,11.12,11.22,10.88,11.0,159300.0
2011-05-23 10:00:00,11.0,11.13,10.97,10.99,73400.0,11.0,11.13,10.97,10.99,73400.0
2011-05-23 10:30:00,11.0,11.05,10.9,10.93,63300.0,11.0,11.05,10.9,10.93,63300.0
2011-05-23 11:00:00,10.94,11.06,10.94,11.02,50000.0,10.94,11.06,10.94,11.02,50000.0
2011-05-23 11:30:00,11.02,11.02,10.9,10.92,46700.0,11.02,11.02,10.9,10.92,46700.0
2011-05-23 12:00:00,10.92,10.95,10.86,10.92,60300.0,10.92,10.95,10.86,10.92,60300.0
2011-05-23 12:30:00,10.92,10.96,10.88,10.92,33100.0,10.92,10.96,10.88,10.92,33100.0
2011-05-23 13:00:00,10.92,10.93,10.85,10.88,79600.0,10.92,10.93,10.85,10.88,79600.0
2011-05-23 13:30:00,10.87,10.94,10.85,10.92,44300.0,10.87,10.94,10.85,10.92,44300.0
2011-05-23 14:00:00,10.92,10.99,10.92,10.98,35800.0,10.92,10.99,10.92,10.98,35800.0
2011-05-23 14:30:00,10.98,11.0,10.96,10.98,52600.0,10.98,11.0,10.96,10.98,52600.0
2011-05-23 15:00:00,10.98,11.0,10.93,10.93,61300.0,10.98,11.0,10.93,10.93,61300.0
2011-05-23 15:30:00,10.92,10.95,10.9,10.95,199700.0,10.92,10.95,10.9,10.95,199700.0
2011-05-24 09:30:00,11.15,11.27,10.92,10.98,88900.0,11.15,11.27,10.92,10.98,88900.0
2011-05-24 10:00:00,10.98,11.0,10.9,10.95,50300.0,10.98,11.0,10.9,10.95,50300.0
2011-05-24 10:30:00,10.95,10.96,10.84,10.85,93500.0,10.95,10.96,10.84,10.85,93500.0
2011-05-24 11:00:00,10.85,10.91,10.85,10.88,87400.0,10.85,10.91,10.85,10.88,87400.0
2011-05-24 11:30:00,10.88,10.88,10.78,10.82,117900.0,10.88,10.88,10.78,10.82,117900.0
2011-05-24 12:00:00,10.82,10.84,10.79,10.8,98600.0,10.82,10.84,10.79,10.8,98600.0
2011-05-24 12:30:00,10.81,10.82,10.79,10.79,69600.0,10.81,10.82,10.79,10.79,69600.0
2011-05-24 13:00:00,10.8,10.82,10.71,10.71,148800.0,10.8,10.82,10.71,10.71,148800.0
2011-05-24 13:30:00,10.72,10.73,10.67,10.72,66400.0,10.72,10.73,10.67,10.72,66400.0
2011-05-24 14:00:00,10.73,10.74,10.7,10.71,41000.0,10.73,10.74,10.7,10.71,41000.0
2011-05-24 14:30:00,10.7,10.71,10.65,10.68,86500.0,10.7,10.71,10.65,10.68,86500.0
2011-05-24 15:00:00,10.68,10.74,10.66,10.67,95000.0,10.68,10.74,10.66,10.67,95000.0
2011-05-24 15:30:00,10.67,10.67,10.57,10.6,271200.0,10.67,10.67,10.57,10.6,271200.0
2011-05-25 09:30:00,10.55,10.65,10.38,10.57,103200.0,10.55,10.65,10.38,10.57,103200.0
2011-05-25 10:00:00,10.56,10.8,10.52,10.71,120200.0,10.56,10.8,10.52,10.71,120200.0
2011-05-25 10:30:00,10.72,10.79,10.67,10.72,120700.0,10.72,10.79,10.67,10.72,120700.0
2011-05-25 11:00:00,10.71,10.83,10.68,10.83,58200.0,10.71,10.83,10.68,10.83,58200.0
2011-05-25 11:30:00,10.82,10.93,10.81,10.86,81300.0,10.82,10.93,10.81,10.86,81300.0
2011-05-25 12:00:00,10.86,10.87,10.78,10.85,60400.0,10.86,10.87,10.78,10.85,60400.0
2011-05-25 12:30:00,10.85,10.98,10.84,10.96,74000.0,10.85,10.98,10.84,10.96,74000.0
2011-05-25 13:00:00,10.96,11.0,10.82,10.86,91700.0,10.96,11.0,10.82,10.86,91700.0
2011-05-25 13:30:00,10.85,10.94,10.83,10.88,45100.0,10.85,10.94,10.83,10.88,45100.0
2011-05-25 14:00:00,10.88,10.89,10.85,10.89,28300.0,10.88,10.89,10.85,10.89,28300.0
2011-05-25 14:30:00,10.89,10.9,10.85,10.88,42200.0,10.89,10.9,10.85,10.88,42200.0
2011-05-25 15:00:00,10.87,10.94,10.86,10.94,102400.0,10.87,10.94,10.86,10.94,102400.0
2011-05-25 15:30:00,10.94,10.98,10.91,10.94,244200.0,10.94,10.98,10.91,10.94,244200.0
2011-05-26 09:30:00,10.88,10.99,10.8,10.81,58100.0,10.88,10.99,10.8,10.81,58100.0
2011-05-26 10:00:00,10.83,11.0,10.81,10.96,96600.0,10.83,11.0,10.81,10.96,96600.0
2011-05-26 10:30:00,10.97,11.03,10.92,10.94,55000.0,10.97,11.03,10.92,10.94,55000.0
2011-05-26 11:00:00,10.93,10.99,10.91,10.99,55500.0,10.93,10.99,10.91,10.99,55500.0
2011-05-26 11:30:00,10.99,11.05,10.98,11.01,69100.0,10.99,11.05,10.98,11.01,69100.0
2011-05-26 12:00:00,11.0,11.08,11.0,11.05,28600.0,11.0,11.08,11.0,11.05,28600.0
2011-05-26 12:30:00,11.05,11.13,11.03,11.08,48600.0,11.05,11.13,11.03,11.08,48600.0
2011-05-26 13:00:00,11.09,11.14,11.04,11.05,39100.0,11.09,11.14,11.04,11.05,39100.0
2011-05-26 13:30:00,11.04,11.07,10.97,10.98,23100.0,11.04,11.07,10.97,10.98,23100.0
2011-05-26 14:00:00,10.98,11.09,10.98,11.09,25700.0,10.98,11.09,10.98,11.09,25700.0
2011-05-26 14:30:00,11.08,11.11,11.06,11.07,43000.0,11.08,11.11,11.06,11.07,43000.0
2011-05-26 15:00:00,11.06,11.1,11.04,11.1,52100.0,11.06,11.1,11.04,11.1,52100.0
2011-05-26 15:30:00,11.09,11.21,11.09,11.17,258600.0,11.09,11.21,11.09,11.17,258600.0
2011-05-27 09:30:00,11.25,11.26,11.18,11.24,45400.0,11.25,11.26,11.18,11.24,45400.0
2011-05-27 10:00:00,11.24,11.26,11.2,11.2,35900.0,11.24,11.26,11.2,11.2,35900.0
2011-05-27 10:30:00,11.21,11.23,11.19,11.21,34800.0,11.21,11.23,11.19,11.21,34800.0
2011-05-27 11:00:00,11.21,11.32,11.2,11.28,41300.0,11.21,11.32,11.2,11.28,41300.0
2011-05-27 11:30:00,11.28,11.33,11.23,11.33,51500.0,11.28,11.33,11.23,11.33,51500.0
2011-05-27 12:00:00,11.33,11.37,11.3,11.35,23300.0,11.33,11.37,11.3,11.35,23300.0
2011-05-27 12:30:00,11.35,11.36,11.27,11.27,45000.0,11.35,11.36,11.27,11.27,45000.0
2011-05-27 13:00:00,11.27,11.3,11.26,11.27,11800.0,11.27,11.3,11.26,11.27,11800.0
2011-05-27 13:30:00,11.26,11.27,11.21,11.24,23200.0,11.26,11.27,11.21,11.24,23200.0
2011-05-27 14:00:00,11.24,11.24,11.2,11.22,31500.0,11.24,11.24,11.2,11.22,31500.0
2011-05-27 14:30:00,11.23,11.23,11.19,11.21,49600.0,11.23,11.23,11.19,11.21,49600.0
2011-05-27 15:00:00,11.2,11.28,11.2,11.28,66900.0,11.2,11.28,11.2,11.28,66900.0
2011-05-27 15:30:00,11.28,11.34,11.27,11.32,136200.0,11.28,11.34,11.27,11.32,136200.0
2011-05-31 09:30:00,11.49,11.53,11.3,11.35,58800.0,11.49,11.53,11.3,11.35,58800.0
2011-05-31 10:00:00,11.34,11.36,11.22,11.22,109900.0,11.34,11.36,11.22,11.22,109900.0
2011-05-31 10:30:00,11.23,11.25,11.13,11.18,78100.0,11.23,11.25,11.13,11.18,78100.0
2011-05-31 11:00:00,11.19,11.25,11.18,11.25,40700.0,11.19,11.25,11.18,11.25,40700.0
2011-05-31 11:30:00,11.25,11.36,11.25,11.29,41700.0,11.25,11.36,11.25,11.29,41700.0
2011-05-31 12:00:00,11.29,11.35,11.24,11.32,48600.0,11.29,11.35,11.24,11.32,48600.0
2011-05-31 12:30:00,11.34,11.35,11.3,11.33,31000.0,11.34,11.35,11.3,11.33,31000.0
2011-05-31 13:00:00,11.34,11.36,11.32,11.32,69200.0,11.34,11.36,11.32,11.32,69200.0
2011-05-31 13:30:00,11.32,11.32,11.26,11.26,52600.0,11.32,11.32,11.26,11.26,52600.0
2011-05-31 14:00:00,11.27,11.46,11.26,11.45,159200.0,11.27,11.46,11.26,11.45,159200.0
2011-05-31 14:30:00,11.46,11.46,11.38,11.45,129500.0,11.46,11.46,11.38,11.45,129500.0
2011-05-31 15:00:00,11.46,11.57,11.45,11.56,151600.0,11.46,11.57,11.45,11.56,151600.0
2011-05-31 15:30:00,11.55,11.63,11.53,11.62,292400.0,11.55,11.63,11.53,11.62,292400.0
2011-06-01 09:30:00,11.63,11.68,11.5,11.6,72600.0,11.63,11.68,11.5,11.6,72600.0
2011-06-01 10:00:00,11.59,11.62,11.46,11.53,49300.0,11.59,11.62,11.46,11.53,49300.0
2011-06-01 10:30:00,11.54,11.6,11.45,11.49,32600.0,11.54,11.6,11.45,11.49,32600.0
2011-06-01 11:00:00,11.49,11.51,11.43,11.47,27700.0,11.49,11.51,11.43,11.47,27700.0
2011-06-01 11:30:00,11.46,11.49,11.4,11.44,25800.0,11.46,11.49,11.4,11.44,25800.0
2011-06-01 12:00:00,11.43,11.46,11.36,11.37,47600.0,11.43,11.46,11.36,11.37,47600.0
2011-06-01 12:30:00,11.36,11.43,11.36,11.4,15800.0,11.36,11.43,11.36,11.4,15800.0
2011-06-01 13:00:00,11.4,11.43,11.26,11.27,38900.0,11.4,11.43,11.26,11.27,38900.0
2011-06-01 13:30:00,11.27,11.4,11.26,11.38,42900.0,11.27,11.4,11.26,11.38,42900.0
2011-06-01 14:00:00,11.37,11.43,11.34,11.35,61900.0,11.37,11.43,11.34,11.35,61900.0
2011-06-01 14:30:00,11.35,11.36,11.27,11.29,52700.0,11.35,11.36,11.27,11.29,52700.0
2011-06-01 15:00:00,11.29,11.32,11.2,11.2,73900.0,11.29,11.32,11.2,11.2,73900.0
2011-06-01 15:30:00,11.21,11.27,11.14,11.16,289200.0,11.21,11.27,11.14,11.16,289200.0
2011-06-02 09:30:00,11.12,11.29,11.1,11.23,101000.0,11.12,11.29,11.1,11.23,101000.0
2011-06-02 10:00:00,11.24,11.34,11.12,11.15,67300.0,11.24,11.34,11.12,11.15,67300.0
2011-06-02 10:30:00,11.17,11.17,11.1,11.1,34600.0,11.17,11.17,11.1,11.1,34600.0
2011-06-02 11:00:00,11.1,11.15,11.0,11.02,46500.0,11.1,11.15,11.0,11.02,46500.0
2011-06-02 11:30:00,11.01,11.02,10.93,10.96,70400.0,11.01,11.02,10.93,10.96,70400.0
2011-06-02 12:00:00,10.96,10.96,10.85,10.9,71100.0,10.96,10.96,10.85,10.9,71100.0
2011-06-02 12:30:00,10.9,11.0,10.88,10.98,25300.0,10.9,11.0,10.88,10.98,25300.0
2011-06-02 13:00:00,10.99,11.03,10.94,11.0,36200.0,10.99,11.03,10.94,11.0,36200.0
2011-06-02 13:30:00,11.0,11.0,10.9,10.98,30300.0,11.0,11.0,10.9,10.98,30300.0
2011-06-02 14:00:00,10.99,11.02,10.91,10.94,46900.0,10.99,11.02,10.91,10.94,46900.0
2011-06-02 14:30:00,10.94,11.03,10.93,11.03,56400.0,10.94,11.03,10.93,11.03,56400.0
2011-06-02 15:00:00,11.03,11.06,10.96,10.99,65900.0,11.03,11.06,10.96,10.99,65900.0
2011-06-02 15:30:00,10.98,11.04,10.95,11.02,184200.0,10.98,11.04,10.95,11.02,184200.0
2011-06-03 09:30:00,10.81,10.99,10.79,10.98,116000.0,10.81,10.99,10.79,10.98,116000.0
2011-06-03 10:00:00,10.98,11.07,10.97,11.03,78200.0,10.98,11.07,10.97,11.03,78200.0
2011-06-03 10:30:00,11.03,11.15,11.02,11.06,105700.0,11.03,11.15,11.02,11.06,105700.0
2011-06-03 11:00:00,11.05,11.14,10.99,11.0,57600.0,11.05,11.14,10.99,11.0,57600.0
2011-06-03 11:30:00,11.0,11.06,10.95,11.05,30800.0,11.0,11.06,10.95,11.05,30800.0
2011-06-03 12:00:00,11.06,11.07,11.02,11.04,26700.0,11.06,11.07,11.02,11.04,26700.0
2011-06-03 12:30:00,11.04,11.11,11.01,11.02,49600.0,11.04,11.11,11.01,11.02,49600.0
2011-06-03 13:00:00,11.03,11.08,10.95,10.97,109500.0,11.03,11.08,10.95,10.97,109500.0
2011-06-03 13:30:00,10.98,10.98,10.91,10.91,74100.0,10.98,10.98,10.91,10.91,74100.0
2011-06-03 14:00:00,10.91,10.95,10.87,10.95,59600.0,10.91,10.95,10.87,10.95,59600.0
2011-06-03 14:30:00,10.95,10.97,10.93,10.93,70400.0,10.95,10.97,10.93,10.93,70400.0
2011-06-03 15:00:00,10.92,10.97,10.91,10.97,90600.0,10.92,10.97,10.91,10.97,90600.0
2011-06-03 15:30:00,10.97,11.0,10.86,10.89,210400.0,10.97,11.0,10.86,10.89,210400.0
2011-06-06 09:30:00,10.28,10.28,9.37,10.12,1130000.0,10.28,10.28,9.37,10.12,1130000.0
2011-06-06 10:00:00,10.12,10.14,9.79,9.93,746000.0,10.12,10.14,9.79,9.93,746000.0
2011-06-06 10:30:00,9.91,9.99,8.03,8.64,3016500.0,9.91,9.99,8.03,8.64,3016500.0
2011-06-06 11:00:00,8.64,9.09,8.64,8.97,1269500.0,8.64,9.09,8.64,8.97,1269500.0
2011-06-06 11:30:00,8.95,9.17,8.9,9.0,942800.0,8.95,9.17,8.9,9.0,942800.0
2011-06-06 12:00:00,9.0,9.29,9.0,9.26,701500.0,9.0,9.29,9.0,9.26,701500.0
2011-06-06 12:30:00,9.26,9.35,8.85,8.94,631600.0,9.26,9.35,8.85,8.94,631600.0
2011-06-06 13:00:00,8.94,8.95,8.61,8.75,989200.0,8.94,8.95,8.61,8.75,989200.0
2011-06-06 13:30:00,8.75,8.86,8.65,8.81,522300.0,8.75,8.86,8.65,8.81,522300.0
2011-06-06 14:00:00,8.81,9.12,8.74,8.89,893400.0,8.81,9.12,8.74,8.89,893400.0
2011-06-06 14:30:00,8.9,8.99,8.75,8.76,670100.0,8.9,8.99,8.75,8.76,670100.0
2011-06-06 15:00:00,8.76,8.86,8.68,8.74,587600.0,8.76,8.86,8.68,8.74,587600.0
2011-06-06 15:30:00,8.74,8.83,8.67,8.68,1303700.0,8.74,8.83,8.67,8.68,1303700.0
2011-06-07 09:30:00,9.02,9.29,8.99,9.2,944400.0,9.02,9.29,8.99,9.2,944400.0
2011-06-07 10:00:00,9.21,9.48,9.2,9.41,583500.0,9.21,9.48,9.2,9.41,583500.0
2011-06-07 10:30:00,9.41,9.46,9.33,9.46,316400.0,9.41,9.46,9.33,9.46,316400.0
2011-06-07 11:00:00,9.46,9.71,9.44,9.68,658100.0,9.46,9.71,9.44,9.68,658100.0
2011-06-07 11:30:00,9.68,9.99,9.65,9.96,700700.0,9.68,9.99,9.65,9.96,700700.0
2011-06-07 12:00:00,9.96,10.17,9.92,9.96,768200.0,9.96,10.17,9.92,9.96,768200.0
2011-06-07 12:30:00,9.97,10.0,9.83,9.9,352700.0,9.97,10.0,9.83,9.9,352700.0
2011-06-07 13:00:00,9.9,9.93,9.77,9.8,232400.0,9.9,9.93,9.77,9.8,232400.0
2011-06-07 13:30:00,9.81,9.81,9.72,9.73,142400.0,9.81,9.81,9.72,9.73,142400.0
2011-06-07 14:00:00,9.73,9.78,9.68,9.76,109000.0,9.73,9.78,9.68,9.76,109000.0
2011-06-07 14:30:00,9.76,9.89,9.72,9.86,200300.0,9.76,9.89,9.72,9.86,200300.0
2011-06-07 15:00:00,9.86,9.9,9.73,9.78,189800.0,9.86,9.9,9.73,9.78,189800.0
2011-06-07 15:30:00,9.78,9.83,9.75,9.77,479000.0,9.78,9.83,9.75,9.77,479000.0
2011-06-08 09:30:00,9.71,9.74,9.54,9.6,377800.0,9.71,9.74,9.54,9.6,377800.0
2011-06-08 10:00:00,9.6,9.75,9.53,9.74,319800.0,9.6,9.75,9.53,9.74,319800.0
2011-06-08 10:30:00,9.74,9.78,9.66,9.72,321900.0,9.74,9.78,9.66,9.72,321900.0
2011-06-08 11:00:00,9.71,9.73,9.48,9.57,178900.0,9.71,9.73,9.48,9.57,178900.0
2011-06-08 11:30:00,9.57,9.63,9.52,9.6,134600.0,9.57,9.63,9.52,9.6,134600.0
2011-06-08 12:00:00,9.59,9.6,9.5,9.51,96700.0,9.59,9.6,9.5,9.51,96700.0
2011-06-08 12:30:00,9.51,9.54,9.45,9.54,64600.0,9.51,9.54,9.45,9.54,64600.0
2011-06-08 13:00:00,9.54,9.57,9.45,9.5,48000.0,9.54,9.57,9.45,9.5,48000.0
2011-06-08 13:30:00,9.51,9.51,9.39,9.45,80500.0,9.51,9.51,9.39,9.45,80500.0
2011-06-08 14:00:00,9.44,9.55,9.44,9.48,86800.0,9.44,9.55,9.44,9.48,86800.0
2011-06-08 14:30:00,9.49,9.59,9.49,9.55,79500.0,9.49,9.59,9.49,9.55,79500.0
2011-06-08 15:00:00,9.56,9.57,9.49,9.5,127600.0,9.56,9.57,9.49,9.5,127600.0
2011-06-08 15:30:00,9.5,9.55,9.49,9.49,275100.0,9.5,9.55,9.49,9.49,275100.0
2011-06-09 09:30:00,9.5,9.9,9.38,9.41,112800.0,9.5,9.9,9.38,9.41,112800.0
2011-06-09 10:00:00,9.4,9.44,9.28,9.43,180500.0,9.4,9.44,9.28,9.43,180500.0
2011-06-09 10:30:00,9.44,9.69,9.44,9.64,152400.0,9.44,9.69,9.44,9.64,152400.0
2011-06-09 11:00:00,9.64,9.64,9.55,9.55,29800.0,9.64,9.64,9.55,9.55,29800.0
2011-06-09 11:30:00,9.56,9.6,9.55,9.59,38700.0,9.56,9.6,9.55,9.59,38700.0
2011-06-09 12:00:00,9.58,9.64,9.56,9.58,32300.0,9.58,9.64,9.56,9.58,32300.0
2011-06-09 12:30:00,9.58,9.64,9.58,9.63,24100.0,9.58,9.64,9.58,9.63,24100.0
2011-06-09 13:00:00,9.63,9.63,9.57,9.58,74200.0,9.63,9.63,9.57,9.58,74200.0
2011-06-09 13:30:00,9.59,9.61,9.57,9.6,26000.0,9.59,9.61,9.57,9.6,26000.0
2011-06-09 14:00:00,9.6,9.6,9.54,9.56,77900.0,9.6,9.6,9.54,9.56,77900.0
2011-06-09 14:30:00,9.56,9.56,9.5,9.52,77600.0,9.56,9.56,9.5,9.52,77600.0
2011-06-09 15:00:00,9.52,9.53,9.46,9.47,118300.0,9.52,9.53,9.46,9.47,118300.0
2011-06-09 15:30:00,9.47,9.48,9.38,9.39,283900.0,9.47,9.48,9.38,9.39,283900.0
2011-06-10 09:30:00,9.35,9.43,9.2,9.22,66400.0,9.35,9.43,9.2,9.22,66400.0
2011-06-10 10:00:00,9.22,9.22,9.1,9.17,101500.0,9.22,9.22,9.1,9.17,101500.0
2011-06-10 10:30:00,9.18,9.18,9.02,9.05,91300.0,9.18,9.18,9.02,9.05,91300.0
2011-06-10 11:00:00,9.06,9.06,8.88,8.91,287200.0,9.06,9.06,8.88,8.91,287200.0
2011-06-10 11:30:00,8.92,8.99,8.87,8.95,134900.0,8.92,8.99,8.87,8.95,134900.0
2011-06-10 12:00:00,8.96,8.97,8.88,8.92,104500.0,8.96,8.97,8.88,8.92,104500.0
2011-06-10 12:30:00,8.91,9.04,8.91,9.03,71600.0,8.91,9.04,8.91,9.03,71600.0
2011-06-10 13:00:00,9.03,9.04,8.98,9.03,144600.0,9.03,9.04,8.98,9.03,144600.0
2011-06-10 13:30:00,9.03,9.1,9.0,9.09,119900.0,9.03,9.1,9.0,9.09,119900.0
2011-06-10 14:00:00,9.09,9.22,9.06,9.15,164500.0,9.09,9.22,9.06,9.15,164500.0
2011-06-10 14:30:00,9.15,9.29,9.14,9.28,76600.0,9.15,9.29,9.14,9.28,76600.0
2011-06-10 15:00:00,9.29,9.3,9.2,9.22,118300.0,9.29,9.3,9.2,9.22,118300.0
2011-06-10 15:30:00,9.22,9.25,9.09,9.11,303200.0,9.22,9.25,9.09,9.11,303200.0
2011-06-13 09:30:00,9.11,9.28,9.04,9.25,137000.0,9.11,9.28,9.04,9.25,137000.0
2011-06-13 10:00:00,9.24,9.27,9.16,9.18,61000.0,9.24,9.27,9.16,9.18,61000.0
2011-06-13 10:30:00,9.19,9.2,9.08,9.09,51200.0,9.19,9.2,9.08,9.09,51200.0
2011-06-13 11:00:00,9.1,9.1,9.0,9.02,68600.0,9.1,9.1,9.0,9.02,68600.0
2011-06-13 11:30:00,9.02,9.03,8.92,8.93,90900.0,9.02,9.03,8.92,8.93,90900.0
2011-06-13 12:00:00,8.93,8.99,8.86,8.89,102000.0,8.93,8.99,8.86,8.89,102000.0
2011-06-13 12:30:00,8.89,8.91,8.83,8.83,47600.0,8.89,8.91,8.83,8.83,47600.0
2011-06-13 13:00:00,8.83,8.87,8.8,8.86,58300.0,8.83,8.87,8.8,8.86,58300.0
2011-06-13 13:30:00,8.86,8.98,8.86,8.98,39100.0,8.86,8.98,8.86,8.98,39100.0
2011-06-13 14:00:00,8.97,9.0,8.93,8.95,67500.0,8.97,9.0,8.93,8.95,67500.0
2011-06-13 14:30:00,8.95,9.0,8.91,8.96,47100.0,8.95,9.0,8.91,8.96,47100.0
2011-06-13 15:00:00,8.97,9.0,8.93,8.97,105000.0,8.97,9.0,8.93,8.97,105000.0
2011-06-13 15:30:00,8.97,8.98,8.85,8.88,291800.0,8.97,8.98,8.85,8.88,291800.0
2011-06-14 09:30:00,8.98,9.19,8.96,9.19,274700.0,8.98,9.19,8.96,9.19,274700.0
2011-06-14 10:00:00,9.19,9.27,9.15,9.26,83500.0,9.19,9.27,9.15,9.26,83500.0
2011-06-14 10:30:00,9.27,9.3,9.18,9.26,99900.0,9.27,9.3,9.18,9.26,99900.0
2011-06-14 11:00:00,9.26,9.33,9.2,9.32,119000.0,9.26,9.33,9.2,9.32,119000.0
2011-06-14 11:30:00,9.31,9.37,9.24,9.33,137400.0,9.31,9.37,9.24,9.33,137400.0
2011-06-14 12:00:00,9.32,9.32,9.29,9.29,28500.0,9.32,9.32,9.29,9.29,28500.0
2011-06-14 12:30:00,9.29,9.33,9.29,9.32,79600.0,9.29,9.33,9.29,9.32,79600.0
2011-06-14 13:00:00,9.32,9.34,9.28,9.31,56100.0,9.32,9.34,9.28,9.31,56100.0
2011-06-14 13:30:00,9.31,9.33,9.3,9.32,54500.0,9.31,9.33,9.3,9.32,54500.0
2011-06-14 14:00:00,9.32,9.33,9.29,9.31,85800.0,9.32,9.33,9.29,9.31,85800.0
2011-06-14 14:30:00,9.3,9.31,9.25,9.25,101900.0,9.3,9.31,9.25,9.25,101900.0
2011-06-14 15:00:00,9.26,9.29,9.25,9.25,69700.0,9.26,9.29,9.25,9.25,69700.0
2011-06-14 15:30:00,9.26,9.3,9.24,9.28,206700.0,9.26,9.3,9.24,9.28,206700.0
2011-06-15 09:30:00,9.12,9.24,9.01,9.2,152800.0,9.12,9.24,9.01,9.2,152800.0
2011-06-15 10:00:00,9.19,9.32,9.19,9.26,55500.0,9.19,9.32,9.19,9.26,55500.0
2011-06-15 10:30:00,9.26,9.42,9.25,9.35,84000.0,9.26,9.42,9.25,9.35,84000.0
2011-06-15 11:00:00,9.35,9.36,9.29,9.3,70100.0,9.35,9.36,9.29,9.3,70100.0
2011-06-15 11:30:00,9.3,9.31,9.26,9.29,202700.0,9.3,9.31,9.26,9.29,202700.0
2011-06-15 12:00:00,9.28,9.32,9.23,9.31,138300.0,9.28,9.32,9.23,9.31,138300.0
2011-06-15 12:30:00,9.31,9.38,9.27,9.29,66700.0,9.31,9.38,9.27,9.29,66700.0
2011-06-15 13:00:00,9.28,9.34,9.28,9.33,74000.0,9.28,9.34,9.28,9.33,74000.0
2011-06-15 13:30:00,9.32,9.33,9.27,9.29,76600.0,9.32,9.33,9.27,9.29,76600.0
2011-06-15 14:00:00,9.29,9.35,9.22,9.23,47300.0,9.29,9.35,9.22,9.23,47300.0
2011-06-15 14:30:00,9.22,9.31,9.22,9.25,89100.0,9.22,9.31,9.22,9.25,89100.0
2011-06-15 15:00:00,9.24,9.26,9.2,9.24,101900.0,9.24,9.26,9.2,9.24,101900.0
2011-06-15 15:30:00,9.23,9.28,9.2,9.24,262700.0,9.23,9.28,9.2,9.24,262700.0
2011-06-16 09:30:00,9.22,9.4,9.13,9.38,128400.0,9.22,9.4,9.13,9.38,128400.0
2011-06-16 10:00:00,9.38,9.48,9.32,9.39,121600.0,9.38,9.48,9.32,9.39,121600.0
2011-06-16 10:30:00,9.4,9.44,9.38,9.4,96100.0,9.4,9.44,9.38,9.4,96100.0
2011-06-16 11:00:00,9.39,9.4,9.36,9.4,79700.0,9.39,9.4,9.36,9.4,79700.0
2011-06-16 11:30:00,9.39,9.4,9.34,9.39,52100.0,9.39,9.4,9.34,9.39,52100.0
2011-06-16 12:00:00,9.39,9.41,9.37,9.41,86300.0,9.39,9.41,9.37,9.41,86300.0
2011-06-16 12:30:00,9.41,9.45,9.4,9.42,77500.0,9.41,9.45,9.4,9.42,77500.0
2011-06-16 13:00:00,9.42,9.42,9.3,9.31,62200.0,9.42,9.42,9.3,9.31,62200.0
2011-06-16 13:30:00,9.31,9.31,9.24,9.24,72700.0,9.31,9.31,9.24,9.24,72700.0
2011-06-16 14:00:00,9.23,9.28,9.18,9.27,116600.0,9.23,9.28,9.18,9.27,116600.0
2011-06-16 14:30:00,9.28,9.28,9.19,9.27,130700.0,9.28,9.28,9.19,9.27,130700.0
2011-06-16 15:00:00,9.27,9.33,9.27,9.31,76400.0,9.27,9.33,9.27,9.31,76400.0
2011-06-16 15:30:00,9.3,9.35,9.3,9.32,107100.0,9.3,9.35,9.3,9.32,107100.0
2011-06-17 09:30:00,9.44,9.48,9.35,9.39,371900.0,9.44,9.48,9.35,9.39,371900.0
2011-06-17 10:00:00,9.39,9.5,9.38,9.46,174200.0,9.39,9.5,9.38,9.46,174200.0
2011-06-17 10:30:00,9.45,9.6,9.43,9.58,98500.0,9.45,9.6,9.43,9.58,98500.0
2011-06-17 11:00:00,9.59,9.59,9.5,9.54,123900.0,9.59,9.59,9.5,9.54,123900.0
2011-06-17 11:30:00,9.54,9.56,9.53,9.56,48700.0,9.54,9.56,9.53,9.56,48700.0
2011-06-17 12:00:00,9.56,9.61,9.55,9.57,63700.0,9.56,9.61,9.55,9.57,63700.0
2011-06-17 12:30:00,9.57,9.6,9.49,9.51,61900.0,9.57,9.6,9.49,9.51,61900.0
2011-06-17 13:00:00,9.52,9.53,9.42,9.46,86800.0,9.52,9.53,9.42,9.46,86800.0
2011-06-17 13:30:00,9.46,9.54,9.43,9.45,118000.0,9.46,9.54,9.43,9.45,118000.0
2011-06-17 14:00:00,9.45,9.46,9.42,9.46,67900.0,9.45,9.46,9.42,9.46,67900.0
2011-06-17 14:30:00,9.45,9.46,9.36,9.41,63100.0,9.45,9.46,9.36,9.41,63100.0
2011-06-17 15:00:00,9.41,9.42,9.26,9.3,146000.0,9.41,9.42,9.26,9.3,146000.0
2011-06-17 15:30:00,9.31,9.4,9.29,9.34,431700.0,9.31,9.4,9.29,9.34,431700.0
2011-06-20 09:30:00,9.22,9.34,9.19,9.29,152300.0,9.22,9.34,9.19,9.29,152300.0
2011-06-20 10:00:00,9.28,9.33,9.22,9.29,70800.0,9.28,9.33,9.22,9.29,70800.0
2011-06-20 10:30:00,9.29,9.33,9.22,9.23,155000.0,9.29,9.33,9.22,9.23,155000.0
2011-06-20 11:00:00,9.24,9.3,9.22,9.27,81600.0,9.24,9.3,9.22,9.27,81600.0
2011-06-20 11:30:00,9.27,9.29,9.21,9.22,90400.0,9.27,9.29,9.21,9.22,90400.0
2011-06-20 12:00:00,9.22,9.29,9.2,9.27,97600.0,9.22,9.29,9.2,9.27,97600.0
2011-06-20 12:30:00,9.27,9.3,9.24,9.26,62700.0,9.27,9.3,9.24,9.26,62700.0
2011-06-20 13:00:00,9.26,9.3,9.2,9.29,123800.0,9.26,9.3,9.2,9.29,123800.0
2011-06-20 13:30:00,9.27,9.3,9.23,9.26,40700.0,9.27,9.3,9.23,9.26,40700.0
2011-06-20 14:00:00,9.25,9.29,9.24,9.25,47000.0,9.25,9.29,9.24,9.25,47000.0
2011-06-20 14:30:00,9.26,9.28,9.23,9.25,161000.0,9.26,9.28,9.23,9.25,161000.0
2011-06-20 15:00:00,9.25,9.26,9.14,9.17,137000.0,9.25,9.26,9.14,9.17,137000.0
2011-06-20 15:30:00,9.17,9.18,9.11,9.15,279200.0,9.17,9.18,9.11,9.15,279200.0
2011-06-21 09:30:00,9.25,9.35,9.23,9.33,189500.0,9.25,9.35,9.23,9.33,189500.0
2011-06-21 10:00:00,9.34,9.42,9.22,9.36,188400.0,9.34,9.42,9.22,9.36,188400.0
2011-06-21 10:30:00,9.35,9.38,9.29,9.3,86700.0,9.35,9.38,9.29,9.3,86700.0
2011-06-21 11:00:00,9.31,9.34,9.26,9.28,51800.0,9.31,9.34,9.26,9.28,51800.0
2011-06-21 11:30:00,9.28,9.3,9.22,9.23,53400.0,9.28,9.3,9.22,9.23,53400.0
2011-06-21 12:00:00,9.23,9.25,9.2,9.22,55300.0,9.23,9.25,9.2,9.22,55300.0
2011-06-21 12:30:00,9.22,9.24,9.16,9.17,39700.0,9.22,9.24,9.16,9.17,39700.0
2011-06-21 13:00:00,9.17,9.19,9.15,9.18,43300.0,9.17,9.19,9.15,9.18,43300.0
2011-06-21 13:30:00,9.17,9.18,9.12,9.13,49300.0,9.17,9.18,9.12,9.13,49300.0
2011-06-21 14:00:00,9.13,9.27,9.11,9.26,81900.0,9.13,9.27,9.11,9.26,81900.0
2011-06-21 14:30:00,9.26,9.35,9.25,9.34,45600.0,9.26,9.35,9.25,9.34,45600.0
2011-06-21 15:00:00,9.33,9.34,9.24,9.24,105700.0,9.33,9.34,9.24,9.24,105700.0
2011-06-21 15:30:00,9.24,9.25,9.21,9.22,232700.0,9.24,9.25,9.21,9.22,232700.0
2011-06-22 09:30:00,9.14,9.2,9.13,9.17,31900.0,9.14,9.2,9.13,9.17,31900.0
2011-06-22 10:00:00,9.17,9.17,8.97,8.99,118000.0,9.17,9.17,8.97,8.99,118000.0
2011-06-22 10:30:00,9.0,9.04,8.99,9.04,59400.0,9.0,9.04,8.99,9.04,59400.0
2011-06-22 11:00:00,9.04,9.14,9.02,9.11,66000.0,9.04,9.14,9.02,9.11,66000.0
2011-06-22 11:30:00,9.12,9.13,9.06,9.06,80900.0,9.12,9.13,9.06,9.06,80900.0
2011-06-22 12:00:00,9.06,9.09,9.03,9.06,27500.0,9.06,9.09,9.03,9.06,27500.0
2011-06-22 12:30:00,9.07,9.09,9.02,9.08,33100.0,9.07,9.09,9.02,9.08,33100.0
2011-06-22 13:00:00,9.08,9.08,9.04,9.04,14000.0,9.08,9.08,9.04,9.04,14000.0
2011-06-22 13:30:00,9.05,9.1,9.04,9.1,18100.0,9.05,9.1,9.04,9.1,18100.0
2011-06-22 14:00:00,9.09,9.1,9.05,9.06,27300.0,9.09,9.1,9.05,9.06,27300.0
2011-06-22 14:30:00,9.06,9.06,8.96,9.0,77100.0,9.06,9.06,8.96,9.0,77100.0
2011-06-22 15:00:00,9.0,9.04,8.97,9.01,61100.0,9.0,9.04,8.97,9.01,61100.0
2011-06-22 15:30:00,9.01,9.02,8.95,8.96,150500.0,9.01,9.02,8.95,8.96,150500.0
2011-06-23 09:30:00,8.86,8.93,8.7,8.71,129200.0,8.86,8.93,8.7,8.71,129200.0
2011-06-23 10:00:00,8.71,8.8,8.71,8.75,75500.0,8.71,8.8,8.71,8.75,75500.0
2011-06-23 10:30:00,8.75,8.75,8.65,8.72,93700.0,8.75,8.75,8.65,8.72,93700.0
2011-06-23 11:00:00,8.72,8.75,8.68,8.75,47600.0,8.72,8.75,8.68,8.75,47600.0
2011-06-23 11:30:00,8.75,8.76,8.71,8.75,80600.0,8.75,8.76,8.71,8.75,80600.0
2011-06-23 12:00:00,8.75,8.8,8.69,8.72,73600.0,8.75,8.8,8.69,8.72,73600.0
2011-06-23 12:30:00,8.73,8.76,8.73,8.75,84300.0,8.73,8.76,8.73,8.75,84300.0
2011-06-23 13:00:00,8.75,8.78,8.73,8.78,40100.0,8.75,8.78,8.73,8.78,40100.0
2011-06-23 13:30:00,8.78,8.81,8.78,8.8,73500.0,8.78,8.81,8.78,8.8,73500.0
2011-06-23 14:00:00,8.8,8.8,8.73,8.77,36100.0,8.8,8.8,8.73,8.77,36100.0
2011-06-23 14:30:00,8.78,8.85,8.75,8.85,123100.0,8.78,8.85,8.75,8.85,123100.0
2011-06-23 15:00:00,8.86,8.91,8.78,8.85,119800.0,8.86,8.91,8.78,8.85,119800.0
2011-06-23 15:30:00,8.85,8.91,8.81,8.9,213000.0,8.85,8.91,8.81,8.9,213000.0
2011-06-24 09:30:00,8.9,8.9,8.74,8.86,48800.0,8.9,8.9,8.74,8.86,48800.0
2011-06-24 10:00:00,8.86,8.88,8.72,8.73,38400.0,8.86,8.88,8.72,8.73,38400.0
2011-06-24 10:30:00,8.74,8.78,8.67,8.74,36300.0,8.74,8.78,8.67,8.74,36300.0
2011-06-24 11:00:00,8.75,8.76,8.71,8.76,56600.0,8.75,8.76,8.71,8.76,56600.0
2011-06-24 11:30:00,8.76,8.77,8.71,8.71,37500.0,8.76,8.77,8.71,8.71,37500.0
2011-06-24 12:00:00,8.71,8.73,8.7,8.72,34000.0,8.71,8.73,8.7,8.72,34000.0
2011-06-24 12:30:00,8.72,8.73,8.68,8.71,52200.0,8.72,8.73,8.68,8.71,52200.0
2011-06-24 13:00:00,8.71,8.75,8.69,8.74,54400.0,8.71,8.75,8.69,8.74,54400.0
2011-06-24 13:30:00,8.75,8.76,8.73,8.73,47600.0,8.75,8.76,8.73,8.73,47600.0
2011-06-24 14:00:00,8.74,8.76,8.71,8.75,34500.0,8.74,8.76,8.71,8.75,34500.0
2011-06-24 14:30:00,8.75,8.76,8.66,8.72,38900.0,8.75,8.76,8.66,8.72,38900.0
2011-06-24 15:00:00,8.71,8.74,8.7,8.74,31200.0,8.71,8.74,8.7,8.74,31200.0
2011-06-24 15:30:00,8.74,8.76,8.69,8.74,250500.0,8.74,8.76,8.69,8.74,250500.0
2011-06-27 09:30:00,8.84,8.92,8.75,8.85,93300.0,8.84,8.92,8.75,8.85,93300.0
2011-06-27 10:00:00,8.85,8.93,8.8,8.92,68400.0,8.85,8.93,8.8,8.92,68400.0
2011-06-27 10:30:00,8.92,8.94,8.88,8.89,66800.0,8.92,8.94,8.88,8.89,66800.0
2011-06-27 11:00:00,8.89,8.93,8.89,8.92,48700.0,8.89,8.93,8.89,8.92,48700.0
2011-06-27 11:30:00,8.92,8.94,8.87,8.93,69700.0,8.92,8.94,8.87,8.93,69700.0
2011-06-27 12:00:00,8.93,8.97,8.91,8.95,152600.0,8.93,8.97,8.91,8.95,152600.0
2011-06-27 12:30:00,8.95,9.01,8.94,8.98,101500.0,8.95,9.01,8.94,8.98,101500.0
2011-06-27 13:00:00,8.98,9.04,8.98,9.0,45400.0,8.98,9.04,8.98,9.0,45400.0
2011-06-27 13:30:00,9.0,9.01,8.97,8.99,56800.0,9.0,9.01,8.97,8.99,56800.0
2011-06-27 14:00:00,8.99,9.02,8.98,9.0,81800.0,8.99,9.02,8.98,9.0,81800.0
2011-06-27 14:30:00,9.01,9.04,9.01,9.04,38200.0,9.01,9.04,9.01,9.04,38200.0
2011-06-27 15:00:00,9.03,9.05,8.97,9.0,88500.0,9.03,9.05,8.97,9.0,88500.0
2011-06-27 15:30:00,9.0,9.0,8.98,9.0,117900.0,9.0,9.0,8.98,9.0,117900.0
2011-06-28 09:30:00,9.04,9.07,8.99,9.01,33100.0,9.04,9.07,8.99,9.01,33100.0
2011-06-28 10:00:00,9.02,9.08,9.02,9.08,30100.0,9.02,9.08,9.02,9.08,30100.0
2011-06-28 10:30:00,9.07,9.08,9.04,9.06,61500.0,9.07,9.08,9.04,9.06,61500.0
2011-06-28 11:00:00,9.05,9.09,9.02,9.08,161500.0,9.05,9.09,9.02,9.08,161500.0
2011-06-28 11:30:00,9.08,9.08,9.06,9.06,26500.0,9.08,9.08,9.06,9.06,26500.0
2011-06-28 12:00:00,9.07,9.09,9.07,9.08,36100.0,9.07,9.09,9.07,9.08,36100.0
2011-06-28 12:30:00,9.09,9.09,9.04,9.05,23900.0,9.09,9.09,9.04,9.05,23900.0
2011-06-28 13:00:00,9.04,9.05,9.04,9.05,22200.0,9.04,9.05,9.04,9.05,22200.0
2011-06-28 13:30:00,9.05,9.05,9.03,9.04,34600.0,9.05,9.05,9.03,9.04,34600.0
2011-06-28 14:00:00,9.04,9.06,9.04,9.06,121000.0,9.04,9.06,9.04,9.06,121000.0
2011-06-28 14:30:00,9.07,9.08,9.05,9.07,50600.0,9.07,9.08,9.05,9.07,50600.0
2011-06-28 15:00:00,9.06,9.07,9.05,9.05,33100.0,9.06,9.07,9.05,9.05,33100.0
2011-06-28 15:30:00,9.06,9.09,9.05,9.09,153800.0,9.06,9.09,9.05,9.09,153800.0
2011-06-29 09:30:00,9.09,9.1,8.94,8.99,47300.0,9.09,9.1,8.94,8.99,47300.0
2011-06-29 10:00:00,9.01,9.13,8.97,9.11,27300.0,9.01,9.13,8.97,9.11,27300.0
2011-06-29 10:30:00,9.13,9.15,9.1,9.13,25400.0,9.13,9.15,9.1,9.13,25400.0
2011-06-29 11:00:00,9.13,9.18,9.12,9.17,24800.0,9.13,9.18,9.12,9.17,24800.0
2011-06-29 11:30:00,9.17,9.19,9.16,9.18,30300.0,9.17,9.19,9.16,9.18,30300.0
2011-06-29 12:00:00,9.18,9.24,9.17,9.23,38100.0,9.18,9.24,9.17,9.23,38100.0
2011-06-29 12:30:00,9.23,9.24,9.19,9.22,26800.0,9.23,9.24,9.19,9.22,26800.0
2011-06-29 13:00:00,9.21,9.24,9.19,9.19,16200.0,9.21,9.24,9.19,9.19,16200.0
2011-06-29 13:30:00,9.2,9.22,9.15,9.15,20000.0,9.2,9.22,9.15,9.15,20000.0
2011-06-29 14:00:00,9.14,9.18,9.1,9.11,38100.0,9.14,9.18,9.1,9.11,38100.0
2011-06-29 14:30:00,9.11,9.16,9.1,9.16,24300.0,9.11,9.16,9.1,9.16,24300.0
2011-06-29 15:00:00,9.16,9.17,9.14,9.16,41100.0,9.16,9.17,9.14,9.16,41100.0
2011-06-29 15:30:00,9.15,9.18,9.13,9.15,84600.0,9.15,9.18,9.13,9.15,84600.0
2011-06-30 09:30:00,9.16,9.24,9.1,9.17,38300.0,9.16,9.24,9.1,9.17,38300.0
2011-06-30 10:00:00,9.2,9.23,9.16,9.18,22100.0,9.2,9.23,9.16,9.18,22100.0
2011-06-30 10:30:00,9.18,9.19,9.05,9.09,67700.0,9.18,9.19,9.05,9.09,67700.0
2011-06-30 11:00:00,9.11,9.15,9.06,9.1,32600.0,9.11,9.15,9.06,9.1,32600.0
2011-06-30 11:30:00,9.1,9.16,9.1,9.15,14200.0,9.1,9.16,9.1,9.15,14200.0
2011-06-30 12:00:00,9.15,9.16,9.11,9.11,16800.0,9.15,9.16,9.11,9.11,16800.0
2011-06-30 12:30:00,9.11,9.12,9.06,9.09,24900.0,9.11,9.12,9.06,9.09,24900.0
2011-06-30 13:00:00,9.1,9.12,9.07,9.07,15400.0,9.1,9.12,9.07,9.07,15400.0
2011-06-30 13:30:00,9.07,9.09,9.05,9.07,19400.0,9.07,9.09,9.05,9.07,19400.0
2011-06-30 14:00:00,9.08,9.09,9.05,9.06,12200.0,9.08,9.09,9.05,9.06,12200.0
2011-06-30 14:30:00,9.07,9.07,9.04,9.04,30600.0,9.07,9.07,9.04,9.04,30600.0
2011-06-30 15:00:00,9.05,9.05,9.01,9.01,22800.0,9.05,9.05,9.01,9.01,22800.0
2011-06-30 15:30:00,9.02,9.05,8.95,8.97,192200.0,9.02,9.05,8.95,8.97,192200.0
2011-07-01 09:30:00,9.01,9.06,8.91,8.99,48700.0,9.01,9.06,8.91,8.99,48700.0
2011-07-01 10:00:00,9.0,9.1,8.95,9.1,61500.0,9.0,9.1,8.95,9.1,61500.0
2011-07-01 10:30:00,9.11,9.15,9.09,9.11,25900.0,9.11,9.15,9.09,9.11,25900.0
2011-07-01 11:00:00,9.11,9.19,9.11,9.14,24400.0,9.11,9.19,9.11,9.14,24400.0
2011-07-01 11:30:00,9.14,9.15,9.13,9.15,18300.0,9.14,9.15,9.13,9.15,18300.0
2011-07-01 12:00:00,9.15,9.2,9.14,9.19,53200.0,9.15,9.2,9.14,9.19,53200.0
2011-07-01 12:30:00,9.19,9.2,9.17,9.18,23000.0,9.19,9.2,9.17,9.18,23000.0
2011-07-01 13:00:00,9.17,9.2,9.17,9.2,46900.0,9.17,9.2,9.17,9.2,46900.0
2011-07-01 13:30:00,9.2,9.22,9.16,9.22,78400.0,9.2,9.22,9.16,9.22,78400.0
2011-07-01 14:00:00,9.21,9.22,9.14,9.16,63600.0,9.21,9.22,9.14,9.16,63600.0
2011-07-01 14:30:00,9.15,9.16,9.14,9.15,27800.0,9.15,9.16,9.14,9.15,27800.0
2011-07-01 15:00:00,9.16,9.16,9.13,9.15,25900.0,9.16,9.16,9.13,9.15,25900.0
2011-07-01 15:30:00,9.15,9.17,9.14,9.17,131900.0,9.15,9.17,9.14,9.17,131900.0
2011-07-05 09:30:00,9.15,9.23,9.11,9.17,70400.0,9.15,9.23,9.11,9.17,70400.0
2011-07-05 10:00:00,9.17,9.19,9.06,9.12,39400.0,9.17,9.19,9.06,9.12,39400.0
2011-07-05 10:30:00,9.13,9.15,9.1,9.13,20600.0,9.13,9.15,9.1,9.13,20600.0
2011-07-05 11:00:00,9.14,9.17,9.12,9.16,25000.0,9.14,9.17,9.12,9.16,25000.0
2011-07-05 11:30:00,9.16,9.18,9.15,9.16,32000.0,9.16,9.18,9.15,9.16,32000.0
2011-07-05 12:00:00,9.17,9.18,9.16,9.18,10500.0,9.17,9.18,9.16,9.18,10500.0
2011-07-05 12:30:00,9.17,9.18,9.14,9.14,22200.0,9.17,9.18,9.14,9.14,22200.0
2011-07-05 13:00:00,9.15,9.17,9.14,9.15,8200.0,9.15,9.17,9.14,9.15,8200.0
2011-07-05 13:30:00,9.15,9.17,9.14,9.16,15100.0,9.15,9.17,9.14,9.16,15100.0
2011-07-05 14:00:00,9.15,9.16,9.06,9.07,28900.0,9.15,9.16,9.06,9.07,28900.0
2011-07-05 14:30:00,9.07,9.11,9.07,9.1,20300.0,9.07,9.11,9.07,9.1,20300.0
2011-07-05 15:00:00,9.1,9.13,9.09,9.12,87000.0,9.1,9.13,9.09,9.12,87000.0
2011-07-05 15:30:00,9.12,9.13,9.07,9.12,77200.0,9.12,9.13,9.07,9.12,77200.0
2011-07-06 09:30:00,9.08,9.17,9.03,9.07,56000.0,9.08,9.17,9.03,9.07,56000.0
2011-07-06 10:00:00,9.08,9.1,9.02,9.08,42800.0,9.08,9.1,9.02,9.08,42800.0
2011-07-06 10:30:00,9.08,9.09,9.04,9.08,38000.0,9.08,9.09,9.04,9.08,38000.0
2011-07-06 11:00:00,9.08,9.1,9.05,9.09,43100.0,9.08,9.1,9.05,9.09,43100.0
2011-07-06 11:30:00,9.1,9.14,9.1,9.12,29000.0,9.1,9.14,9.1,9.12,29000.0
2011-07-06 12:00:00,9.11,9.13,9.08,9.11,37000.0,9.11,9.13,9.08,9.11,37000.0
2011-07-06 12:30:00,9.1,9.15,9.1,9.14,41900.0,9.1,9.15,9.1,9.14,41900.0
2011-07-06 13:00:00,9.13,9.14,9.1,9.12,14300.0,9.13,9.14,9.1,9.12,14300.0
2011-07-06 13:30:00,9.11,9.14,9.11,9.14,19500.0,9.11,9.14,9.11,9.14,19500.0
2011-07-06 14:00:00,9.14,9.14,9.11,9.13,24000.0,9.14,9.14,9.11,9.13,24000.0
2011-07-06 14:30:00,9.13,9.15,9.11,9.12,59100.0,9.13,9.15,9.11,9.12,59100.0
2011-07-06 15:00:00,9.12,9.15,9.11,9.14,60700.0,9.12,9.15,9.11,9.14,60700.0
2011-07-06 15:30:00,9.14,9.2,9.14,9.2,125400.0,9.14,9.2,9.14,9.2,125400.0
2011-07-07 09:30:00,9.19,9.19,9.05,9.13,177300.0,9.19,9.19,9.05,9.13,177300.0
2011-07-07 10:00:00,9.14,9.14,9.07,9.11,45600.0,9.14,9.14,9.07,9.11,45600.0
2011-07-07 10:30:00,9.11,9.15,9.09,9.14,73300.0,9.11,9.15,9.09,9.14,73300.0
2011-07-07 11:00:00,9.15,9.21,9.14,9.21,64700.0,9.15,9.21,9.14,9.21,64700.0
2011-07-07 11:30:00,9.2,9.24,9.2,9.22,73800.0,9.2,9.24,9.2,9.22,73800.0
2011-07-07 12:00:00,9.22,9.23,9.19,9.19,48600.0,9.22,9.23,9.19,9.19,48600.0
2011-07-07 12:30:00,9.19,9.21,9.14,9.17,41800.0,9.19,9.21,9.14,9.17,41800.0
2011-07-07 13:00:00,9.17,9.18,9.13,9.18,28300.0,9.17,9.18,9.13,9.18,28300.0
2011-07-07 13:30:00,9.18,9.18,9.13,9.13,29000.0,9.18,9.18,9.13,9.13,29000.0
2011-07-07 14:00:00,9.13,9.2,9.13,9.2,34800.0,9.13,9.2,9.13,9.2,34800.0
2011-07-07 14:30:00,9.19,9.2,9.16,9.16,29400.0,9.19,9.2,9.16,9.16,29400.0
2011-07-07 15:00:00,9.16,9.23,9.16,9.21,46600.0,9.16,9.23,9.16,9.21,46600.0
2011-07-07 15:30:00,9.21,9.23,9.16,9.21,224700.0,9.21,9.23,9.16,9.21,224700.0
2011-07-08 09:30:00,9.08,9.19,9.08,9.12,39500.0,9.08,9.19,9.08,9.12,39500.0
2011-07-08 10:00:00,9.12,9.15,9.08,9.13,29000.0,9.12,9.15,9.08,9.13,29000.0
2011-07-08 10:30:00,9.13,9.14,9.09,9.12,9200.0,9.13,9.14,9.09,9.12,9200.0
2011-07-08 11:00:00,9.11,9.11,9.04,9.04,43700.0,9.11,9.11,9.04,9.04,43700.0
2011-07-08 11:30:00,9.04,9.06,9.02,9.02,34800.0,9.04,9.06,9.02,9.02,34800.0
2011-07-08 12:00:00,9.02,9.03,9.0,9.02,30100.0,9.02,9.03,9.0,9.02,30100.0
2011-07-08 12:30:00,9.02,9.05,9.02,9.03,16000.0,9.02,9.05,9.02,9.03,16000.0
2011-07-08 13:00:00,9.03,9.04,9.01,9.04,10800.0,9.03,9.04,9.01,9.04,10800.0
2011-07-08 13:30:00,9.05,9.06,8.93,8.95,70000.0,9.05,9.06,8.93,8.95,70000.0
2011-07-08 14:00:00,8.94,8.96,8.93,8.94,19100.0,8.94,8.96,8.93,8.94,19100.0
2011-07-08 14:30:00,8.95,9.05,8.95,9.05,35100.0,8.95,9.05,8.95,9.05,35100.0
2011-07-08 15:00:00,9.05,9.1,9.04,9.08,46700.0,9.05,9.1,9.04,9.08,46700.0
2011-07-08 15:30:00,9.08,9.14,9.08,9.14,81000.0,9.08,9.14,9.08,9.14,81000.0
2011-07-11 09:30:00,9.0,9.11,8.95,9.0,42800.0,9.0,9.11,8.95,9.0,42800.0
2011-07-11 10:00:00,9.0,9.02,8.91,8.94,41700.0,9.0,9.02,8.91,8.94,41700.0
2011-07-11 10:30:00,8.93,8.94,8.77,8.77,195600.0,8.93,8.94,8.77,8.77,195600.0
2011-07-11 11:00:00,8.79,8.86,8.71,8.85,83000.0,8.79,8.86,8.71,8.85,83000.0
2011-07-11 11:30:00,8.84,8.85,8.77,8.78,34300.0,8.84,8.85,8.77,8.78,34300.0
2011-07-11 12:00:00,8.78,8.84,8.76,8.81,40600.0,8.78,8.84,8.76,8.81,40600.0
2011-07-11 12:30:00,8.81,8.84,8.77,8.78,23900.0,8.81,8.84,8.77,8.78,23900.0
2011-07-11 13:00:00,8.79,8.81,8.75,8.76,31500.0,8.79,8.81,8.75,8.76,31500.0
2011-07-11 13:30:00,8.76,8.8,8.73,8.74,72900.0,8.76,8.8,8.73,8.74,72900.0
2011-07-11 14:00:00,8.75,8.76,8.66,8.72,106900.0,8.75,8.76,8.66,8.72,106900.0
2011-07-11 14:30:00,8.72,8.72,8.64,8.69,55500.0,8.72,8.72,8.64,8.69,55500.0
2011-07-11 15:00:00,8.68,8.7,8.64,8.65,115500.0,8.68,8.7,8.64,8.65,115500.0
2011-07-11 15:30:00,8.66,8.69,8.63,8.69,193000.0,8.66,8.69,8.63,8.69,193000.0
2011-07-12 09:30:00,8.59,8.69,8.51,8.69,99400.0,8.59,8.69,8.51,8.69,99400.0
2011-07-12 10:00:00,8.69,8.76,8.69,8.75,82100.0,8.69,8.76,8.69,8.75,82100.0
2011-07-12 10:30:00,8.75,8.84,8.74,8.77,78300.0,8.75,8.84,8.74,8.77,78300.0
2011-07-12 11:00:00,8.77,8.91,8.75,8.89,39200.0,8.77,8.91,8.75,8.89,39200.0
2011-07-12 11:30:00,8.89,8.9,8.86,8.9,102800.0,8.89,8.9,8.86,8.9,102800.0
2011-07-12 12:00:00,8.9,8.94,8.88,8.89,89300.0,8.9,8.94,8.88,8.89,89300.0
2011-07-12 12:30:00,8.88,8.91,8.83,8.86,42500.0,8.88,8.91,8.83,8.86,42500.0
2011-07-12 13:00:00,8.86,8.9,8.85,8.87,26300.0,8.86,8.9,8.85,8.87,26300.0
2011-07-12 13:30:00,8.85,8.97,8.84,8.95,118500.0,8.85,8.97,8.84,8.95,118500.0
2011-07-12 14:00:00,8.95,9.0,8.94,8.99,87800.0,8.95,9.0,8.94,8.99,87800.0
2011-07-12 14:30:00,8.98,8.99,8.92,8.95,71100.0,8.98,8.99,8.92,8.95,71100.0
2011-07-12 15:00:00,8.94,8.98,8.93,8.97,136400.0,8.94,8.98,8.93,8.97,136400.0
2011-07-12 15:30:00,8.97,8.98,8.83,8.84,219300.0,8.97,8.98,8.83,8.84,219300.0
2011-07-13 09:30:00,8.91,8.97,8.8,8.96,56100.0,8.91,8.97,8.8,8.96,56100.0
2011-07-13 10:00:00,8.96,9.12,8.95,8.95,116400.0,8.96,9.12,8.95,8.95,116400.0
2011-07-13 10:30:00,8.96,9.07,8.95,9.04,43000.0,8.96,9.07,8.95,9.04,43000.0
2011-07-13 11:00:00,9.04,9.06,8.99,9.03,73700.0,9.04,9.06,8.99,9.03,73700.0
2011-07-13 11:30:00,9.03,9.09,9.02,9.07,54400.0,9.03,9.09,9.02,9.07,54400.0
2011-07-13 12:00:00,9.06,9.09,9.05,9.08,35200.0,9.06,9.09,9.05,9.08,35200.0
2011-07-13 12:30:00,9.08,9.1,9.03,9.09,47100.0,9.08,9.1,9.03,9.09,47100.0
2011-07-13 13:00:00,9.08,9.09,9.03,9.06,29200.0,9.08,9.09,9.03,9.06,29200.0
2011-07-13 13:30:00,9.06,9.1,9.06,9.07,37600.0,9.06,9.1,9.06,9.07,37600.0
2011-07-13 14:00:00,9.08,9.08,9.01,9.02,43900.0,9.08,9.08,9.01,9.02,43900.0
2011-07-13 14:30:00,9.02,9.02,8.97,8.97,70500.0,9.02,9.02,8.97,8.97,70500.0
2011-07-13 15:00:00,8.97,8.98,8.84,8.87,80900.0,8.97,8.98,8.84,8.87,80900.0
2011-07-13 15:30:00,8.86,8.89,8.83,8.86,131500.0,8.86,8.89,8.83,8.86,131500.0
2011-07-14 09:30:00,8.9,8.9,8.83,8.87,33900.0,8.9,8.9,8.83,8.87,33900.0
2011-07-14 10:00:00,8.86,8.86,8.8,8.8,53500.0,8.86,8.86,8.8,8.8,53500.0
2011-07-14 10:30:00,8.8,8.81,8.71,8.75,48200.0,8.8,8.81,8.71,8.75,48200.0
2011-07-14 11:00:00,8.73,8.78,8.73,8.75,20900.0,8.73,8.78,8.73,8.75,20900.0
2011-07-14 11:30:00,8.75,8.93,8.73,8.91,119700.0,8.75,8.93,8.73,8.91,119700.0
2011-07-14 12:00:00,8.92,8.92,8.76,8.78,44800.0,8.92,8.92,8.76,8.78,44800.0
2011-07-14 12:30:00,8.77,8.82,8.75,8.75,19700.0,8.77,8.82,8.75,8.75,19700.0
2011-07-14 13:00:00,8.75,8.76,8.68,8.73,32200.0,8.75,8.76,8.68,8.73,32200.0
2011-07-14 13:30:00,8.71,8.84,8.71,8.8,31400.0,8.71,8.84,8.71,8.8,31400.0
2011-07-14 14:00:00,8.79,8.84,8.76,8.78,42500.0,8.79,8.84,8.76,8.78,42500.0
2011-07-14 14:30:00,8.77,8.78,8.72,8.75,22100.0,8.77,8.78,8.72,8.75,22100.0
2011-07-14 15:00:00,8.74,8.76,8.7,8.73,24400.0,8.74,8.76,8.7,8.73,24400.0
2011-07-14 15:30:00,8.73,8.77,8.71,8.71,113500.0,8.73,8.77,8.71,8.71,113500.0
2011-07-15 09:30:00,8.73,8.81,8.65,8.74,209600.0,8.73,8.81,8.65,8.74,209600.0
2011-07-15 10:00:00,8.76,8.81,8.72,8.75,66800.0,8.76,8.81,8.72,8.75,66800.0
2011-07-15 10:30:00,8.77,8.82,8.74,8.79,74300.0,8.77,8.82,8.74,8.79,74300.0
2011-07-15 11:00:00,8.77,8.87,8.71,8.81,73400.0,8.77,8.87,8.71,8.81,73400.0
2011-07-15 11:30:00,8.82,8.83,8.79,8.83,23200.0,8.82,8.83,8.79,8.83,23200.0
2011-07-15 12:00:00,8.83,8.83,8.75,8.8,33400.0,8.83,8.83,8.75,8.8,33400.0
2011-07-15 12:30:00,8.81,8.82,8.77,8.82,29700.0,8.81,8.82,8.77,8.82,29700.0
2011-07-15 13:00:00,8.82,8.9,8.81,8.89,24100.0,8.82,8.9,8.81,8.89,24100.0
2011-07-15 13:30:00,8.9,8.91,8.86,8.87,18200.0,8.9,8.91,8.86,8.87,18200.0
2011-07-15 14:00:00,8.87,8.88,8.84,8.84,52600.0,8.87,8.88,8.84,8.84,52600.0
2011-07-15 14:30:00,8.85,8.95,8.83,8.93,158000.0,8.85,8.95,8.83,8.93,158000.0
2011-07-15 15:00:00,8.93,8.96,8.91,8.94,68400.0,8.93,8.96,8.91,8.94,68400.0
2011-07-15 15:30:00,8.94,8.95,8.87,8.89,133600.0,8.94,8.95,8.87,8.89,133600.0
2011-07-18 09:30:00,8.83,8.95,8.73,8.74,47300.0,8.83,8.95,8.73,8.74,47300.0
2011-07-18 10:00:00,8.73,8.77,8.65,8.69,44900.0,8.73,8.77,8.65,8.69,44900.0
2011-07-18 10:30:00,8.69,8.69,8.47,8.51,100400.0,8.69,8.69,8.47,8.51,100400.0
2011-07-18 11:00:00,8.5,8.6,8.47,8.59,58900.0,8.5,8.6,8.47,8.59,58900.0
2011-07-18 11:30:00,8.59,8.59,8.47,8.48,45200.0,8.59,8.59,8.47,8.48,45200.0
2011-07-18 12:00:00,8.48,8.55,8.46,8.52,47300.0,8.48,8.55,8.46,8.52,47300.0
2011-07-18 12:30:00,8.52,8.54,8.49,8.51,36900.0,8.52,8.54,8.49,8.51,36900.0
2011-07-18 13:00:00,8.52,8.53,8.43,8.44,43600.0,8.52,8.53,8.43,8.44,43600.0
2011-07-18 13:30:00,8.43,8.51,8.42,8.5,47900.0,8.43,8.51,8.42,8.5,47900.0
2011-07-18 14:00:00,8.51,8.51,8.45,8.46,38500.0,8.51,8.51,8.45,8.46,38500.0
2011-07-18 14:30:00,8.46,8.46,8.41,8.43,37800.0,8.46,8.46,8.41,8.43,37800.0
2011-07-18 15:00:00,8.43,8.48,8.42,8.45,55400.0,8.43,8.48,8.42,8.45,55400.0
2011-07-18 15:30:00,8.44,8.57,8.44,8.56,189500.0,8.44,8.57,8.44,8.56,189500.0
2011-07-19 09:30:00,8.6,8.78,8.59,8.69,57400.0,8.6,8.78,8.59,8.69,57400.0
2011-07-19 10:00:00,8.68,8.72,8.59,8.68,40300.0,8.68,8.72,8.59,8.68,40300.0
2011-07-19 10:30:00,8.69,8.71,8.65,8.66,16400.0,8.69,8.71,8.65,8.66,16400.0
2011-07-19 11:00:00,8.66,8.66,8.61,8.64,13900.0,8.66,8.66,8.61,8.64,13900.0
2011-07-19 11:30:00,8.64,8.66,8.57,8.61,14500.0,8.64,8.66,8.57,8.61,14500.0
2011-07-19 12:00:00,8.63,8.68,8.61,8.67,15500.0,8.63,8.68,8.61,8.67,15500.0
2011-07-19 12:30:00,8.67,8.7,8.65,8.68,12800.0,8.67,8.7,8.65,8.68,12800.0
2011-07-19 13:00:00,8.69,8.7,8.66,8.68,15000.0,8.69,8.7,8.66,8.68,15000.0
2011-07-19 13:30:00,8.7,8.78,8.68,8.76,38500.0,8.7,8.78,8.68,8.76,38500.0
2011-07-19 14:00:00,8.75,8.77,8.73,8.76,17600.0,8.75,8.77,8.73,8.76,17600.0
2011-07-19 14:30:00,8.75,8.82,8.75,8.79,41200.0,8.75,8.82,8.75,8.79,41200.0
2011-07-19 15:00:00,8.78,8.88,8.78,8.85,47800.0,8.78,8.88,8.78,8.85,47800.0
2011-07-19 15:30:00,8.84,8.86,8.81,8.82,91500.0,8.84,8.86,8.81,8.82,91500.0
2011-07-20 09:30:00,8.8,8.82,8.6,8.6,43200.0,8.8,8.82,8.6,8.6,43200.0
2011-07-20 10:00:00,8.62,8.65,8.51,8.55,38100.0,8.62,8.65,8.51,8.55,38100.0
2011-07-20 10:30:00,8.55,8.59,8.53,8.55,22000.0,8.55,8.59,8.53,8.55,22000.0
2011-07-20 11:00:00,8.55,8.57,8.5,8.54,27200.0,8.55,8.57,8.5,8.54,27200.0
2011-07-20 11:30:00,8.54,8.55,8.5,8.51,24900.0,8.54,8.55,8.5,8.51,24900.0
2011-07-20 12:00:00,8.51,8.52,8.47,8.47,45500.0,8.51,8.52,8.47,8.47,45500.0
2011-07-20 12:30:00,8.48,8.5,8.47,8.5,9700.0,8.48,8.5,8.47,8.5,9700.0
2011-07-20 13:00:00,8.5,8.58,8.49,8.58,24500.0,8.5,8.58,8.49,8.58,24500.0
2011-07-20 13:30:00,8.57,8.61,8.56,8.6,14400.0,8.57,8.61,8.56,8.6,14400.0
2011-07-20 14:00:00,8.6,8.63,8.58,8.63,14300.0,8.6,8.63,8.58,8.63,14300.0
2011-07-20 14:30:00,8.62,8.64,8.58,8.63,26000.0,8.62,8.64,8.58,8.63,26000.0
2011-07-20 15:00:00,8.64,8.65,8.56,8.56,34000.0,8.64,8.65,8.56,8.56,34000.0
2011-07-20 15:30:00,8.56,8.58,8.52,8.55,114900.0,8.56,8.58,8.52,8.55,114900.0
2011-07-21 09:30:00,8.63,8.66,8.5,8.6,84300.0,8.63,8.66,8.5,8.6,84300.0
2011-07-21 10:00:00,8.6,8.72,8.57,8.68,83700.0,8.6,8.72,8.57,8.68,83700.0
2011-07-21 10:30:00,8.68,8.73,8.66,8.68,38500.0,8.68,8.73,8.66,8.68,38500.0
2011-07-21 11:00:00,8.69,8.75,8.64,8.66,50100.0,8.69,8.75,8.64,8.66,50100.0
2011-07-21 11:30:00,8.67,8.67,8.56,8.57,17800.0,8.67,8.67,8.56,8.57,17800.0
2011-07-21 12:00:00,8.57,8.62,8.55,8.61,32100.0,8.57,8.62,8.55,8.61,32100.0
2011-07-21 12:30:00,8.6,8.7,8.59,8.66,21500.0,8.6,8.7,8.59,8.66,21500.0
2011-07-21 13:00:00,8.65,8.73,8.64,8.72,16200.0,8.65,8.73,8.64,8.72,16200.0
2011-07-21 13:30:00,8.73,8.77,8.69,8.7,28300.0,8.73,8.77,8.69,8.7,28300.0
2011-07-21 14:00:00,8.7,8.72,8.65,8.68,27200.0,8.7,8.72,8.65,8.68,27200.0
2011-07-21 14:30:00,8.69,8.73,8.68,8.69,14900.0,8.69,8.73,8.68,8.69,14900.0
2011-07-21 15:00:00,8.7,8.73,8.68,8.71,32400.0,8.7,8.73,8.68,8.71,32400.0
2011-07-21 15:30:00,8.72,8.72,8.69,8.71,63700.0,8.72,8.72,8.69,8.71,63700.0
2011-07-22 09:30:00,8.75,8.75,8.61,8.62,28000.0,8.75,8.75,8.61,8.62,28000.0
2011-07-22 10:00:00,8.63,8.68,8.57,8.6,17800.0,8.63,8.68,8.57,8.6,17800.0
2011-07-22 10:30:00,8.58,8.65,8.58,8.63,9800.0,8.58,8.65,8.58,8.63,9800.0
2011-07-22 11:00:00,8.63,8.64,8.57,8.58,15300.0,8.63,8.64,8.57,8.58,15300.0
2011-07-22 11:30:00,8.58,8.63,8.58,8.63,12300.0,8.58,8.63,8.58,8.63,12300.0
2011-07-22 12:00:00,8.63,8.69,8.62,8.65,12600.0,8.63,8.69,8.62,8.65,12600.0
2011-07-22 12:30:00,8.65,8.73,8.65,8.72,18400.0,8.65,8.73,8.65,8.72,18400.0
2011-07-22 13:00:00,8.72,8.74,8.71,8.73,15300.0,8.72,8.74,8.71,8.73,15300.0
2011-07-22 13:30:00,8.73,8.74,8.68,8.72,28600.0,8.73,8.74,8.68,8.72,28600.0
2011-07-22 14:00:00,8.72,8.74,8.69,8.74,30200.0,8.72,8.74,8.69,8.74,30200.0
2011-07-22 14:30:00,8.74,8.75,8.72,8.75,24500.0,8.74,8.75,8.72,8.75,24500.0
2011-07-22 15:00:00,8.75,8.75,8.7,8.74,57300.0,8.75,8.75,8.7,8.74,57300.0
2011-07-22 15:30:00,8.73,8.74,8.67,8.69,53300.0,8.73,8.74,8.67,8.69,53300.0
2011-07-25 09:30:00,8.52,8.56,8.37,8.41,90500.0,8.52,8.56,8.37,8.41,90500.0
2011-07-25 10:00:00,8.41,8.41,8.23,8.26,139300.0,8.41,8.41,8.23,8.26,139300.0
2011-07-25 10:30:00,8.26,8.35,8.25,8.35,68500.0,8.26,8.35,8.25,8.35,68500.0
2011-07-25 11:00:00,8.37,8.39,8.35,8.35,21200.0,8.37,8.39,8.35,8.35,21200.0
2011-07-25 11:30:00,8.35,8.36,8.31,8.31,19200.0,8.35,8.36,8.31,8.31,19200.0
2011-07-25 12:00:00,8.3,8.31,8.25,8.29,43900.0,8.3,8.31,8.25,8.29,43900.0
2011-07-25 12:30:00,8.3,8.33,8.28,8.29,63200.0,8.3,8.33,8.28,8.29,63200.0
2011-07-25 13:00:00,8.29,8.29,8.25,8.25,43900.0,8.29,8.29,8.25,8.25,43900.0
2011-07-25 13:30:00,8.25,8.25,8.19,8.19,40500.0,8.25,8.25,8.19,8.19,40500.0
2011-07-25 14:00:00,8.19,8.21,8.19,8.2,47100.0,8.19,8.21,8.19,8.2,47100.0
2011-07-25 14:30:00,8.2,8.23,8.2,8.2,44900.0,8.2,8.23,8.2,8.2,44900.0
2011-07-25 15:00:00,8.2,8.2,8.1,8.12,76300.0,8.2,8.2,8.1,8.12,76300.0
2011-07-25 15:30:00,8.12,8.12,8.07,8.07,163400.0,8.12,8.12,8.07,8.07,163400.0
2011-07-26 09:30:00,8.02,8.02,7.68,7.91,262100.0,8.02,8.02,7.68,7.91,262100.0
2011-07-26 10:00:00,7.9,8.0,7.89,8.0,147200.0,7.9,8.0,7.89,8.0,147200.0
2011-07-26 10:30:00,7.99,8.04,7.96,8.0,43800.0,7.99,8.04,7.96,8.0,43800.0
2011-07-26 11:00:00,8.01,8.12,8.01,8.1,74100.0,8.01,8.12,8.01,8.1,74100.0
2011-07-26 11:30:00,8.09,8.1,7.95,7.97,40400.0,8.09,8.1,7.95,7.97,40400.0
2011-07-26 12:00:00,7.97,8.06,7.96,8.06,41700.0,7.97,8.06,7.96,8.06,41700.0
2011-07-26 12:30:00,8.05,8.08,7.99,8.08,35300.0,8.05,8.08,7.99,8.08,35300.0
2011-07-26 13:00:00,8.08,8.12,8.0,8.02,36400.0,8.08,8.12,8.0,8.02,36400.0
2011-07-26 13:30:00,8.01,8.02,7.95,7.99,32600.0,8.01,8.02,7.95,7.99,32600.0
2011-07-26 14:00:00,7.99,8.03,7.98,8.0,37800.0,7.99,8.03,7.98,8.0,37800.0
2011-07-26 14:30:00,8.01,8.03,7.93,7.94,50600.0,8.01,8.03,7.93,7.94,50600.0
2011-07-26 15:00:00,7.94,7.96,7.89,7.9,51600.0,7.94,7.96,7.89,7.9,51600.0
2011-07-26 15:30:00,7.9,7.91,7.87,7.9,99900.0,7.9,7.91,7.87,7.9,99900.0
2011-07-27 09:30:00,7.8,7.86,7.43,7.53,258000.0,7.8,7.86,7.43,7.53,258000.0
2011-07-27 10:00:00,7.53,7.54,7.22,7.23,125100.0,7.53,7.54,7.22,7.23,125100.0
2011-07-27 10:30:00,7.22,7.41,7.13,7.4,233200.0,7.22,7.41,7.13,7.4,233200.0
2011-07-27 11:00:00,7.4,7.6,7.39,7.6,102800.0,7.4,7.6,7.39,7.6,102800.0
2011-07-27 11:30:00,7.6,7.66,7.54,7.55,91100.0,7.6,7.66,7.54,7.55,91100.0
2011-07-27 12:00:00,7.56,7.67,7.54,7.56,61500.0,7.56,7.67,7.54,7.56,61500.0
2011-07-27 12:30:00,7.57,7.67,7.55,7.64,106300.0,7.57,7.67,7.55,7.64,106300.0
2011-07-27 13:00:00,7.64,7.7,7.61,7.63,85100.0,7.64,7.7,7.61,7.63,85100.0
2011-07-27 13:30:00,7.63,7.72,7.59,7.71,61600.0,7.63,7.72,7.59,7.71,61600.0
2011-07-27 14:00:00,7.7,7.71,7.56,7.57,78200.0,7.7,7.71,7.56,7.57,78200.0
2011-07-27 14:30:00,7.57,7.63,7.54,7.63,89700.0,7.57,7.63,7.54,7.63,89700.0
2011-07-27 15:00:00,7.62,7.66,7.56,7.6,112900.0,7.62,7.66,7.56,7.6,112900.0
2011-07-27 15:30:00,7.59,7.67,7.57,7.6,190400.0,7.59,7.67,7.57,7.6,190400.0
2011-07-28 09:30:00,7.59,7.77,7.54,7.72,86200.0,7.59,7.77,7.54,7.72,86200.0
2011-07-28 10:00:00,7.72,7.91,7.72,7.85,58000.0,7.72,7.91,7.72,7.85,58000.0
2011-07-28 10:30:00,7.85,7.91,7.81,7.91,68900.0,7.85,7.91,7.81,7.91,68900.0
2011-07-28 11:00:00,7.9,8.09,7.9,8.08,143100.0,7.9,8.09,7.9,8.08,143100.0
2011-07-28 11:30:00,8.08,8.08,7.91,7.93,91400.0,8.08,8.08,7.91,7.93,91400.0
2011-07-28 12:00:00,7.94,8.02,7.94,8.02,63300.0,7.94,8.02,7.94,8.02,63300.0
2011-07-28 12:30:00,8.02,8.06,7.92,7.95,66900.0,8.02,8.06,7.92,7.95,66900.0
2011-07-28 13:00:00,7.96,8.0,7.89,7.95,44800.0,7.96,8.0,7.89,7.95,44800.0
2011-07-28 13:30:00,7.95,7.96,7.9,7.94,68500.0,7.95,7.96,7.9,7.94,68500.0
2011-07-28 14:00:00,7.95,7.95,7.86,7.88,102200.0,7.95,7.95,7.86,7.88,102200.0
2011-07-28 14:30:00,7.89,7.92,7.88,7.92,60400.0,7.89,7.92,7.88,7.92,60400.0
2011-07-28 15:00:00,7.92,7.93,7.8,7.8,83400.0,7.92,7.93,7.8,7.8,83400.0
2011-07-28 15:30:00,7.8,7.81,7.73,7.75,198400.0,7.8,7.81,7.73,7.75,198400.0
2011-07-29 09:30:00,7.68,7.72,7.52,7.59,105800.0,7.68,7.72,7.52,7.59,105800.0
2011-07-29 10:00:00,7.59,7.74,7.55,7.69,110800.0,7.59,7.74,7.55,7.69,110800.0
2011-07-29 10:30:00,7.68,7.97,7.68,7.95,101900.0,7.68,7.97,7.68,7.95,101900.0
2011-07-29 11:00:00,7.97,7.98,7.87,7.96,97400.0,7.97,7.98,7.87,7.96,97400.0
2011-07-29 11:30:00,7.96,8.0,7.81,7.83,79900.0,7.96,8.0,7.81,7.83,79900.0
2011-07-29 12:00:00,7.83,7.83,7.7,7.75,58100.0,7.83,7.83,7.7,7.75,58100.0
2011-07-29 12:30:00,7.75,7.76,7.68,7.71,57600.0,7.75,7.76,7.68,7.71,57600.0
2011-07-29 13:00:00,7.72,7.8,7.71,7.77,46300.0,7.72,7.8,7.71,7.77,46300.0
2011-07-29 13:30:00,7.77,7.79,7.74,7.75,69200.0,7.77,7.79,7.74,7.75,69200.0
2011-07-29 14:00:00,7.75,7.81,7.74,7.75,81600.0,7.75,7.81,7.74,7.75,81600.0
2011-07-29 14:30:00,7.74,7.78,7.71,7.74,111700.0,7.74,7.78,7.71,7.74,111700.0
2011-07-29 15:00:00,7.74,7.76,7.7,7.72,83600.0,7.74,7.76,7.7,7.72,83600.0
2011-07-29 15:30:00,7.72,7.73,7.65,7.7,235100.0,7.72,7.73,7.65,7.7,235100.0
2011-08-01 09:30:00,7.97,8.1,7.97,8.07,228600.0,7.97,8.1,7.97,8.07,228600.0
2011-08-01 10:00:00,8.06,8.1,7.9,8.03,138600.0,8.06,8.1,7.9,8.03,138600.0
2011-08-01 10:30:00,8.03,8.09,8.01,8.03,36100.0,8.03,8.09,8.01,8.03,36100.0
2011-08-01 11:00:00,8.02,8.05,8.0,8.04,140200.0,8.02,8.05,8.0,8.04,140200.0
2011-08-01 11:30:00,8.04,8.04,7.9,7.92,45000.0,8.04,8.04,7.9,7.92,45000.0
2011-08-01 12:00:00,7.92,7.93,7.87,7.9,29800.0,7.92,7.93,7.87,7.9,29800.0
2011-08-01 12:30:00,7.9,7.9,7.8,7.82,53300.0,7.9,7.9,7.8,7.82,53300.0
2011-08-01 13:00:00,7.82,7.87,7.76,7.86,77000.0,7.82,7.87,7.76,7.86,77000.0
2011-08-01 13:30:00,7.86,7.93,7.84,7.91,61500.0,7.86,7.93,7.84,7.91,61500.0
2011-08-01 14:00:00,7.92,7.92,7.84,7.84,54300.0,7.92,7.92,7.84,7.84,54300.0
2011-08-01 14:30:00,7.84,7.89,7.8,7.89,42400.0,7.84,7.89,7.8,7.89,42400.0
2011-08-01 15:00:00,7.89,7.91,7.85,7.89,53700.0,7.89,7.91,7.85,7.89,53700.0
2011-08-01 15:30:00,7.89,7.96,7.86,7.9,227900.0,7.89,7.96,7.86,7.9,227900.0
2011-08-02 09:30:00,7.86,8.07,7.86,8.07,93500.0,7.86,8.07,7.86,8.07,93500.0
2011-08-02 10:00:00,8.04,8.12,8.0,8.0,72200.0,8.04,8.12,8.0,8.0,72200.0
2011-08-02 10:30:00,8.01,8.03,7.93,7.94,40900.0,8.01,8.03,7.93,7.94,40900.0
2011-08-02 11:00:00,7.93,7.94,7.81,7.82,166800.0,7.93,7.94,7.81,7.82,166800.0
2011-08-02 11:30:00,7.83,7.84,7.81,7.82,48400.0,7.83,7.84,7.81,7.82,48400.0
2011-08-02 12:00:00,7.82,7.85,7.79,7.8,28500.0,7.82,7.85,7.79,7.8,28500.0
2011-08-02 12:30:00,7.8,7.83,7.75,7.78,68000.0,7.8,7.83,7.75,7.78,68000.0
2011-08-02 13:00:00,7.77,7.81,7.74,7.79,30800.0,7.77,7.81,7.74,7.79,30800.0
2011-08-02 13:30:00,7.78,7.78,7.61,7.64,103000.0,7.78,7.78,7.61,7.64,103000.0
2011-08-02 14:00:00,7.63,7.69,7.63,7.66,21100.0,7.63,7.69,7.63,7.66,21100.0
2011-08-02 14:30:00,7.66,7.7,7.64,7.69,27300.0,7.66,7.7,7.64,7.69,27300.0
2011-08-02 15:00:00,7.7,7.7,7.65,7.65,107600.0,7.7,7.7,7.65,7.65,107600.0
2011-08-02 15:30:00,7.66,7.69,7.62,7.62,374800.0,7.66,7.69,7.62,7.62,374800.0
2011-08-03 09:30:00,7.65,7.74,7.62,7.71,94700.0,7.65,7.74,7.62,7.71,94700.0
2011-08-03 10:00:00,7.69,7.76,7.46,7.48,97500.0,7.69,7.76,7.46,7.48,97500.0
2011-08-03 10:30:00,7.47,7.47,7.27,7.46,111000.0,7.47,7.47,7.27,7.46,111000.0
2011-08-03 11:00:00,7.46,7.56,7.42,7.54,51800.0,7.46,7.56,7.42,7.54,51800.0
2011-08-03 11:30:00,7.55,7.61,7.48,7.56,28900.0,7.55,7.61,7.48,7.56,28900.0
2011-08-03 12:00:00,7.55,7.55,7.42,7.48,21100.0,7.55,7.55,7.42,7.48,21100.0
2011-08-03 12:30:00,7.48,7.49,7.44,7.47,17000.0,7.48,7.49,7.44,7.47,17000.0
2011-08-03 13:00:00,7.46,7.49,7.42,7.49,27100.0,7.46,7.49,7.42,7.49,27100.0
2011-08-03 13:30:00,7.49,7.67,7.48,7.65,47700.0,7.49,7.67,7.48,7.65,47700.0
2011-08-03 14:00:00,7.64,7.68,7.57,7.58,26400.0,7.64,7.68,7.57,7.58,26400.0
2011-08-03 14:30:00,7.59,7.67,7.58,7.67,31100.0,7.59,7.67,7.58,7.67,31100.0
2011-08-03 15:00:00,7.67,7.7,7.6,7.69,52200.0,7.67,7.7,7.6,7.69,52200.0
2011-08-03 15:30:00,7.68,7.68,7.62,7.66,86400.0,7.68,7.68,7.62,7.66,86400.0
2011-08-04 09:30:00,7.55,7.55,7.25,7.29,109700.0,7.55,7.55,7.25,7.29,109700.0
2011-08-04 10:00:00,7.29,7.31,7.16,7.23,120700.0,7.29,7.31,7.16,7.23,120700.0
2011-08-04 10:30:00,7.23,7.26,7.1,7.11,65800.0,7.23,7.26,7.1,7.11,65800.0
2011-08-04 11:00:00,7.11,7.14,7.02,7.03,103100.0,7.11,7.14,7.02,7.03,103100.0
2011-08-04 11:30:00,7.04,7.1,6.92,7.01,147300.0,7.04,7.1,6.92,7.01,147300.0
2011-08-04 12:00:00,7.02,7.09,7.0,7.07,82400.0,7.02,7.09,7.0,7.07,82400.0
2011-08-04 12:30:00,7.06,7.25,7.06,7.25,109700.0,7.06,7.25,7.06,7.25,109700.0
2011-08-04 13:00:00,7.24,7.25,7.16,7.23,55600.0,7.24,7.25,7.16,7.23,55600.0
2011-08-04 13:30:00,7.23,7.23,7.1,7.11,55800.0,7.23,7.23,7.1,7.11,55800.0
2011-08-04 14:00:00,7.11,7.11,6.94,6.94,75900.0,7.11,7.11,6.94,6.94,75900.0
2011-08-04 14:30:00,6.95,7.08,6.94,7.06,135700.0,6.95,7.08,6.94,7.06,135700.0
2011-08-04 15:00:00,7.05,7.12,6.88,6.88,257400.0,7.05,7.12,6.88,6.88,257400.0
2011-08-04 15:30:00,6.88,6.92,6.81,6.81,404800.0,6.88,6.92,6.81,6.81,404800.0
2011-08-05 09:30:00,7.0,7.03,6.12,6.3,361800.0,7.0,7.03,6.12,6.3,361800.0
2011-08-05 10:00:00,6.3,6.87,6.14,6.86,286300.0,6.3,6.87,6.14,6.86,286300.0
2011-08-05 10:30:00,6.85,6.85,6.6,6.73,101100.0,6.85,6.85,6.6,6.73,101100.0
2011-08-05 11:00:00,6.73,6.76,6.51,6.67,71500.0,6.73,6.76,6.51,6.67,71500.0
2011-08-05 11:30:00,6.66,6.68,6.34,6.35,55500.0,6.66,6.68,6.34,6.35,55500.0
2011-08-05 12:00:00,6.35,6.51,6.32,6.5,258100.0,6.35,6.51,6.32,6.5,258100.0
2011-08-05 12:30:00,6.49,6.84,6.49,6.82,70600.0,6.49,6.84,6.49,6.82,70600.0
2011-08-05 13:00:00,6.83,7.02,6.68,6.98,84000.0,6.83,7.02,6.68,6.98,84000.0
2011-08-05 13:30:00,6.97,7.08,6.89,7.0,91700.0,6.97,7.08,6.89,7.0,91700.0
2011-08-05 14:00:00,7.03,7.07,6.93,6.96,69900.0,7.03,7.07,6.93,6.96,69900.0
2011-08-05 14:30:00,6.96,6.96,6.78,6.78,99100.0,6.96,6.96,6.78,6.78,99100.0
2011-08-05 15:00:00,6.78,6.83,6.69,6.73,156900.0,6.78,6.83,6.69,6.73,156900.0
2011-08-05 15:30:00,6.73,6.83,6.71,6.74,264900.0,6.73,6.83,6.71,6.74,264900.0
2011-08-08 09:30:00,6.23,6.38,6.15,6.26,331000.0,6.23,6.38,6.15,6.26,331000.0
2011-08-08 10:00:00,6.26,6.32,6.25,6.25,120200.0,6.26,6.32,6.25,6.25,120200.0
2011-08-08 10:30:00,6.25,6.26,6.2,6.21,110500.0,6.25,6.26,6.2,6.21,110500.0
2011-08-08 11:00:00,6.2,6.34,6.17,6.19,143700.0,6.2,6.34,6.17,6.19,143700.0
2011-08-08 11:30:00,6.18,6.25,6.16,6.23,78400.0,6.18,6.25,6.16,6.23,78400.0
2011-08-08 12:00:00,6.22,6.22,6.16,6.16,71200.0,6.22,6.22,6.16,6.16,71200.0
2011-08-08 12:30:00,6.17,6.19,6.12,6.12,145600.0,6.17,6.19,6.12,6.12,145600.0
2011-08-08 13:00:00,6.11,6.15,6.06,6.11,105600.0,6.11,6.15,6.06,6.11,105600.0
2011-08-08 13:30:00,6.12,6.16,6.05,6.11,122700.0,6.12,6.16,6.05,6.11,122700.0
2011-08-08 14:00:00,6.1,6.2,5.93,6.02,201300.0,6.1,6.2,5.93,6.02,201300.0
2011-08-08 14:30:00,6.01,6.1,6.0,6.03,138100.0,6.01,6.1,6.0,6.03,138100.0
2011-08-08 15:00:00,6.04,6.2,6.03,6.18,122900.0,6.04,6.2,6.03,6.18,122900.0
2011-08-08 15:30:00,6.18,6.18,5.96,5.98,291100.0,6.18,6.18,5.96,5.98,291100.0
2011-08-09 09:30:00,6.16,6.16,5.71,5.99,361000.0,6.16,6.16,5.71,5.99,361000.0
2011-08-09 10:00:00,5.98,6.25,5.92,6.22,341000.0,5.98,6.25,5.92,6.22,341000.0
2011-08-09 10:30:00,6.23,6.49,6.23,6.41,225600.0,6.23,6.49,6.23,6.41,225600.0
2011-08-09 11:00:00,6.4,6.45,6.3,6.45,185600.0,6.4,6.45,6.3,6.45,185600.0
2011-08-09 11:30:00,6.44,6.62,6.43,6.6,119500.0,6.44,6.62,6.43,6.6,119500.0
2011-08-09 12:00:00,6.61,6.7,6.58,6.69,75400.0,6.61,6.7,6.58,6.69,75400.0
2011-08-09 12:30:00,6.69,6.73,6.69,6.73,57800.0,6.69,6.73,6.69,6.73,57800.0
2011-08-09 13:00:00,6.73,6.73,6.64,6.64,104000.0,6.73,6.73,6.64,6.64,104000.0
2011-08-09 13:30:00,6.65,6.65,6.41,6.49,255800.0,6.65,6.65,6.41,6.49,255800.0
2011-08-09 14:00:00,6.49,6.69,6.33,6.46,212600.0,6.49,6.69,6.33,6.46,212600.0
2011-08-09 14:30:00,6.46,6.56,6.19,6.47,354100.0,6.46,6.56,6.19,6.47,354100.0
2011-08-09 15:00:00,6.47,6.72,6.4,6.7,122300.0,6.47,6.72,6.4,6.7,122300.0
2011-08-09 15:30:00,6.7,7.03,6.64,7.03,357900.0,6.7,7.03,6.64,7.03,357900.0
2011-08-10 09:30:00,6.79,6.98,6.53,6.55,140600.0,6.79,6.98,6.53,6.55,140600.0
2011-08-10 10:00:00,6.55,6.56,6.31,6.41,143200.0,6.55,6.56,6.31,6.41,143200.0
2011-08-10 10:30:00,6.41,6.6,6.4,6.53,118500.0,6.41,6.6,6.4,6.53,118500.0
2011-08-10 11:00:00,6.51,6.53,6.43,6.46,96200.0,6.51,6.53,6.43,6.46,96200.0
2011-08-10 11:30:00,6.47,6.69,6.47,6.6,71100.0,6.47,6.69,6.47,6.6,71100.0
2011-08-10 12:00:00,6.59,6.68,6.56,6.61,59900.0,6.59,6.68,6.56,6.61,59900.0
2011-08-10 12:30:00,6.59,6.62,6.53,6.6,62700.0,6.59,6.62,6.53,6.6,62700.0
2011-08-10 13:00:00,6.59,6.69,6.58,6.67,103100.0,6.59,6.69,6.58,6.67,103100.0
2011-08-10 13:30:00,6.67,6.8,6.63,6.76,68100.0,6.67,6.8,6.63,6.76,68100.0
2011-08-10 14:00:00,6.75,6.92,6.74,6.81,97700.0,6.75,6.92,6.74,6.81,97700.0
2011-08-10 14:30:00,6.82,6.87,6.75,6.76,126900.0,6.82,6.87,6.75,6.76,126900.0
2011-08-10 15:00:00,6.76,6.86,6.73,6.75,193300.0,6.76,6.86,6.73,6.75,193300.0
2011-08-10 15:30:00,6.76,6.76,6.57,6.57,216800.0,6.76,6.76,6.57,6.57,216800.0
2011-08-11 09:30:00,6.69,6.89,6.41,6.44,187200.0,6.69,6.89,6.41,6.44,187200.0
2011-08-11 10:00:00,6.45,6.57,6.35,6.5,113800.0,6.45,6.57,6.35,6.5,113800.0
2011-08-11 10:30:00,6.51,6.7,6.51,6.59,79800.0,6.51,6.7,6.51,6.59,79800.0
2011-08-11 11:00:00,6.6,6.7,6.55,6.62,109200.0,6.6,6.7,6.55,6.62,109200.0
2011-08-11 11:30:00,6.61,6.72,6.6,6.64,58300.0,6.61,6.72,6.6,6.64,58300.0
2011-08-11 12:00:00,6.64,6.64,6.51,6.54,49800.0,6.64,6.64,6.51,6.54,49800.0
2011-08-11 12:30:00,6.54,6.8,6.54,6.77,67000.0,6.54,6.8,6.54,6.77,67000.0
2011-08-11 13:00:00,6.76,6.76,6.67,6.71,46700.0,6.76,6.76,6.67,6.71,46700.0
2011-08-11 13:30:00,6.71,6.77,6.65,6.77,40700.0,6.71,6.77,6.65,6.77,40700.0
2011-08-11 14:00:00,6.77,6.79,6.72,6.79,42600.0,6.77,6.79,6.72,6.79,42600.0
2011-08-11 14:30:00,6.79,6.79,6.71,6.79,42200.0,6.79,6.79,6.71,6.79,42200.0
2011-08-11 15:00:00,6.79,6.86,6.79,6.81,126100.0,6.79,6.86,6.79,6.81,126100.0
2011-08-11 15:30:00,6.8,6.86,6.71,6.72,297900.0,6.8,6.86,6.71,6.72,297900.0
2011-08-12 09:30:00,6.88,6.88,6.63,6.72,105400.0,6.88,6.88,6.63,6.72,105400.0
2011-08-12 10:00:00,6.7,6.78,6.61,6.72,71000.0,6.7,6.78,6.61,6.72,71000.0
2011-08-12 10:30:00,6.72,6.78,6.61,6.65,69200.0,6.72,6.78,6.61,6.65,69200.0
2011-08-12 11:00:00,6.66,6.76,6.61,6.75,128000.0,6.66,6.76,6.61,6.75,128000.0
2011-08-12 11:30:00,6.74,6.91,6.71,6.86,45000.0,6.74,6.91,6.71,6.86,45000.0
2011-08-12 12:00:00,6.87,6.91,6.83,6.91,41300.0,6.87,6.91,6.83,6.91,41300.0
2011-08-12 12:30:00,6.9,6.97,6.81,6.91,92600.0,6.9,6.97,6.81,6.91,92600.0
2011-08-12 13:00:00,6.91,6.94,6.87,6.9,33300.0,6.91,6.94,6.87,6.9,33300.0
2011-08-12 13:30:00,6.89,6.92,6.86,6.91,29400.0,6.89,6.92,6.86,6.91,29400.0
2011-08-12 14:00:00,6.91,6.96,6.82,6.83,52000.0,6.91,6.96,6.82,6.83,52000.0
2011-08-12 14:30:00,6.84,6.87,6.81,6.86,61200.0,6.84,6.87,6.81,6.86,61200.0
2011-08-12 15:00:00,6.85,6.9,6.8,6.81,95800.0,6.85,6.9,6.8,6.81,95800.0
2011-08-12 15:30:00,6.81,6.82,6.74,6.8,163800.0,6.81,6.82,6.74,6.8,163800.0
2011-08-15 09:30:00,6.91,7.07,6.9,6.97,83300.0,6.91,7.07,6.9,6.97,83300.0
2011-08-15 10:00:00,6.98,7.1,6.95,7.04,72400.0,6.98,7.1,6.95,7.04,72400.0
2011-08-15 10:30:00,7.04,7.05,6.95,6.96,41000.0,7.04,7.05,6.95,6.96,41000.0
2011-08-15 11:00:00,6.96,7.0,6.87,6.87,65700.0,6.96,7.0,6.87,6.87,65700.0
2011-08-15 11:30:00,6.87,6.96,6.85,6.94,48200.0,6.87,6.96,6.85,6.94,48200.0
2011-08-15 12:00:00,6.92,6.94,6.89,6.91,38100.0,6.92,6.94,6.89,6.91,38100.0
2011-08-15 12:30:00,6.93,6.95,6.91,6.95,38600.0,6.93,6.95,6.91,6.95,38600.0
2011-08-15 13:00:00,6.94,6.99,6.89,6.91,36200.0,6.94,6.99,6.89,6.91,36200.0
2011-08-15 13:30:00,6.92,7.0,6.89,6.97,39000.0,6.92,7.0,6.89,6.97,39000.0
2011-08-15 14:00:00,6.97,7.01,6.96,7.01,37100.0,6.97,7.01,6.96,7.01,37100.0
2011-08-15 14:30:00,7.01,7.05,6.98,7.05,38200.0,7.01,7.05,6.98,7.05,38200.0
2011-08-15 15:00:00,7.05,7.07,7.01,7.02,67200.0,7.05,7.07,7.01,7.02,67200.0
2011-08-15 15:30:00,7.02,7.14,7.02,7.13,141900.0,7.02,7.14,7.02,7.13,141900.0
2011-08-16 09:30:00,7.0,7.06,6.92,6.98,196200.0,7.0,7.06,6.92,6.98,196200.0
2011-08-16 10:00:00,6.94,7.02,6.91,6.93,31300.0,6.94,7.02,6.91,6.93,31300.0
2011-08-16 10:30:00,6.92,6.93,6.82,6.88,116900.0,6.92,6.93,6.82,6.88,116900.0
2011-08-16 11:00:00,6.88,6.88,6.82,6.83,67000.0,6.88,6.88,6.82,6.83,67000.0
2011-08-16 11:30:00,6.84,6.9,6.8,6.88,63100.0,6.84,6.9,6.8,6.88,63100.0
2011-08-16 12:00:00,6.88,6.92,6.77,6.8,59300.0,6.88,6.92,6.77,6.8,59300.0
2011-08-16 12:30:00,6.78,6.81,6.74,6.75,32400.0,6.78,6.81,6.74,6.75,32400.0
2011-08-16 13:00:00,6.74,6.74,6.65,6.68,46700.0,6.74,6.74,6.65,6.68,46700.0
2011-08-16 13:30:00,6.67,6.77,6.66,6.75,42100.0,6.67,6.77,6.66,6.75,42100.0
2011-08-16 14:00:00,6.74,6.8,6.69,6.8,40100.0,6.74,6.8,6.69,6.8,40100.0
2011-08-16 14:30:00,6.79,6.83,6.7,6.75,73400.0,6.79,6.83,6.7,6.75,73400.0
2011-08-16 15:00:00,6.75,6.86,6.74,6.86,55400.0,6.75,6.86,6.74,6.86,55400.0
2011-08-16 15:30:00,6.86,6.9,6.82,6.82,278300.0,6.86,6.9,6.82,6.82,278300.0
2011-08-17 09:30:00,6.86,7.0,6.82,6.84,59800.0,6.86,7.0,6.82,6.84,59800.0
2011-08-17 10:00:00,6.84,6.9,6.82,6.87,85500.0,6.84,6.9,6.82,6.87,85500.0
2011-08-17 10:30:00,6.87,6.87,6.72,6.72,38400.0,6.87,6.87,6.72,6.72,38400.0
2011-08-17 11:00:00,6.72,6.8,6.71,6.71,22200.0,6.72,6.8,6.71,6.71,22200.0
2011-08-17 11:30:00,6.72,6.74,6.66,6.68,61500.0,6.72,6.74,6.66,6.68,61500.0
2011-08-17 12:00:00,6.67,6.68,6.58,6.64,74500.0,6.67,6.68,6.58,6.64,74500.0
2011-08-17 12:30:00,6.66,6.67,6.58,6.58,31900.0,6.66,6.67,6.58,6.58,31900.0
2011-08-17 13:00:00,6.58,6.63,6.57,6.58,32800.0,6.58,6.63,6.57,6.58,32800.0
2011-08-17 13:30:00,6.58,6.59,6.55,6.56,35400.0,6.58,6.59,6.55,6.56,35400.0
2011-08-17 14:00:00,6.58,6.69,6.58,6.67,30300.0,6.58,6.69,6.58,6.67,30300.0
2011-08-17 14:30:00,6.68,6.68,6.6,6.66,28800.0,6.68,6.68,6.6,6.66,28800.0
2011-08-17 15:00:00,6.65,6.69,6.63,6.67,36900.0,6.65,6.69,6.63,6.67,36900.0
2011-08-17 15:30:00,6.67,6.7,6.64,6.69,96600.0,6.67,6.7,6.64,6.69,96600.0
2011-08-18 09:30:00,6.58,6.78,6.29,6.29,104600.0,6.58,6.78,6.29,6.29,104600.0
2011-08-18 10:00:00,6.29,6.3,6.15,6.24,95100.0,6.29,6.3,6.15,6.24,95100.0
2011-08-18 10:30:00,6.24,6.3,6.2,6.29,65700.0,6.24,6.3,6.2,6.29,65700.0
2011-08-18 11:00:00,6.26,6.27,6.21,6.25,50700.0,6.26,6.27,6.21,6.25,50700.0
2011-08-18 11:30:00,6.25,6.35,6.25,6.3,25800.0,6.25,6.35,6.25,6.3,25800.0
2011-08-18 12:00:00,6.3,6.31,6.25,6.29,36300.0,6.3,6.31,6.25,6.29,36300.0
2011-08-18 12:30:00,6.29,6.33,6.25,6.26,67900.0,6.29,6.33,6.25,6.26,67900.0
2011-08-18 13:00:00,6.26,6.27,6.2,6.23,65100.0,6.26,6.27,6.2,6.23,65100.0
2011-08-18 13:30:00,6.22,6.26,6.17,6.21,141600.0,6.22,6.26,6.17,6.21,141600.0
2011-08-18 14:00:00,6.21,6.22,6.17,6.2,88400.0,6.21,6.22,6.17,6.2,88400.0
2011-08-18 14:30:00,6.2,6.23,6.18,6.21,97900.0,6.2,6.23,6.18,6.21,97900.0
2011-08-18 15:00:00,6.21,6.22,6.1,6.14,203700.0,6.21,6.22,6.1,6.14,203700.0
2011-08-18 15:30:00,6.13,6.23,6.1,6.19,416100.0,6.13,6.23,6.1,6.19,416100.0
2011-08-19 09:30:00,6.05,6.33,6.05,6.19,159200.0,6.05,6.33,6.05,6.19,159200.0
2011-08-19 10:00:00,6.18,6.33,6.14,6.28,58100.0,6.18,6.33,6.14,6.28,58100.0
2011-08-19 10:30:00,6.28,6.28,6.12,6.14,56100.0,6.28,6.28,6.12,6.14,56100.0
2011-08-19 11:00:00,6.13,6.15,6.05,6.07,46000.0,6.13,6.15,6.05,6.07,46000.0
2011-08-19 11:30:00,6.07,6.14,6.06,6.11,83800.0,6.07,6.14,6.06,6.11,83800.0
2011-08-19 12:00:00,6.11,6.12,6.04,6.06,56800.0,6.11,6.12,6.04,6.06,56800.0
2011-08-19 12:30:00,6.07,6.14,6.06,6.11,37400.0,6.07,6.14,6.06,6.11,37400.0
2011-08-19 13:00:00,6.11,6.15,6.1,6.15,21900.0,6.11,6.15,6.1,6.15,21900.0
2011-08-19 13:30:00,6.14,6.14,6.04,6.07,43600.0,6.14,6.14,6.04,6.07,43600.0
2011-08-19 14:00:00,6.07,6.07,6.0,6.01,93000.0,6.07,6.07,6.0,6.01,93000.0
2011-08-19 14:30:00,6.0,6.02,5.95,5.96,138200.0,6.0,6.02,5.95,5.96,138200.0
2011-08-19 15:00:00,5.96,6.02,5.9,6.01,102000.0,5.96,6.02,5.9,6.01,102000.0
2011-08-19 15:30:00,6.0,6.2,5.96,6.14,341700.0,6.0,6.2,5.96,6.14,341700.0
2011-08-22 09:30:00,6.36,6.43,6.21,6.21,145400.0,6.36,6.43,6.21,6.21,145400.0
2011-08-22 10:00:00,6.21,6.24,6.04,6.07,129600.0,6.21,6.24,6.04,6.07,129600.0
2011-08-22 10:30:00,6.07,6.08,6.0,6.01,85800.0,6.07,6.08,6.0,6.01,85800.0
2011-08-22 11:00:00,6.0,6.01,5.9,5.92,112600.0,6.0,6.01,5.9,5.92,112600.0
2011-08-22 11:30:00,5.92,5.93,5.8,5.82,125300.0,5.92,5.93,5.8,5.82,125300.0
2011-08-22 12:00:00,5.83,5.91,5.81,5.82,83400.0,5.83,5.91,5.81,5.82,83400.0
2011-08-22 12:30:00,5.83,5.95,5.8,5.93,44900.0,5.83,5.95,5.8,5.93,44900.0
2011-08-22 13:00:00,5.93,5.97,5.9,5.9,30800.0,5.93,5.97,5.9,5.9,30800.0
2011-08-22 13:30:00,5.9,5.94,5.84,5.92,71900.0,5.9,5.94,5.84,5.92,71900.0
2011-08-22 14:00:00,5.9,5.95,5.87,5.87,87000.0,5.9,5.95,5.87,5.87,87000.0
2011-08-22 14:30:00,5.88,5.89,5.81,5.82,73000.0,5.88,5.89,5.81,5.82,73000.0
2011-08-22 15:00:00,5.83,5.88,5.78,5.85,115000.0,5.83,5.88,5.78,5.85,115000.0
2011-08-22 15:30:00,5.84,5.86,5.78,5.8,148900.0,5.84,5.86,5.78,5.8,148900.0
2011-08-23 09:30:00,5.86,5.92,5.75,5.86,46000.0,5.86,5.92,5.75,5.86,46000.0
2011-08-23 10:00:00,5.85,6.0,5.81,5.92,75500.0,5.85,6.0,5.81,5.92,75500.0
2011-08-23 10:30:00,5.89,5.98,5.87,5.92,29600.0,5.89,5.98,5.87,5.92,29600.0
2011-08-23 11:00:00,5.92,5.94,5.88,5.89,28500.0,5.92,5.94,5.88,5.89,28500.0
2011-08-23 11:30:00,5.9,6.02,5.89,6.01,163300.0,5.9,6.02,5.89,6.01,163300.0
2011-08-23 12:00:00,6.01,6.09,6.0,6.09,66800.0,6.01,6.09,6.0,6.09,66800.0
2011-08-23 12:30:00,6.09,6.13,6.06,6.09,74000.0,6.09,6.13,6.06,6.09,74000.0
2011-08-23 13:00:00,6.1,6.11,6.05,6.07,21900.0,6.1,6.11,6.05,6.07,21900.0
2011-08-23 13:30:00,6.06,6.12,6.04,6.08,21500.0,6.06,6.12,6.04,6.08,21500.0
2011-08-23 14:00:00,6.07,6.11,6.02,6.06,44500.0,6.07,6.11,6.02,6.06,44500.0
2011-08-23 14:30:00,6.07,6.13,6.05,6.11,36000.0,6.07,6.13,6.05,6.11,36000.0
2011-08-23 15:00:00,6.13,6.25,6.13,6.19,79300.0,6.13,6.25,6.13,6.19,79300.0
2011-08-23 15:30:00,6.21,6.27,6.19,6.26,141200.0,6.21,6.27,6.19,6.26,141200.0
2011-08-24 09:30:00,6.26,6.34,6.16,6.34,42800.0,6.26,6.34,6.16,6.34,42800.0
2011-08-24 10:00:00,6.34,6.43,6.27,6.28,69700.0,6.34,6.43,6.27,6.28,69700.0
2011-08-24 10:30:00,6.28,6.31,6.18,6.18,28500.0,6.28,6.31,6.18,6.18,28500.0
2011-08-24 11:00:00,6.17,6.27,6.15,6.23,42300.0,6.17,6.27,6.15,6.23,42300.0
2011-08-24 11:30:00,6.21,6.26,6.14,6.17,28300.0,6.21,6.26,6.14,6.17,28300.0
2011-08-24 12:00:00,6.18,6.19,6.05,6.1,58200.0,6.18,6.19,6.05,6.1,58200.0
2011-08-24 12:30:00,6.1,6.19,6.09,6.19,40300.0,6.1,6.19,6.09,6.19,40300.0
2011-08-24 13:00:00,6.17,6.21,6.12,6.18,31000.0,6.17,6.21,6.12,6.18,31000.0
2011-08-24 13:30:00,6.16,6.16,6.06,6.14,53900.0,6.16,6.16,6.06,6.14,53900.0
2011-08-24 14:00:00,6.15,6.17,6.07,6.1,45300.0,6.15,6.17,6.07,6.1,45300.0
2011-08-24 14:30:00,6.11,6.22,6.1,6.21,56700.0,6.11,6.22,6.1,6.21,56700.0
2011-08-24 15:00:00,6.21,6.32,6.2,6.31,77100.0,6.21,6.32,6.2,6.31,77100.0
2011-08-24 15:30:00,6.3,6.32,6.26,6.28,160600.0,6.3,6.32,6.26,6.28,160600.0
2011-08-25 09:30:00,6.4,6.4,6.12,6.17,62300.0,6.4,6.4,6.12,6.17,62300.0
2011-08-25 10:00:00,6.17,6.2,6.07,6.12,34500.0,6.17,6.2,6.07,6.12,34500.0
2011-08-25 10:30:00,6.12,6.15,6.01,6.08,22000.0,6.12,6.15,6.01,6.08,22000.0
2011-08-25 11:00:00,6.08,6.22,6.08,6.17,45900.0,6.08,6.22,6.08,6.17,45900.0
2011-08-25 11:30:00,6.17,6.19,6.1,6.16,47000.0,6.17,6.19,6.1,6.16,47000.0
2011-08-25 12:00:00,6.16,6.19,6.08,6.11,47400.0,6.16,6.19,6.08,6.11,47400.0
2011-08-25 12:30:00,6.12,6.13,6.03,6.09,62900.0,6.12,6.13,6.03,6.09,62900.0
2011-08-25 13:00:00,6.11,6.14,6.05,6.14,59800.0,6.11,6.14,6.05,6.14,59800.0
2011-08-25 13:30:00,6.17,6.18,6.11,6.17,47200.0,6.17,6.18,6.11,6.17,47200.0
2011-08-25 14:00:00,6.17,6.19,6.12,6.15,60200.0,6.17,6.19,6.12,6.15,60200.0
2011-08-25 14:30:00,6.15,6.18,6.07,6.08,64000.0,6.15,6.18,6.07,6.08,64000.0
2011-08-25 15:00:00,6.06,6.15,6.04,6.1,84600.0,6.06,6.15,6.04,6.1,84600.0
2011-08-25 15:30:00,6.1,6.11,6.01,6.03,127300.0,6.1,6.11,6.01,6.03,127300.0
2011-08-26 09:30:00,5.97,6.03,5.86,6.01,68700.0,5.97,6.03,5.86,6.01,68700.0
2011-08-26 10:00:00,6.01,6.25,5.97,6.17,84200.0,6.01,6.25,5.97,6.17,84200.0
2011-08-26 10:30:00,6.16,6.24,6.08,6.14,34400.0,6.16,6.24,6.08,6.14,34400.0
2011-08-26 11:00:00,6.12,6.25,6.12,6.18,27300.0,6.12,6.25,6.12,6.18,27300.0
2011-08-26 11:30:00,6.19,6.23,6.17,6.22,13900.0,6.19,6.23,6.17,6.22,13900.0
2011-08-26 12:00:00,6.21,6.31,6.21,6.31,65600.0,6.21,6.31,6.21,6.31,65600.0
2011-08-26 12:30:00,6.3,6.32,6.26,6.29,21600.0,6.3,6.32,6.26,6.29,21600.0
2011-08-26 13:00:00,6.29,6.39,6.27,6.39,40400.0,6.29,6.39,6.27,6.39,40400.0
2011-08-26 13:30:00,6.39,6.45,6.36,6.44,57500.0,6.39,6.45,6.36,6.44,57500.0
2011-08-26 14:00:00,6.44,6.45,6.36,6.38,48600.0,6.44,6.45,6.36,6.38,48600.0
2011-08-26 14:30:00,6.39,6.43,6.36,6.41,40700.0,6.39,6.43,6.36,6.41,40700.0
2011-08-26 15:00:00,6.42,6.42,6.33,6.37,49800.0,6.42,6.42,6.33,6.37,49800.0
2011-08-26 15:30:00,6.37,6.44,6.36,6.43,153700.0,6.37,6.44,6.36,6.43,153700.0
2011-08-29 09:30:00,6.54,6.91,6.53,6.85,141000.0,6.54,6.91,6.53,6.85,141000.0
2011-08-29 10:00:00,6.86,6.99,6.8,6.98,104000.0,6.86,6.99,6.8,6.98,104000.0
2011-08-29 10:30:00,6.97,7.04,6.91,6.97,114000.0,6.97,7.04,6.91,6.97,114000.0
2011-08-29 11:00:00,6.97,6.98,6.85,6.85,108600.0,6.97,6.98,6.85,6.85,108600.0
2011-08-29 11:30:00,6.85,6.98,6.85,6.93,82500.0,6.85,6.98,6.85,6.93,82500.0
2011-08-29 12:00:00,6.93,7.0,6.92,6.99,59400.0,6.93,7.0,6.92,6.99,59400.0
2011-08-29 12:30:00,6.99,7.02,6.93,6.96,81400.0,6.99,7.02,6.93,6.96,81400.0
2011-08-29 13:00:00,6.96,7.0,6.93,6.96,66200.0,6.96,7.0,6.93,6.96,66200.0
2011-08-29 13:30:00,6.95,6.98,6.91,6.95,66500.0,6.95,6.98,6.91,6.95,66500.0
2011-08-29 14:00:00,6.94,6.98,6.93,6.98,56300.0,6.94,6.98,6.93,6.98,56300.0
2011-08-29 14:30:00,6.98,6.99,6.96,6.97,61100.0,6.98,6.99,6.96,6.97,61100.0
2011-08-29 15:00:00,6.98,7.05,6.97,7.04,97400.0,6.98,7.05,6.97,7.04,97400.0
2011-08-29 15:30:00,7.05,7.1,7.03,7.07,305800.0,7.05,7.1,7.03,7.07,305800.0
2011-08-30 09:30:00,7.04,7.55,6.96,7.36,173200.0,7.04,7.55,6.96,7.36,173200.0
2011-08-30 10:00:00,7.36,7.4,7.16,7.36,140100.0,7.36,7.4,7.16,7.36,140100.0
2011-08-30 10:30:00,7.37,7.51,7.33,7.41,73500.0,7.37,7.51,7.33,7.41,73500.0
2011-08-30 11:00:00,7.41,7.49,7.34,7.46,60800.0,7.41,7.49,7.34,7.46,60800.0
2011-08-30 11:30:00,7.46,7.56,7.42,7.54,72700.0,7.46,7.56,7.42,7.54,72700.0
2011-08-30 12:00:00,7.55,7.56,7.42,7.43,72800.0,7.55,7.56,7.42,7.43,72800.0
2011-08-30 12:30:00,7.44,7.49,7.35,7.38,75400.0,7.44,7.49,7.35,7.38,75400.0
2011-08-30 13:00:00,7.39,7.49,7.38,7.42,58100.0,7.39,7.49,7.38,7.42,58100.0
2011-08-30 13:30:00,7.43,7.49,7.37,7.47,67200.0,7.43,7.49,7.37,7.47,67200.0
2011-08-30 14:00:00,7.46,7.5,7.39,7.5,76800.0,7.46,7.5,7.39,7.5,76800.0
2011-08-30 14:30:00,7.49,7.52,7.44,7.52,98300.0,7.49,7.52,7.44,7.52,98300.0
2011-08-30 15:00:00,7.52,7.53,7.44,7.45,115600.0,7.52,7.53,7.44,7.45,115600.0
2011-08-30 15:30:00,7.45,7.5,7.41,7.42,305800.0,7.45,7.5,7.41,7.42,305800.0
2011-08-31 09:30:00,7.51,7.84,7.5,7.76,146800.0,7.51,7.84,7.5,7.76,146800.0
2011-08-31 10:00:00,7.75,7.8,7.67,7.8,58900.0,7.75,7.8,7.67,7.8,58900.0
2011-08-31 10:30:00,7.81,7.87,7.78,7.79,101400.0,7.81,7.87,7.78,7.79,101400.0
2011-08-31 11:00:00,7.78,7.8,7.68,7.7,101900.0,7.78,7.8,7.68,7.7,101900.0
2011-08-31 11:30:00,7.7,7.8,7.67,7.69,83000.0,7.7,7.8,7.67,7.69,83000.0
2011-08-31 12:00:00,7.7,7.75,7.66,7.74,59800.0,7.7,7.75,7.66,7.74,59800.0
2011-08-31 12:30:00,7.73,7.77,7.7,7.73,43100.0,7.73,7.77,7.7,7.73,43100.0
2011-08-31 13:00:00,7.72,7.74,7.66,7.67,80400.0,7.72,7.74,7.66,7.67,80400.0
2011-08-31 13:30:00,7.67,7.68,7.52,7.52,43300.0,7.67,7.68,7.52,7.52,43300.0
2011-08-31 14:00:00,7.53,7.54,7.41,7.49,80100.0,7.53,7.54,7.41,7.49,80100.0
2011-08-31 14:30:00,7.49,7.5,7.33,7.38,82300.0,7.49,7.5,7.33,7.38,82300.0
2011-08-31 15:00:00,7.38,7.48,7.36,7.44,78700.0,7.38,7.48,7.36,7.44,78700.0
2011-08-31 15:30:00,7.45,7.55,7.45,7.48,200400.0,7.45,7.55,7.45,7.48,200400.0
2011-09-01 09:30:00,7.53,7.71,7.34,7.36,46000.0,7.53,7.71,7.34,7.36,46000.0
2011-09-01 10:00:00,7.35,7.64,7.35,7.51,56000.0,7.35,7.64,7.35,7.51,56000.0
2011-09-01 10:30:00,7.5,7.53,7.42,7.45,38300.0,7.5,7.53,7.42,7.45,38300.0
2011-09-01 11:00:00,7.47,7.49,7.4,7.46,20300.0,7.47,7.49,7.4,7.46,20300.0
2011-09-01 11:30:00,7.48,7.57,7.45,7.56,29100.0,7.48,7.57,7.45,7.56,29100.0
2011-09-01 12:00:00,7.57,7.58,7.51,7.54,19600.0,7.57,7.58,7.51,7.54,19600.0
2011-09-01 12:30:00,7.54,7.56,7.42,7.42,18200.0,7.54,7.56,7.42,7.42,18200.0
2011-09-01 13:00:00,7.42,7.42,7.3,7.32,29300.0,7.42,7.42,7.3,7.32,29300.0
2011-09-01 13:30:00,7.32,7.32,7.23,7.23,38800.0,7.32,7.32,7.23,7.23,38800.0
2011-09-01 14:00:00,7.22,7.24,7.1,7.13,66000.0,7.22,7.24,7.1,7.13,66000.0
2011-09-01 14:30:00,7.13,7.24,7.13,7.18,45700.0,7.13,7.24,7.13,7.18,45700.0
2011-09-01 15:00:00,7.18,7.21,7.11,7.18,53700.0,7.18,7.21,7.11,7.18,53700.0
2011-09-01 15:30:00,7.18,7.2,7.13,7.16,137600.0,7.18,7.2,7.13,7.16,137600.0
2011-09-02 09:30:00,6.94,6.98,6.67,6.93,152000.0,6.94,6.98,6.67,6.93,152000.0
2011-09-02 10:00:00,6.91,7.01,6.88,6.99,21300.0,6.91,7.01,6.88,6.99,21300.0
2011-09-02 10:30:00,6.97,6.97,6.83,6.88,58300.0,6.97,6.97,6.83,6.88,58300.0
2011-09-02 11:00:00,6.88,7.02,6.87,7.02,41600.0,6.88,7.02,6.87,7.02,41600.0
2011-09-02 11:30:00,7.01,7.17,6.96,7.08,81500.0,7.01,7.17,6.96,7.08,81500.0
2011-09-02 12:00:00,7.08,7.11,7.02,7.04,56300.0,7.08,7.11,7.02,7.04,56300.0
2011-09-02 12:30:00,7.03,7.08,7.02,7.05,27400.0,7.03,7.08,7.02,7.05,27400.0
2011-09-02 13:00:00,7.04,7.05,6.92,6.93,23200.0,7.04,7.05,6.92,6.93,23200.0
2011-09-02 13:30:00,6.92,6.94,6.88,6.89,41000.0,6.92,6.94,6.88,6.89,41000.0
2011-09-02 14:00:00,6.89,6.91,6.81,6.83,44200.0,6.89,6.91,6.81,6.83,44200.0
2011-09-02 14:30:00,6.82,6.83,6.75,6.77,58300.0,6.82,6.83,6.75,6.77,58300.0
2011-09-02 15:00:00,6.77,6.85,6.71,6.81,87300.0,6.77,6.85,6.71,6.81,87300.0
2011-09-02 15:30:00,6.8,6.9,6.79,6.81,188200.0,6.8,6.9,6.79,6.81,188200.0
2011-09-06 09:30:00,6.51,6.75,6.51,6.63,52900.0,6.51,6.75,6.51,6.63,52900.0
2011-09-06 10:00:00,6.64,6.75,6.53,6.55,65000.0,6.64,6.75,6.53,6.55,65000.0
2011-09-06 10:30:00,6.54,6.57,6.44,6.47,54400.0,6.54,6.57,6.44,6.47,54400.0
2011-09-06 11:00:00,6.47,6.55,6.44,6.54,62000.0,6.47,6.55,6.44,6.54,62000.0
2011-09-06 11:30:00,6.55,6.6,6.5,6.53,26200.0,6.55,6.6,6.5,6.53,26200.0
2011-09-06 12:00:00,6.52,6.58,6.5,6.55,27300.0,6.52,6.58,6.5,6.55,27300.0
2011-09-06 12:30:00,6.55,6.55,6.5,6.51,18700.0,6.55,6.55,6.5,6.51,18700.0
2011-09-06 13:00:00,6.52,6.59,6.51,6.56,24400.0,6.52,6.59,6.51,6.56,24400.0
2011-09-06 13:30:00,6.55,6.69,6.52,6.66,58000.0,6.55,6.69,6.52,6.66,58000.0
2011-09-06 14:00:00,6.67,6.78,6.62,6.72,39400.0,6.67,6.78,6.62,6.72,39400.0
2011-09-06 14:30:00,6.72,6.74,6.62,6.62,43300.0,6.72,6.74,6.62,6.62,43300.0
2011-09-06 15:00:00,6.62,6.67,6.56,6.63,55600.0,6.62,6.67,6.56,6.63,55600.0
2011-09-06 15:30:00,6.62,6.78,6.59,6.76,126100.0,6.62,6.78,6.59,6.76,126100.0
2011-09-07 09:30:00,6.91,7.13,6.81,7.11,156200.0,6.91,7.13,6.81,7.11,156200.0
2011-09-07 10:00:00,7.12,7.14,7.08,7.1,76400.0,7.12,7.14,7.08,7.1,76400.0
2011-09-07 10:30:00,7.11,7.19,7.1,7.16,47400.0,7.11,7.19,7.1,7.16,47400.0
2011-09-07 11:00:00,7.16,7.25,7.14,7.22,50700.0,7.16,7.25,7.14,7.22,50700.0
2011-09-07 11:30:00,7.23,7.27,7.2,7.25,61800.0,7.23,7.27,7.2,7.25,61800.0
2011-09-07 12:00:00,7.24,7.34,7.23,7.34,36400.0,7.24,7.34,7.23,7.34,36400.0
2011-09-07 12:30:00,7.34,7.35,7.29,7.34,65900.0,7.34,7.35,7.29,7.34,65900.0
2011-09-07 13:00:00,7.33,7.38,7.31,7.34,46200.0,7.33,7.38,7.31,7.34,46200.0
2011-09-07 13:30:00,7.33,7.34,7.23,7.28,43300.0,7.33,7.34,7.23,7.28,43300.0
2011-09-07 14:00:00,7.28,7.36,7.25,7.35,47600.0,7.28,7.36,7.25,7.35,47600.0
2011-09-07 14:30:00,7.35,7.36,7.32,7.34,39400.0,7.35,7.36,7.32,7.34,39400.0
2011-09-07 15:00:00,7.33,7.34,7.28,7.32,96900.0,7.33,7.34,7.28,7.32,96900.0
2011-09-07 15:30:00,7.32,7.41,7.3,7.4,242600.0,7.32,7.41,7.3,7.4,242600.0
2011-09-08 09:30:00,7.3,7.52,7.05,7.35,126200.0,7.3,7.52,7.05,7.35,126200.0
2011-09-08 10:00:00,7.35,7.37,7.24,7.3,67800.0,7.35,7.37,7.24,7.3,67800.0
2011-09-08 10:30:00,7.29,7.36,7.28,7.35,40000.0,7.29,7.36,7.28,7.35,40000.0
2011-09-08 11:00:00,7.38,7.41,7.31,7.34,46200.0,7.38,7.41,7.31,7.34,46200.0
2011-09-08 11:30:00,7.34,7.38,7.23,7.26,77300.0,7.34,7.38,7.23,7.26,77300.0
2011-09-08 12:00:00,7.26,7.35,7.25,7.31,37000.0,7.26,7.35,7.25,7.31,37000.0
2011-09-08 12:30:00,7.31,7.36,7.29,7.36,62600.0,7.31,7.36,7.29,7.36,62600.0
2011-09-08 13:00:00,7.35,7.4,7.32,7.33,58400.0,7.35,7.4,7.32,7.33,58400.0
2011-09-08 13:30:00,7.34,7.39,7.22,7.26,95500.0,7.34,7.39,7.22,7.26,95500.0
2011-09-08 14:00:00,7.25,7.31,7.16,7.18,75800.0,7.25,7.31,7.16,7.18,75800.0
2011-09-08 14:30:00,7.18,7.23,7.16,7.18,69100.0,7.18,7.23,7.16,7.18,69100.0
2011-09-08 15:00:00,7.18,7.19,7.09,7.19,55300.0,7.18,7.19,7.09,7.19,55300.0
2011-09-08 15:30:00,7.19,7.28,7.17,7.22,156200.0,7.19,7.28,7.17,7.22,156200.0
2011-09-09 09:30:00,7.1,7.27,6.99,7.09,68300.0,7.1,7.27,6.99,7.09,68300.0
2011-09-09 10:00:00,7.13,7.2,7.02,7.19,58800.0,7.13,7.2,7.02,7.19,58800.0
2011-09-09 10:30:00,7.2,7.2,7.09,7.12,38000.0,7.2,7.2,7.09,7.12,38000.0
2011-09-09 11:00:00,7.13,7.2,7.04,7.06,70100.0,7.13,7.2,7.04,7.06,70100.0
2011-09-09 11:30:00,7.06,7.11,7.0,7.03,60800.0,7.06,7.11,7.0,7.03,60800.0
2011-09-09 12:00:00,7.03,7.03,6.91,6.98,98900.0,7.03,7.03,6.91,6.98,98900.0
2011-09-09 12:30:00,6.98,7.04,6.92,7.03,57000.0,6.98,7.04,6.92,7.03,57000.0
2011-09-09 13:00:00,7.03,7.11,6.99,7.03,29000.0,7.03,7.11,6.99,7.03,29000.0
2011-09-09 13:30:00,7.03,7.03,6.95,6.95,32500.0,7.03,7.03,6.95,6.95,32500.0
2011-09-09 14:00:00,6.96,7.0,6.88,6.88,63700.0,6.96,7.0,6.88,6.88,63700.0
2011-09-09 14:30:00,6.88,7.0,6.88,6.94,93600.0,6.88,7.0,6.88,6.94,93600.0
2011-09-09 15:00:00,6.94,7.01,6.92,6.92,106000.0,6.94,7.01,6.92,6.92,106000.0
2011-09-09 15:30:00,6.93,7.04,6.92,7.02,196600.0,6.93,7.04,6.92,7.02,196600.0
2011-09-12 09:30:00,6.84,7.11,6.82,7.09,50100.0,6.84,7.11,6.82,7.09,50100.0
2011-09-12 10:00:00,7.08,7.14,6.88,6.88,34100.0,7.08,7.14,6.88,6.88,34100.0
2011-09-12 10:30:00,6.89,6.92,6.82,6.83,47800.0,6.89,6.92,6.82,6.83,47800.0
2011-09-12 11:00:00,6.82,6.96,6.82,6.93,20600.0,6.82,6.96,6.82,6.93,20600.0
2011-09-12 11:30:00,6.94,6.98,6.89,6.89,38500.0,6.94,6.98,6.89,6.89,38500.0
2011-09-12 12:00:00,6.89,6.95,6.88,6.94,44300.0,6.89,6.95,6.88,6.94,44300.0
2011-09-12 12:30:00,6.95,6.96,6.86,6.88,21000.0,6.95,6.96,6.86,6.88,21000.0
2011-09-12 13:00:00,6.88,6.91,6.87,6.87,27100.0,6.88,6.91,6.87,6.87,27100.0
2011-09-12 13:30:00,6.86,6.93,6.81,6.87,100900.0,6.86,6.93,6.81,6.87,100900.0
2011-09-12 14:00:00,6.88,6.89,6.77,6.82,50300.0,6.88,6.89,6.77,6.82,50300.0
2011-09-12 14:30:00,6.82,6.97,6.82,6.84,33600.0,6.82,6.97,6.82,6.84,33600.0
2011-09-12 15:00:00,6.85,6.9,6.79,6.9,57900.0,6.85,6.9,6.79,6.9,57900.0
2011-09-12 15:30:00,6.9,7.02,6.89,7.02,162600.0,6.9,7.02,6.89,7.02,162600.0
2011-09-13 09:30:00,7.07,7.18,7.0,7.16,62400.0,7.07,7.18,7.0,7.16,62400.0
2011-09-13 10:00:00,7.16,7.2,7.1,7.16,40100.0,7.16,7.2,7.1,7.16,40100.0
2011-09-13 10:30:00,7.17,7.2,7.08,7.16,32500.0,7.17,7.2,7.08,7.16,32500.0
2011-09-13 11:00:00,7.15,7.18,7.11,7.16,50200.0,7.15,7.18,7.11,7.16,50200.0
2011-09-13 11:30:00,7.17,7.28,7.15,7.28,42200.0,7.17,7.28,7.15,7.28,42200.0
2011-09-13 12:00:00,7.26,7.33,7.19,7.27,22600.0,7.26,7.33,7.19,7.27,22600.0
2011-09-13 12:30:00,7.29,7.32,7.27,7.3,44500.0,7.29,7.32,7.27,7.3,44500.0
2011-09-13 13:00:00,7.31,7.31,7.25,7.27,50900.0,7.31,7.31,7.25,7.27,50900.0
2011-09-13 13:30:00,7.27,7.36,7.23,7.3,57800.0,7.27,7.36,7.23,7.3,57800.0
2011-09-13 14:00:00,7.31,7.38,7.28,7.38,55100.0,7.31,7.38,7.28,7.38,55100.0
2011-09-13 14:30:00,7.39,7.4,7.31,7.36,93500.0,7.39,7.4,7.31,7.36,93500.0
2011-09-13 15:00:00,7.36,7.39,7.23,7.36,105700.0,7.36,7.39,7.23,7.36,105700.0
2011-09-13 15:30:00,7.37,7.39,7.29,7.34,228500.0,7.37,7.39,7.29,7.34,228500.0
2011-09-14 09:30:00,7.41,7.71,7.34,7.6,129000.0,7.41,7.71,7.34,7.6,129000.0
2011-09-14 10:00:00,7.63,7.74,7.51,7.61,143100.0,7.63,7.74,7.51,7.61,143100.0
2011-09-14 10:30:00,7.6,7.67,7.47,7.49,79500.0,7.6,7.67,7.47,7.49,79500.0
2011-09-14 11:00:00,7.47,7.56,7.46,7.52,82000.0,7.47,7.56,7.46,7.52,82000.0
2011-09-14 11:30:00,7.52,7.52,7.48,7.51,56300.0,7.52,7.52,7.48,7.51,56300.0
2011-09-14 12:00:00,7.51,7.51,7.45,7.51,59700.0,7.51,7.51,7.45,7.51,59700.0
2011-09-14 12:30:00,7.5,7.51,7.42,7.43,52900.0,7.5,7.51,7.42,7.43,52900.0
2011-09-14 13:00:00,7.44,7.49,7.43,7.45,38900.0,7.44,7.49,7.43,7.45,38900.0
2011-09-14 13:30:00,7.44,7.51,7.43,7.45,53400.0,7.44,7.51,7.43,7.45,53400.0
2011-09-14 14:00:00,7.48,7.51,7.46,7.48,38600.0,7.48,7.51,7.46,7.48,38600.0
2011-09-14 14:30:00,7.48,7.5,7.42,7.43,69900.0,7.48,7.5,7.42,7.43,69900.0
2011-09-14 15:00:00,7.43,7.49,7.4,7.48,140300.0,7.43,7.49,7.4,7.48,140300.0
2011-09-14 15:30:00,7.48,7.48,7.27,7.27,357400.0,7.48,7.48,7.27,7.27,357400.0
2011-09-15 09:30:00,7.39,7.4,7.27,7.29,56800.0,7.39,7.4,7.27,7.29,56800.0
2011-09-15 10:00:00,7.29,7.36,7.14,7.17,45700.0,7.29,7.36,7.14,7.17,45700.0
2011-09-15 10:30:00,7.17,7.17,7.05,7.06,63100.0,7.17,7.17,7.05,7.06,63100.0
2011-09-15 11:00:00,7.05,7.12,7.0,7.04,43800.0,7.05,7.12,7.0,7.04,43800.0
2011-09-15 11:30:00,7.04,7.13,7.04,7.08,42000.0,7.04,7.13,7.04,7.08,42000.0
2011-09-15 12:00:00,7.09,7.1,7.04,7.05,29100.0,7.09,7.1,7.04,7.05,29100.0
2011-09-15 12:30:00,7.05,7.05,7.0,7.0,42800.0,7.05,7.05,7.0,7.0,42800.0
2011-09-15 13:00:00,7.0,7.04,7.0,7.0,21300.0,7.0,7.04,7.0,7.0,21300.0
2011-09-15 13:30:00,7.0,7.04,6.97,7.03,514100.0,7.0,7.04,6.97,7.03,514100.0
2011-09-15 14:00:00,7.03,7.14,7.03,7.08,207000.0,7.03,7.14,7.03,7.08,207000.0
2011-09-15 14:30:00,7.08,7.13,7.05,7.05,95700.0,7.08,7.13,7.05,7.05,95700.0
2011-09-15 15:00:00,7.05,7.11,7.04,7.06,227700.0,7.05,7.11,7.04,7.06,227700.0
2011-09-15 15:30:00,7.06,7.13,7.04,7.06,218900.0,7.06,7.13,7.04,7.06,218900.0
2011-09-16 09:30:00,7.14,7.22,7.01,7.05,248000.0,7.14,7.22,7.01,7.05,248000.0
2011-09-16 10:00:00,7.05,7.11,7.03,7.07,95300.0,7.05,7.11,7.03,7.07,95300.0
2011-09-16 10:30:00,7.06,7.09,6.91,6.98,157700.0,7.06,7.09,6.91,6.98,157700.0
2011-09-16 11:00:00,6.99,7.1,6.98,7.05,30300.0,6.99,7.1,6.98,7.05,30300.0
2011-09-16 11:30:00,7.04,7.05,6.98,7.0,30500.0,7.04,7.05,6.98,7.0,30500.0
2011-09-16 12:00:00,7.01,7.02,6.95,6.97,16900.0,7.01,7.02,6.95,6.97,16900.0
2011-09-16 12:30:00,6.98,7.0,6.96,6.96,14900.0,6.98,7.0,6.96,6.96,14900.0
2011-09-16 13:00:00,6.97,6.99,6.95,6.97,27400.0,6.97,6.99,6.95,6.97,27400.0
2011-09-16 13:30:00,6.97,6.98,6.88,6.9,37300.0,6.97,6.98,6.88,6.9,37300.0
2011-09-16 14:00:00,6.9,6.92,6.88,6.89,26800.0,6.9,6.92,6.88,6.89,26800.0
2011-09-16 14:30:00,6.9,6.96,6.88,6.96,48200.0,6.9,6.96,6.88,6.96,48200.0
2011-09-16 15:00:00,6.96,6.97,6.32,6.83,1171800.0,6.96,6.97,6.32,6.83,1171800.0
2011-09-16 15:30:00,6.83,6.91,6.82,6.91,302600.0,6.83,6.91,6.82,6.91,302600.0
2011-09-19 09:30:00,6.75,6.88,6.7,6.73,98800.0,6.75,6.88,6.7,6.73,98800.0
2011-09-19 10:00:00,6.73,6.87,6.73,6.83,66600.0,6.73,6.87,6.73,6.83,66600.0
2011-09-19 10:30:00,6.83,6.92,6.83,6.88,66200.0,6.83,6.92,6.83,6.88,66200.0
2011-09-19 11:00:00,6.87,7.0,6.87,6.99,65200.0,6.87,7.0,6.87,6.99,65200.0
2011-09-19 11:30:00,6.99,7.08,6.98,7.07,86000.0,6.99,7.08,6.98,7.07,86000.0
2011-09-19 12:00:00,7.07,7.09,7.0,7.01,98200.0,7.07,7.09,7.0,7.01,98200.0
2011-09-19 12:30:00,7.01,7.01,6.92,6.93,23600.0,7.01,7.01,6.92,6.93,23600.0
2011-09-19 13:00:00,6.92,6.97,6.91,6.94,31200.0,6.92,6.97,6.91,6.94,31200.0
2011-09-19 13:30:00,6.94,6.94,6.88,6.9,25900.0,6.94,6.94,6.88,6.9,25900.0
2011-09-19 14:00:00,6.91,6.91,6.83,6.83,45000.0,6.91,6.91,6.83,6.83,45000.0
2011-09-19 14:30:00,6.84,6.9,6.83,6.84,52800.0,6.84,6.9,6.83,6.84,52800.0
2011-09-19 15:00:00,6.84,6.97,6.83,6.97,78900.0,6.84,6.97,6.83,6.97,78900.0
2011-09-19 15:30:00,6.98,7.02,6.9,6.9,140500.0,6.98,7.02,6.9,6.9,140500.0
2011-09-20 09:30:00,6.99,7.0,6.8,6.83,128300.0,6.99,7.0,6.8,6.83,128300.0
2011-09-20 10:00:00,6.83,7.02,6.82,7.0,123900.0,6.83,7.02,6.82,7.0,123900.0
2011-09-20 10:30:00,6.99,7.02,6.88,6.93,112800.0,6.99,7.02,6.88,6.93,112800.0
2011-09-20 11:00:00,6.92,6.95,6.83,6.85,89900.0,6.92,6.95,6.83,6.85,89900.0
2011-09-20 11:30:00,6.84,6.89,6.83,6.85,46900.0,6.84,6.89,6.83,6.85,46900.0
2011-09-20 12:00:00,6.84,6.85,6.72,6.73,101100.0,6.84,6.85,6.72,6.73,101100.0
2011-09-20 12:30:00,6.73,6.73,6.62,6.63,179100.0,6.73,6.73,6.62,6.63,179100.0
2011-09-20 13:00:00,6.63,6.64,6.58,6.6,78800.0,6.63,6.64,6.58,6.6,78800.0
2011-09-20 13:30:00,6.6,6.6,6.4,6.43,205800.0,6.6,6.6,6.4,6.43,205800.0
2011-09-20 14:00:00,6.41,6.56,6.36,6.56,118500.0,6.41,6.56,6.36,6.56,118500.0
2011-09-20 14:30:00,6.56,6.59,6.47,6.49,309500.0,6.56,6.59,6.47,6.49,309500.0
2011-09-20 15:00:00,6.5,6.51,6.45,6.46,137500.0,6.5,6.51,6.45,6.46,137500.0
2011-09-20 15:30:00,6.46,6.51,6.37,6.44,298900.0,6.46,6.51,6.37,6.44,298900.0
2011-09-21 09:30:00,6.41,6.5,6.34,6.38,108400.0,6.41,6.5,6.34,6.38,108400.0
2011-09-21 10:00:00,6.39,6.46,6.36,6.41,131200.0,6.39,6.46,6.36,6.41,131200.0
2011-09-21 10:30:00,6.41,6.42,6.27,6.34,87300.0,6.41,6.42,6.27,6.34,87300.0
2011-09-21 11:00:00,6.33,6.33,6.25,6.25,112400.0,6.33,6.33,6.25,6.25,112400.0
2011-09-21 11:30:00,6.26,6.27,6.16,6.17,196200.0,6.26,6.27,6.16,6.17,196200.0
2011-09-21 12:00:00,6.16,6.24,6.16,6.19,56100.0,6.16,6.24,6.16,6.19,56100.0
2011-09-21 12:30:00,6.2,6.2,6.15,6.16,74800.0,6.2,6.2,6.15,6.16,74800.0
2011-09-21 13:00:00,6.17,6.2,6.14,6.2,66000.0,6.17,6.2,6.14,6.2,66000.0
2011-09-21 13:30:00,6.2,6.21,6.15,6.17,54800.0,6.2,6.21,6.15,6.17,54800.0
2011-09-21 14:00:00,6.17,6.28,6.15,6.22,153600.0,6.17,6.28,6.15,6.22,153600.0
2011-09-21 14:30:00,6.24,6.26,6.17,6.17,59200.0,6.24,6.26,6.17,6.17,59200.0
2011-09-21 15:00:00,6.17,6.21,6.11,6.11,94800.0,6.17,6.21,6.11,6.11,94800.0
2011-09-21 15:30:00,6.13,6.13,6.0,6.04,453500.0,6.13,6.13,6.0,6.04,453500.0
2011-09-22 09:30:00,5.96,6.13,5.79,5.82,292900.0,5.96,6.13,5.79,5.82,292900.0
2011-09-22 10:00:00,5.82,6.05,5.82,5.98,233000.0,5.82,6.05,5.82,5.98,233000.0
2011-09-22 10:30:00,5.99,6.18,5.96,6.01,76500.0,5.99,6.18,5.96,6.01,76500.0
2011-09-22 11:00:00,6.02,6.14,6.01,6.09,74200.0,6.02,6.14,6.01,6.09,74200.0
2011-09-22 11:30:00,6.11,6.24,6.11,6.22,129100.0,6.11,6.24,6.11,6.22,129100.0
2011-09-22 12:00:00,6.22,6.32,6.17,6.32,102000.0,6.22,6.32,6.17,6.32,102000.0
2011-09-22 12:30:00,6.3,6.42,6.29,6.42,110100.0,6.3,6.42,6.29,6.42,110100.0
2011-09-22 13:00:00,6.42,6.43,6.24,6.24,81600.0,6.42,6.43,6.24,6.24,81600.0
2011-09-22 13:30:00,6.24,6.27,6.08,6.08,119800.0,6.24,6.27,6.08,6.08,119800.0
2011-09-22 14:00:00,6.08,6.18,6.07,6.11,170900.0,6.08,6.18,6.07,6.11,170900.0
2011-09-22 14:30:00,6.11,6.11,6.0,6.08,81200.0,6.11,6.11,6.0,6.08,81200.0
2011-09-22 15:00:00,6.07,6.08,6.0,6.03,98500.0,6.07,6.08,6.0,6.03,98500.0
2011-09-22 15:30:00,6.04,6.21,6.0,6.16,329900.0,6.04,6.21,6.0,6.16,329900.0
2011-09-23 09:30:00,6.15,6.27,6.12,6.21,96000.0,6.15,6.27,6.12,6.21,96000.0
2011-09-23 10:00:00,6.21,6.26,6.14,6.15,39700.0,6.21,6.26,6.14,6.15,39700.0
2011-09-23 10:30:00,6.16,6.2,6.11,6.16,50100.0,6.16,6.2,6.11,6.16,50100.0
2011-09-23 11:00:00,6.15,6.22,6.13,6.17,75000.0,6.15,6.22,6.13,6.17,75000.0
2011-09-23 11:30:00,6.17,6.21,6.12,6.21,53000.0,6.17,6.21,6.12,6.21,53000.0
2011-09-23 12:00:00,6.22,6.24,6.13,6.13,36500.0,6.22,6.24,6.13,6.13,36500.0
2011-09-23 12:30:00,6.14,6.21,6.08,6.13,80300.0,6.14,6.21,6.08,6.13,80300.0
2011-09-23 13:00:00,6.13,6.18,6.05,6.09,56000.0,6.13,6.18,6.05,6.09,56000.0
2011-09-23 13:30:00,6.1,6.22,6.07,6.13,63600.0,6.1,6.22,6.07,6.13,63600.0
2011-09-23 14:00:00,6.13,6.15,6.1,6.14,61600.0,6.13,6.15,6.1,6.14,61600.0
2011-09-23 14:30:00,6.14,6.19,6.12,6.15,55700.0,6.14,6.19,6.12,6.15,55700.0
2011-09-23 15:00:00,6.14,6.2,6.1,6.19,88500.0,6.14,6.2,6.1,6.19,88500.0
2011-09-23 15:30:00,6.2,6.2,6.13,6.19,225500.0,6.2,6.2,6.13,6.19,225500.0
2011-09-26 09:30:00,6.24,6.33,6.0,6.0,175600.0,6.24,6.33,6.0,6.0,175600.0
2011-09-26 10:00:00,6.01,6.1,5.95,6.1,132300.0,6.01,6.1,5.95,6.1,132300.0
2011-09-26 10:30:00,6.1,6.18,6.0,6.12,92200.0,6.1,6.18,6.0,6.12,92200.0
2011-09-26 11:00:00,6.11,6.16,6.09,6.13,75400.0,6.11,6.16,6.09,6.13,75400.0
2011-09-26 11:30:00,6.12,6.17,6.09,6.15,66900.0,6.12,6.17,6.09,6.15,66900.0
2011-09-26 12:00:00,6.14,6.16,6.04,6.08,56600.0,6.14,6.16,6.04,6.08,56600.0
2011-09-26 12:30:00,6.06,6.08,5.97,6.01,79000.0,6.06,6.08,5.97,6.01,79000.0
2011-09-26 13:00:00,6.03,6.03,5.93,5.96,80700.0,6.03,6.03,5.93,5.96,80700.0
2011-09-26 13:30:00,5.96,6.0,5.86,5.87,59200.0,5.96,6.0,5.86,5.87,59200.0
2011-09-26 14:00:00,5.86,5.93,5.84,5.87,70800.0,5.86,5.93,5.84,5.87,70800.0
2011-09-26 14:30:00,5.86,5.91,5.79,5.83,112300.0,5.86,5.91,5.79,5.83,112300.0
2011-09-26 15:00:00,5.83,5.95,5.83,5.95,128200.0,5.83,5.95,5.83,5.95,128200.0
2011-09-26 15:30:00,5.95,6.05,5.93,6.05,261200.0,5.95,6.05,5.93,6.05,261200.0
2011-09-27 09:30:00,6.09,6.2,6.03,6.2,75300.0,6.09,6.2,6.03,6.2,75300.0
2011-09-27 10:00:00,6.2,6.23,6.12,6.23,91600.0,6.2,6.23,6.12,6.23,91600.0
2011-09-27 10:30:00,6.23,6.25,6.18,6.24,84300.0,6.23,6.25,6.18,6.24,84300.0
2011-09-27 11:00:00,6.25,6.25,6.18,6.23,59400.0,6.25,6.25,6.18,6.23,59400.0
2011-09-27 11:30:00,6.23,6.24,6.19,6.22,40200.0,6.23,6.24,6.19,6.22,40200.0
2011-09-27 12:00:00,6.22,6.22,6.19,6.21,60600.0,6.22,6.22,6.19,6.21,60600.0
2011-09-27 12:30:00,6.21,6.21,6.15,6.2,57900.0,6.21,6.21,6.15,6.2,57900.0
2011-09-27 13:00:00,6.21,6.22,6.16,6.22,167400.0,6.21,6.22,6.16,6.22,167400.0
2011-09-27 13:30:00,6.22,6.33,6.2,6.31,257200.0,6.22,6.33,6.2,6.31,257200.0
2011-09-27 14:00:00,6.3,6.32,6.26,6.26,89500.0,6.3,6.32,6.26,6.26,89500.0
2011-09-27 14:30:00,6.27,6.28,6.2,6.21,55300.0,6.27,6.28,6.2,6.21,55300.0
2011-09-27 15:00:00,6.21,6.21,6.03,6.07,75800.0,6.21,6.21,6.03,6.07,75800.0
2011-09-27 15:30:00,6.07,6.11,5.97,5.99,415000.0,6.07,6.11,5.97,5.99,415000.0
2011-09-28 09:30:00,6.03,6.18,5.96,6.12,129100.0,6.03,6.18,5.96,6.12,129100.0
2011-09-28 10:00:00,6.12,6.15,5.98,6.0,98600.0,6.12,6.15,5.98,6.0,98600.0
2011-09-28 10:30:00,6.0,6.0,5.92,5.93,71200.0,6.0,6.0,5.92,5.93,71200.0
2011-09-28 11:00:00,5.93,5.93,5.83,5.91,88000.0,5.93,5.93,5.83,5.91,88000.0
2011-09-28 11:30:00,5.91,5.97,5.85,5.96,69600.0,5.91,5.97,5.85,5.96,69600.0
2011-09-28 12:00:00,5.96,5.97,5.84,5.91,58800.0,5.96,5.97,5.84,5.91,58800.0
2011-09-28 12:30:00,5.91,5.94,5.85,5.89,54000.0,5.91,5.94,5.85,5.89,54000.0
2011-09-28 13:00:00,5.89,5.9,5.78,5.79,73200.0,5.89,5.9,5.78,5.79,73200.0
2011-09-28 13:30:00,5.79,5.8,5.64,5.7,115100.0,5.79,5.8,5.64,5.7,115100.0
2011-09-28 14:00:00,5.69,5.75,5.67,5.68,80500.0,5.69,5.75,5.67,5.68,80500.0
2011-09-28 14:30:00,5.69,5.73,5.67,5.71,48800.0,5.69,5.73,5.67,5.71,48800.0
2011-09-28 15:00:00,5.72,5.8,5.64,5.64,95200.0,5.72,5.8,5.64,5.64,95200.0
2011-09-28 15:30:00,5.64,5.64,5.47,5.5,428800.0,5.64,5.64,5.47,5.5,428800.0
2011-09-29 09:30:00,5.7,5.84,5.57,5.59,79900.0,5.7,5.84,5.57,5.59,79900.0
2011-09-29 10:00:00,5.62,5.62,5.53,5.55,57300.0,5.62,5.62,5.53,5.55,57300.0
2011-09-29 10:30:00,5.55,5.63,5.53,5.59,100300.0,5.55,5.63,5.53,5.59,100300.0
2011-09-29 11:00:00,5.59,5.67,5.59,5.66,107500.0,5.59,5.67,5.59,5.66,107500.0
2011-09-29 11:30:00,5.66,5.7,5.61,5.64,67900.0,5.66,5.7,5.61,5.64,67900.0
2011-09-29 12:00:00,5.65,5.71,5.62,5.69,29700.0,5.65,5.71,5.62,5.69,29700.0
2011-09-29 12:30:00,5.68,5.71,5.61,5.66,34000.0,5.68,5.71,5.61,5.66,34000.0
2011-09-29 13:00:00,5.66,5.71,5.63,5.64,36600.0,5.66,5.71,5.63,5.64,36600.0
2011-09-29 13:30:00,5.64,5.65,5.55,5.61,80800.0,5.64,5.65,5.55,5.61,80800.0
2011-09-29 14:00:00,5.61,5.63,5.5,5.63,125300.0,5.61,5.63,5.5,5.63,125300.0
2011-09-29 14:30:00,5.62,5.64,5.56,5.62,51500.0,5.62,5.64,5.56,5.62,51500.0
2011-09-29 15:00:00,5.63,5.64,5.55,5.62,93900.0,5.63,5.64,5.55,5.62,93900.0
2011-09-29 15:30:00,5.62,5.7,5.6,5.67,234400.0,5.62,5.7,5.6,5.67,234400.0
2011-09-30 09:30:00,5.52,5.64,5.52,5.62,56800.0,5.52,5.64,5.52,5.62,56800.0
2011-09-30 10:00:00,5.61,5.66,5.58,5.66,46300.0,5.61,5.66,5.58,5.66,46300.0
2011-09-30 10:30:00,5.66,5.67,5.6,5.61,49500.0,5.66,5.67,5.6,5.61,49500.0
2011-09-30 11:00:00,5.61,5.68,5.57,5.68,30200.0,5.61,5.68,5.57,5.68,30200.0
2011-09-30 11:30:00,5.68,5.71,5.61,5.63,25000.0,5.68,5.71,5.61,5.63,25000.0
2011-09-30 12:00:00,5.63,5.65,5.62,5.65,15600.0,5.63,5.65,5.62,5.65,15600.0
2011-09-30 12:30:00,5.65,5.67,5.62,5.63,38200.0,5.65,5.67,5.62,5.63,38200.0
2011-09-30 13:00:00,5.63,5.64,5.6,5.62,48800.0,5.63,5.64,5.6,5.62,48800.0
2011-09-30 13:30:00,5.61,5.66,5.59,5.62,34500.0,5.61,5.66,5.59,5.62,34500.0
2011-09-30 14:00:00,5.61,5.62,5.53,5.54,51800.0,5.61,5.62,5.53,5.54,51800.0
2011-09-30 14:30:00,5.54,5.59,5.51,5.54,51700.0,5.54,5.59,5.51,5.54,51700.0
2011-09-30 15:00:00,5.55,5.58,5.52,5.53,56400.0,5.55,5.58,5.52,5.53,56400.0
2011-09-30 15:30:00,5.52,5.54,5.45,5.45,206100.0,5.52,5.54,5.45,5.45,206100.0
2011-10-03 09:30:00,5.47,5.54,5.31,5.32,115800.0,5.47,5.54,5.31,5.32,115800.0
2011-10-03 10:00:00,5.33,5.55,5.33,5.43,98900.0,5.33,5.55,5.33,5.43,98900.0
2011-10-03 10:30:00,5.41,5.42,5.32,5.4,47800.0,5.41,5.42,5.32,5.4,47800.0
2011-10-03 11:00:00,5.38,5.43,5.32,5.39,44700.0,5.38,5.43,5.32,5.39,44700.0
2011-10-03 11:30:00,5.4,5.44,5.33,5.37,28000.0,5.4,5.44,5.33,5.37,28000.0
2011-10-03 12:00:00,5.38,5.38,5.3,5.35,92600.0,5.38,5.38,5.3,5.35,92600.0
2011-10-03 12:30:00,5.35,5.4,5.26,5.27,53100.0,5.35,5.4,5.26,5.27,53100.0
2011-10-03 13:00:00,5.26,5.26,5.14,5.22,70100.0,5.26,5.26,5.14,5.22,70100.0
2011-10-03 13:30:00,5.21,5.23,5.11,5.2,67200.0,5.21,5.23,5.11,5.2,67200.0
2011-10-03 14:00:00,5.19,5.23,5.1,5.12,55600.0,5.19,5.23,5.1,5.12,55600.0
2011-10-03 14:30:00,5.13,5.14,5.05,5.1,97500.0,5.13,5.14,5.05,5.1,97500.0
2011-10-03 15:00:00,5.09,5.12,4.97,4.97,107400.0,5.09,5.12,4.97,4.97,107400.0
2011-10-03 15:30:00,4.98,5.01,4.89,4.89,257500.0,4.98,5.01,4.89,4.89,257500.0
2011-10-04 09:30:00,4.82,5.1,4.81,5.09,138500.0,4.82,5.1,4.81,5.09,138500.0
2011-10-04 10:00:00,5.1,5.2,4.98,5.05,149100.0,5.1,5.2,4.98,5.05,149100.0
2011-10-04 10:30:00,5.05,5.24,5.0,5.22,110200.0,5.05,5.24,5.0,5.22,110200.0
2011-10-04 11:00:00,5.22,5.29,5.13,5.14,138400.0,5.22,5.29,5.13,5.14,138400.0
2011-10-04 11:30:00,5.15,5.2,5.06,5.18,73500.0,5.15,5.2,5.06,5.18,73500.0
2011-10-04 12:00:00,5.21,5.36,5.19,5.35,86200.0,5.21,5.36,5.19,5.35,86200.0
2011-10-04 12:30:00,5.32,5.32,5.24,5.24,29600.0,5.32,5.32,5.24,5.24,29600.0
2011-10-04 13:00:00,5.25,5.29,5.17,5.18,40600.0,5.25,5.29,5.17,5.18,40600.0
2011-10-04 13:30:00,5.19,5.22,5.15,5.16,37500.0,5.19,5.22,5.15,5.16,37500.0
2011-10-04 14:00:00,5.16,5.18,5.05,5.11,56900.0,5.16,5.18,5.05,5.11,56900.0
2011-10-04 14:30:00,5.12,5.17,5.02,5.02,47000.0,5.12,5.17,5.02,5.02,47000.0
2011-10-04 15:00:00,5.03,5.13,4.95,5.11,107300.0,5.03,5.13,4.95,5.11,107300.0
2011-10-04 15:30:00,5.12,5.51,5.12,5.48,275900.0,5.12,5.51,5.12,5.48,275900.0
2011-10-05 09:30:00,5.47,5.59,5.27,5.31,79500.0,5.47,5.59,5.27,5.31,79500.0
2011-10-05 10:00:00,5.3,5.49,5.3,5.43,86600.0,5.3,5.49,5.3,5.43,86600.0
2011-10-05 10:30:00,5.43,5.5,5.43,5.5,47800.0,5.43,5.5,5.43,5.5,47800.0
2011-10-05 11:00:00,5.51,5.51,5.38,5.4,56500.0,5.51,5.51,5.38,5.4,56500.0
2011-10-05 11:30:00,5.4,5.46,5.39,5.45,51800.0,5.4,5.46,5.39,5.45,51800.0
2011-10-05 12:00:00,5.46,5.47,5.35,5.35,43400.0,5.46,5.47,5.35,5.35,43400.0
2011-10-05 12:30:00,5.35,5.4,5.33,5.37,28900.0,5.35,5.4,5.33,5.37,28900.0
2011-10-05 13:00:00,5.39,5.44,5.35,5.42,25700.0,5.39,5.44,5.35,5.42,25700.0
2011-10-05 13:30:00,5.42,5.52,5.38,5.5,24500.0,5.42,5.52,5.38,5.5,24500.0
2011-10-05 14:00:00,5.5,5.51,5.44,5.5,36200.0,5.5,5.51,5.44,5.5,36200.0
2011-10-05 14:30:00,5.5,5.55,5.44,5.51,55600.0,5.5,5.55,5.44,5.51,55600.0
2011-10-05 15:00:00,5.51,5.58,5.48,5.55,83600.0,5.51,5.58,5.48,5.55,83600.0
2011-10-05 15:30:00,5.56,5.69,5.56,5.66,220900.0,5.56,5.69,5.56,5.66,220900.0
2011-10-06 09:30:00,5.63,5.68,5.42,5.5,54900.0,5.63,5.68,5.42,5.5,54900.0
2011-10-06 10:00:00,5.49,5.59,5.46,5.49,48000.0,5.49,5.59,5.46,5.49,48000.0
2011-10-06 10:30:00,5.5,5.56,5.48,5.52,50600.0,5.5,5.56,5.48,5.52,50600.0
2011-10-06 11:00:00,5.52,5.65,5.51,5.64,71800.0,5.52,5.65,5.51,5.64,71800.0
2011-10-06 11:30:00,5.64,5.71,5.61,5.71,82600.0,5.64,5.71,5.61,5.71,82600.0
2011-10-06 12:00:00,5.7,5.85,5.67,5.83,60800.0,5.7,5.85,5.67,5.83,60800.0
2011-10-06 12:30:00,5.83,5.92,5.83,5.84,75600.0,5.83,5.92,5.83,5.84,75600.0
2011-10-06 13:00:00,5.84,5.93,5.81,5.85,53900.0,5.84,5.93,5.81,5.85,53900.0
2011-10-06 13:30:00,5.85,5.96,5.83,5.9,55800.0,5.85,5.96,5.83,5.9,55800.0
2011-10-06 14:00:00,5.9,5.97,5.86,5.93,53400.0,5.9,5.97,5.86,5.93,53400.0
2011-10-06 14:30:00,5.92,5.95,5.86,5.87,56500.0,5.92,5.95,5.86,5.87,56500.0
2011-10-06 15:00:00,5.88,5.88,5.79,5.84,55500.0,5.88,5.88,5.79,5.84,55500.0
2011-10-06 15:30:00,5.83,5.97,5.81,5.96,179400.0,5.83,5.97,5.81,5.96,179400.0
2011-10-07 09:30:00,5.89,5.89,5.69,5.72,90600.0,5.89,5.89,5.69,5.72,90600.0
2011-10-07 10:00:00,5.73,5.83,5.66,5.78,92000.0,5.73,5.83,5.66,5.78,92000.0
2011-10-07 10:30:00,5.77,5.81,5.7,5.72,43100.0,5.77,5.81,5.7,5.72,43100.0
2011-10-07 11:00:00,5.71,5.73,5.63,5.71,76900.0,5.71,5.73,5.63,5.71,76900.0
2011-10-07 11:30:00,5.7,5.77,5.66,5.75,56200.0,5.7,5.77,5.66,5.75,56200.0
2011-10-07 12:00:00,5.75,5.75,5.56,5.61,126100.0,5.75,5.75,5.56,5.61,126100.0
2011-10-07 12:30:00,5.62,5.67,5.58,5.6,58300.0,5.62,5.67,5.58,5.6,58300.0
2011-10-07 13:00:00,5.6,5.65,5.58,5.63,27500.0,5.6,5.65,5.58,5.63,27500.0
2011-10-07 13:30:00,5.63,5.66,5.56,5.66,32500.0,5.63,5.66,5.56,5.66,32500.0
2011-10-07 14:00:00,5.66,5.69,5.6,5.61,28100.0,5.66,5.69,5.6,5.61,28100.0
2011-10-07 14:30:00,5.61,5.66,5.56,5.59,30100.0,5.61,5.66,5.56,5.59,30100.0
2011-10-07 15:00:00,5.59,5.75,5.57,5.73,90800.0,5.59,5.75,5.57,5.73,90800.0
2011-10-07 15:30:00,5.73,5.75,5.57,5.58,209700.0,5.73,5.75,5.57,5.58,209700.0
2011-10-10 09:30:00,5.73,5.83,5.7,5.83,36600.0,5.73,5.83,5.7,5.83,36600.0
2011-10-10 10:00:00,5.83,5.88,5.77,5.87,35400.0,5.83,5.88,5.77,5.87,35400.0
2011-10-10 10:30:00,5.87,5.94,5.85,5.88,32900.0,5.87,5.94,5.85,5.88,32900.0
2011-10-10 11:00:00,5.88,5.89,5.86,5.88,18200.0,5.88,5.89,5.86,5.88,18200.0
2011-10-10 11:30:00,5.89,5.92,5.88,5.89,24600.0,5.89,5.92,5.88,5.89,24600.0
2011-10-10 12:00:00,5.9,5.92,5.85,5.87,30400.0,5.9,5.92,5.85,5.87,30400.0
2011-10-10 12:30:00,5.88,5.88,5.82,5.85,18200.0,5.88,5.88,5.82,5.85,18200.0
2011-10-10 13:00:00,5.85,5.88,5.8,5.8,20000.0,5.85,5.88,5.8,5.8,20000.0
2011-10-10 13:30:00,5.81,5.83,5.79,5.83,20500.0,5.81,5.83,5.79,5.83,20500.0
2011-10-10 14:00:00,5.82,5.84,5.78,5.79,17400.0,5.82,5.84,5.78,5.79,17400.0
2011-10-10 14:30:00,5.8,5.81,5.77,5.78,35700.0,5.8,5.81,5.77,5.78,35700.0
2011-10-10 15:00:00,5.77,5.78,5.67,5.72,61300.0,5.77,5.78,5.67,5.72,61300.0
2011-10-10 15:30:00,5.71,5.88,5.69,5.84,150800.0,5.71,5.88,5.69,5.84,150800.0
2011-10-11 09:30:00,5.76,5.84,5.7,5.74,61700.0,5.76,5.84,5.7,5.74,61700.0
2011-10-11 10:00:00,5.72,5.82,5.68,5.76,44100.0,5.72,5.82,5.68,5.76,44100.0
2011-10-11 10:30:00,5.76,5.78,5.66,5.72,57000.0,5.76,5.78,5.66,5.72,57000.0
2011-10-11 11:00:00,5.72,5.76,5.62,5.71,49900.0,5.72,5.76,5.62,5.71,49900.0
2011-10-11 11:30:00,5.7,5.77,5.65,5.68,36900.0,5.7,5.77,5.65,5.68,36900.0
2011-10-11 12:00:00,5.68,5.7,5.58,5.64,44500.0,5.68,5.7,5.58,5.64,44500.0
2011-10-11 12:30:00,5.64,5.66,5.56,5.65,36800.0,5.64,5.66,5.56,5.65,36800.0
2011-10-11 13:00:00,5.66,5.68,5.6,5.65,34200.0,5.66,5.68,5.6,5.65,34200.0
2011-10-11 13:30:00,5.66,5.73,5.61,5.73,34900.0,5.66,5.73,5.61,5.73,34900.0
2011-10-11 14:00:00,5.73,5.73,5.61,5.61,31400.0,5.73,5.73,5.61,5.61,31400.0
2011-10-11 14:30:00,5.6,5.65,5.6,5.63,22600.0,5.6,5.65,5.6,5.63,22600.0
2011-10-11 15:00:00,5.63,5.69,5.62,5.62,41200.0,5.63,5.69,5.62,5.62,41200.0
2011-10-11 15:30:00,5.61,5.7,5.61,5.64,87500.0,5.61,5.7,5.61,5.64,87500.0
2011-10-12 09:30:00,5.7,5.7,5.56,5.61,222200.0,5.7,5.7,5.56,5.61,222200.0
2011-10-12 10:00:00,5.62,5.66,5.55,5.64,103800.0,5.62,5.66,5.55,5.64,103800.0
2011-10-12 10:30:00,5.65,5.7,5.6,5.63,91400.0,5.65,5.7,5.6,5.63,91400.0
2011-10-12 11:00:00,5.64,5.69,5.61,5.67,113700.0,5.64,5.69,5.61,5.67,113700.0
2011-10-12 11:30:00,5.67,5.71,5.66,5.66,15600.0,5.67,5.71,5.66,5.66,15600.0
2011-10-12 12:00:00,5.67,5.71,5.66,5.71,15600.0,5.67,5.71,5.66,5.71,15600.0
2011-10-12 12:30:00,5.7,5.75,5.7,5.72,33800.0,5.7,5.75,5.7,5.72,33800.0
2011-10-12 13:00:00,5.73,5.77,5.68,5.69,26300.0,5.73,5.77,5.68,5.69,26300.0
2011-10-12 13:30:00,5.7,5.7,5.65,5.66,33300.0,5.7,5.7,5.65,5.66,33300.0
2011-10-12 14:00:00,5.67,5.74,5.65,5.71,27300.0,5.67,5.74,5.65,5.71,27300.0
2011-10-12 14:30:00,5.72,5.75,5.61,5.61,62300.0,5.72,5.75,5.61,5.61,62300.0
2011-10-12 15:00:00,5.62,5.68,5.61,5.66,33100.0,5.62,5.68,5.61,5.66,33100.0
2011-10-12 15:30:00,5.66,5.72,5.62,5.65,113300.0,5.66,5.72,5.62,5.65,113300.0
2011-10-13 09:30:00,5.6,5.65,5.49,5.53,84800.0,5.6,5.65,5.49,5.53,84800.0
2011-10-13 10:00:00,5.52,5.53,5.45,5.49,39300.0,5.52,5.53,5.45,5.49,39300.0
2011-10-13 10:30:00,5.49,5.52,5.47,5.48,24800.0,5.49,5.52,5.47,5.48,24800.0
2011-10-13 11:00:00,5.48,5.53,5.43,5.43,29800.0,5.48,5.53,5.43,5.43,29800.0
2011-10-13 11:30:00,5.44,5.52,5.43,5.51,14500.0,5.44,5.52,5.43,5.51,14500.0
2011-10-13 12:00:00,5.49,5.53,5.45,5.45,11500.0,5.49,5.53,5.45,5.45,11500.0
2011-10-13 12:30:00,5.46,5.49,5.45,5.46,20900.0,5.46,5.49,5.45,5.46,20900.0
2011-10-13 13:00:00,5.47,5.52,5.45,5.5,27000.0,5.47,5.52,5.45,5.5,27000.0
2011-10-13 13:30:00,5.5,5.52,5.48,5.52,12400.0,5.5,5.52,5.48,5.52,12400.0
2011-10-13 14:00:00,5.51,5.55,5.5,5.51,7400.0,5.51,5.55,5.5,5.51,7400.0
2011-10-13 14:30:00,5.52,5.6,5.52,5.6,20000.0,5.52,5.6,5.52,5.6,20000.0
2011-10-13 15:00:00,5.6,5.69,5.59,5.6,86700.0,5.6,5.69,5.59,5.6,86700.0
2011-10-13 15:30:00,5.59,5.64,5.59,5.63,60000.0,5.59,5.64,5.59,5.63,60000.0
2011-10-14 09:30:00,5.72,5.75,5.64,5.72,30100.0,5.72,5.75,5.64,5.72,30100.0
2011-10-14 10:00:00,5.74,5.78,5.68,5.69,36700.0,5.74,5.78,5.68,5.69,36700.0
2011-10-14 10:30:00,5.68,5.75,5.65,5.75,51700.0,5.68,5.75,5.65,5.75,51700.0
2011-10-14 11:00:00,5.78,5.78,5.67,5.69,32100.0,5.78,5.78,5.67,5.69,32100.0
2011-10-14 11:30:00,5.7,5.72,5.67,5.68,15400.0,5.7,5.72,5.67,5.68,15400.0
2011-10-14 12:00:00,5.67,5.69,5.65,5.68,10200.0,5.67,5.69,5.65,5.68,10200.0
2011-10-14 12:30:00,5.68,5.71,5.66,5.68,8500.0,5.68,5.71,5.66,5.68,8500.0
2011-10-14 13:00:00,5.69,5.78,5.66,5.76,56700.0,5.69,5.78,5.66,5.76,56700.0
2011-10-14 13:30:00,5.76,5.83,5.74,5.82,48700.0,5.76,5.83,5.74,5.82,48700.0
2011-10-14 14:00:00,5.81,5.84,5.78,5.82,30500.0,5.81,5.84,5.78,5.82,30500.0
2011-10-14 14:30:00,5.83,5.93,5.83,5.93,87400.0,5.83,5.93,5.83,5.93,87400.0
2011-10-14 15:00:00,5.94,5.96,5.9,5.94,103400.0,5.94,5.96,5.9,5.94,103400.0
2011-10-14 15:30:00,5.94,6.01,5.9,5.95,144800.0,5.94,6.01,5.9,5.95,144800.0
2011-10-17 09:30:00,5.88,6.04,5.77,5.99,79100.0,5.88,6.04,5.77,5.99,79100.0
2011-10-17 10:00:00,6.0,6.02,5.88,5.93,59500.0,6.0,6.02,5.88,5.93,59500.0
2011-10-17 10:30:00,5.94,5.97,5.87,5.9,96700.0,5.94,5.97,5.87,5.9,96700.0
2011-10-17 11:00:00,5.9,5.93,5.85,5.9,65800.0,5.9,5.93,5.85,5.9,65800.0
2011-10-17 11:30:00,5.9,5.91,5.75,5.76,53900.0,5.9,5.91,5.75,5.76,53900.0
2011-10-17 12:00:00,5.76,5.77,5.69,5.76,50900.0,5.76,5.77,5.69,5.76,50900.0
2011-10-17 12:30:00,5.77,5.79,5.72,5.74,42300.0,5.77,5.79,5.72,5.74,42300.0
2011-10-17 13:00:00,5.73,5.78,5.69,5.69,47100.0,5.73,5.78,5.69,5.69,47100.0
2011-10-17 13:30:00,5.69,5.7,5.6,5.61,72700.0,5.69,5.7,5.6,5.61,72700.0
2011-10-17 14:00:00,5.62,5.63,5.55,5.58,78600.0,5.62,5.63,5.55,5.58,78600.0
2011-10-17 14:30:00,5.58,5.59,5.53,5.59,71800.0,5.58,5.59,5.53,5.59,71800.0
2011-10-17 15:00:00,5.59,5.64,5.56,5.58,54900.0,5.59,5.64,5.56,5.58,54900.0
2011-10-17 15:30:00,5.58,5.62,5.51,5.56,145400.0,5.58,5.62,5.51,5.56,145400.0
2011-10-18 09:30:00,5.57,5.77,5.38,5.46,90800.0,5.57,5.77,5.38,5.46,90800.0
2011-10-18 10:00:00,5.44,5.51,5.38,5.51,32100.0,5.44,5.51,5.38,5.51,32100.0
2011-10-18 10:30:00,5.51,5.57,5.5,5.55,30700.0,5.51,5.57,5.5,5.55,30700.0
2011-10-18 11:00:00,5.54,5.58,5.52,5.56,15100.0,5.54,5.58,5.52,5.56,15100.0
2011-10-18 11:30:00,5.57,5.73,5.57,5.68,37800.0,5.57,5.73,5.57,5.68,37800.0
2011-10-18 12:00:00,5.69,5.74,5.66,5.69,38800.0,5.69,5.74,5.66,5.69,38800.0
2011-10-18 12:30:00,5.69,5.81,5.68,5.79,66800.0,5.69,5.81,5.68,5.79,66800.0
2011-10-18 13:00:00,5.79,5.8,5.7,5.72,33800.0,5.79,5.8,5.7,5.72,33800.0
2011-10-18 13:30:00,5.74,5.76,5.69,5.73,10700.0,5.74,5.76,5.69,5.73,10700.0
2011-10-18 14:00:00,5.73,5.78,5.72,5.73,13600.0,5.73,5.78,5.72,5.73,13600.0
2011-10-18 14:30:00,5.75,5.78,5.71,5.74,19000.0,5.75,5.78,5.71,5.74,19000.0
2011-10-18 15:00:00,5.75,5.93,5.75,5.81,65900.0,5.75,5.93,5.75,5.81,65900.0
2011-10-18 15:30:00,5.81,5.9,5.79,5.87,191400.0,5.81,5.9,5.79,5.87,191400.0
2011-10-19 09:30:00,5.87,5.87,5.7,5.75,40500.0,5.87,5.87,5.7,5.75,40500.0
2011-10-19 10:00:00,5.75,5.79,5.72,5.77,17800.0,5.75,5.79,5.72,5.77,17800.0
2011-10-19 10:30:00,5.76,5.76,5.71,5.73,28900.0,5.76,5.76,5.71,5.73,28900.0
2011-10-19 11:00:00,5.73,5.76,5.71,5.76,17100.0,5.73,5.76,5.71,5.76,17100.0
2011-10-19 11:30:00,5.77,5.83,5.77,5.78,25300.0,5.77,5.83,5.77,5.78,25300.0
2011-10-19 12:00:00,5.75,5.81,5.74,5.79,16000.0,5.75,5.81,5.74,5.79,16000.0
2011-10-19 12:30:00,5.79,5.83,5.75,5.8,18000.0,5.79,5.83,5.75,5.8,18000.0
2011-10-19 13:00:00,5.79,5.86,5.79,5.82,23300.0,5.79,5.86,5.79,5.82,23300.0
2011-10-19 13:30:00,5.81,5.82,5.75,5.77,15400.0,5.81,5.82,5.75,5.77,15400.0
2011-10-19 14:00:00,5.76,5.79,5.63,5.65,46700.0,5.76,5.79,5.63,5.65,46700.0
2011-10-19 14:30:00,5.65,5.68,5.59,5.61,64900.0,5.65,5.68,5.59,5.61,64900.0
2011-10-19 15:00:00,5.61,5.65,5.57,5.58,55800.0,5.61,5.65,5.57,5.58,55800.0
2011-10-19 15:30:00,5.58,5.63,5.55,5.57,137100.0,5.58,5.63,5.55,5.57,137100.0
2011-10-20 09:30:00,5.56,5.6,5.43,5.46,45100.0,5.56,5.6,5.43,5.46,45100.0
2011-10-20 10:00:00,5.47,5.54,5.43,5.45,35300.0,5.47,5.54,5.43,5.45,35300.0
2011-10-20 10:30:00,5.46,5.48,5.38,5.39,31700.0,5.46,5.48,5.38,5.39,31700.0
2011-10-20 11:00:00,5.39,5.4,5.34,5.4,28900.0,5.39,5.4,5.34,5.4,28900.0
2011-10-20 11:30:00,5.39,5.43,5.35,5.35,34200.0,5.39,5.43,5.35,5.35,34200.0
2011-10-20 12:00:00,5.35,5.36,5.29,5.36,47000.0,5.35,5.36,5.29,5.36,47000.0
2011-10-20 12:30:00,5.37,5.46,5.37,5.43,25200.0,5.37,5.46,5.37,5.43,25200.0
2011-10-20 13:00:00,5.43,5.57,5.39,5.5,26800.0,5.43,5.57,5.39,5.5,26800.0
2011-10-20 13:30:00,5.5,5.54,5.47,5.5,36500.0,5.5,5.54,5.47,5.5,36500.0
2011-10-20 14:00:00,5.51,5.55,5.47,5.51,22900.0,5.51,5.55,5.47,5.51,22900.0
2011-10-20 14:30:00,5.51,5.58,5.49,5.54,18000.0,5.51,5.58,5.49,5.54,18000.0
2011-10-20 15:00:00,5.54,5.55,5.46,5.48,45100.0,5.54,5.55,5.46,5.48,45100.0
2011-10-20 15:30:00,5.48,5.5,5.44,5.47,117500.0,5.48,5.5,5.44,5.47,117500.0
2011-10-21 09:30:00,5.63,5.81,5.63,5.8,125800.0,5.63,5.81,5.63,5.8,125800.0
2011-10-21 10:00:00,5.79,5.83,5.72,5.83,42800.0,5.79,5.83,5.72,5.83,42800.0
2011-10-21 10:30:00,5.84,5.85,5.77,5.81,18500.0,5.84,5.85,5.77,5.81,18500.0
2011-10-21 11:00:00,5.81,5.85,5.78,5.8,38800.0,5.81,5.85,5.78,5.8,38800.0
2011-10-21 11:30:00,5.82,5.86,5.81,5.85,36500.0,5.82,5.86,5.81,5.85,36500.0
2011-10-21 12:00:00,5.85,5.95,5.82,5.95,88800.0,5.85,5.95,5.82,5.95,88800.0
2011-10-21 12:30:00,5.94,5.97,5.89,5.92,54400.0,5.94,5.97,5.89,5.92,54400.0
2011-10-21 13:00:00,5.92,5.92,5.85,5.85,33100.0,5.92,5.92,5.85,5.85,33100.0
2011-10-21 13:30:00,5.84,5.88,5.81,5.87,15400.0,5.84,5.88,5.81,5.87,15400.0
2011-10-21 14:00:00,5.87,5.94,5.86,5.89,41300.0,5.87,5.94,5.86,5.89,41300.0
2011-10-21 14:30:00,5.89,5.91,5.86,5.91,18700.0,5.89,5.91,5.86,5.91,18700.0
2011-10-21 15:00:00,5.91,5.95,5.9,5.91,74000.0,5.91,5.95,5.9,5.91,74000.0
2011-10-21 15:30:00,5.91,6.0,5.9,5.99,136400.0,5.91,6.0,5.9,5.99,136400.0
2011-10-24 09:30:00,7.15,7.32,6.86,7.18,1800000.0,7.15,7.32,6.86,7.18,1800000.0
2011-10-24 10:00:00,7.18,7.53,7.14,7.4,996300.0,7.18,7.53,7.14,7.4,996300.0
2011-10-24 10:30:00,7.4,7.45,7.27,7.27,293500.0,7.4,7.45,7.27,7.27,293500.0
2011-10-24 11:00:00,7.28,7.32,7.19,7.19,350500.0,7.28,7.32,7.19,7.19,350500.0
2011-10-24 11:30:00,7.19,7.29,7.05,7.08,460500.0,7.19,7.29,7.05,7.08,460500.0
2011-10-24 12:00:00,7.08,7.13,7.0,7.06,310100.0,7.08,7.13,7.0,7.06,310100.0
2011-10-24 12:30:00,7.07,7.11,7.01,7.08,108100.0,7.07,7.11,7.01,7.08,108100.0
2011-10-24 13:00:00,7.09,7.18,7.05,7.17,79300.0,7.09,7.18,7.05,7.17,79300.0
2011-10-24 13:30:00,7.16,7.34,7.15,7.3,168300.0,7.16,7.34,7.15,7.3,168300.0
2011-10-24 14:00:00,7.31,7.34,7.2,7.32,145400.0,7.31,7.34,7.2,7.32,145400.0
2011-10-24 14:30:00,7.32,7.46,7.3,7.45,184500.0,7.32,7.46,7.3,7.45,184500.0
2011-10-24 15:00:00,7.45,7.49,7.29,7.33,245100.0,7.45,7.49,7.29,7.33,245100.0
2011-10-24 15:30:00,7.33,7.45,7.33,7.43,403500.0,7.33,7.45,7.33,7.43,403500.0
2011-10-25 09:30:00,7.33,7.5,7.13,7.4,299400.0,7.33,7.5,7.13,7.4,299400.0
2011-10-25 10:00:00,7.39,7.43,7.3,7.42,119100.0,7.39,7.43,7.3,7.42,119100.0
2011-10-25 10:30:00,7.42,7.44,7.26,7.35,266200.0,7.42,7.44,7.26,7.35,266200.0
2011-10-25 11:00:00,7.36,7.43,7.32,7.43,55100.0,7.36,7.43,7.32,7.43,55100.0
2011-10-25 11:30:00,7.42,7.46,7.4,7.4,89400.0,7.42,7.46,7.4,7.4,89400.0
2011-10-25 12:00:00,7.39,7.56,7.38,7.54,150600.0,7.39,7.56,7.38,7.54,150600.0
2011-10-25 12:30:00,7.54,7.63,7.51,7.55,110500.0,7.54,7.63,7.51,7.55,110500.0
2011-10-25 13:00:00,7.55,7.6,7.51,7.53,53600.0,7.55,7.6,7.51,7.53,53600.0
2011-10-25 13:30:00,7.53,7.56,7.45,7.46,67900.0,7.53,7.56,7.45,7.46,67900.0
2011-10-25 14:00:00,7.46,7.46,7.3,7.32,112500.0,7.46,7.46,7.3,7.32,112500.0
2011-10-25 14:30:00,7.32,7.38,7.32,7.37,63800.0,7.32,7.38,7.32,7.37,63800.0
2011-10-25 15:00:00,7.38,7.41,7.25,7.28,93900.0,7.38,7.41,7.25,7.28,93900.0
2011-10-25 15:30:00,7.27,7.29,7.23,7.28,282300.0,7.27,7.29,7.23,7.28,282300.0
2011-10-26 09:30:00,7.43,7.5,7.16,7.17,136900.0,7.43,7.5,7.16,7.17,136900.0
2011-10-26 10:00:00,7.17,7.2,7.02,7.09,188800.0,7.17,7.2,7.02,7.09,188800.0
2011-10-26 10:30:00,7.09,7.11,6.82,6.9,219700.0,7.09,7.11,6.82,6.9,219700.0
2011-10-26 11:00:00,6.89,7.07,6.89,7.06,87000.0,6.89,7.07,6.89,7.06,87000.0
2011-10-26 11:30:00,7.06,7.19,7.06,7.07,70600.0,7.06,7.19,7.06,7.07,70600.0
2011-10-26 12:00:00,7.07,7.15,7.06,7.15,20200.0,7.07,7.15,7.06,7.15,20200.0
2011-10-26 12:30:00,7.16,7.2,7.05,7.07,73100.0,7.16,7.2,7.05,7.07,73100.0
2011-10-26 13:00:00,7.06,7.18,7.04,7.17,45200.0,7.06,7.18,7.04,7.17,45200.0
2011-10-26 13:30:00,7.18,7.31,7.18,7.25,112500.0,7.18,7.31,7.18,7.25,112500.0
2011-10-26 14:00:00,7.26,7.29,7.23,7.26,61000.0,7.26,7.29,7.23,7.26,61000.0
2011-10-26 14:30:00,7.26,7.38,7.23,7.26,96400.0,7.26,7.38,7.23,7.26,96400.0
2011-10-26 15:00:00,7.25,7.39,7.25,7.38,82500.0,7.25,7.39,7.25,7.38,82500.0
2011-10-26 15:30:00,7.38,7.4,7.26,7.32,224600.0,7.38,7.4,7.26,7.32,224600.0
2011-10-27 09:30:00,7.69,7.75,7.43,7.44,221900.0,7.69,7.75,7.43,7.44,221900.0
2011-10-27 10:00:00,7.44,7.59,7.34,7.45,110300.0,7.44,7.59,7.34,7.45,110300.0
2011-10-27 10:30:00,7.45,7.5,7.35,7.4,96900.0,7.45,7.5,7.35,7.4,96900.0
2011-10-27 11:00:00,7.41,7.42,7.25,7.28,106800.0,7.41,7.42,7.25,7.28,106800.0
2011-10-27 11:30:00,7.29,7.5,7.27,7.5,110600.0,7.29,7.5,7.27,7.5,110600.0
2011-10-27 12:00:00,7.5,7.6,7.49,7.56,118400.0,7.5,7.6,7.49,7.56,118400.0
2011-10-27 12:30:00,7.56,7.6,7.51,7.57,66700.0,7.56,7.6,7.51,7.57,66700.0
2011-10-27 13:00:00,7.57,7.72,7.56,7.71,158400.0,7.57,7.72,7.56,7.71,158400.0
2011-10-27 13:30:00,7.7,7.77,7.67,7.7,149600.0,7.7,7.77,7.67,7.7,149600.0
2011-10-27 14:00:00,7.7,7.8,7.55,7.7,150900.0,7.7,7.8,7.55,7.7,150900.0
2011-10-27 14:30:00,7.7,7.71,7.6,7.69,179200.0,7.7,7.71,7.6,7.69,179200.0
2011-10-27 15:00:00,7.69,7.78,7.62,7.77,154800.0,7.69,7.78,7.62,7.77,154800.0
2011-10-27 15:30:00,7.77,7.83,7.62,7.81,438200.0,7.77,7.83,7.62,7.81,438200.0
2011-10-28 09:30:00,7.73,7.81,7.5,7.73,307000.0,7.73,7.81,7.5,7.73,307000.0
2011-10-28 10:00:00,7.73,7.84,7.63,7.63,141900.0,7.73,7.84,7.63,7.63,141900.0
2011-10-28 10:30:00,7.63,7.68,7.55,7.6,142600.0,7.63,7.68,7.55,7.6,142600.0
2011-10-28 11:00:00,7.6,7.61,7.54,7.58,115500.0,7.6,7.61,7.54,7.58,115500.0
2011-10-28 11:30:00,7.57,7.62,7.51,7.52,58700.0,7.57,7.62,7.51,7.52,58700.0
2011-10-28 12:00:00,7.52,7.53,7.43,7.44,98700.0,7.52,7.53,7.43,7.44,98700.0
2011-10-28 12:30:00,7.44,7.53,7.43,7.49,62800.0,7.44,7.53,7.43,7.49,62800.0
2011-10-28 13:00:00,7.48,7.56,7.48,7.51,46300.0,7.48,7.56,7.48,7.51,46300.0
2011-10-28 13:30:00,7.52,7.53,7.45,7.51,76300.0,7.52,7.53,7.45,7.51,76300.0
2011-10-28 14:00:00,7.5,7.57,7.49,7.57,54900.0,7.5,7.57,7.49,7.57,54900.0
2011-10-28 14:30:00,7.57,7.6,7.56,7.58,57300.0,7.57,7.6,7.56,7.58,57300.0
2011-10-28 15:00:00,7.59,7.67,7.58,7.61,101300.0,7.59,7.67,7.58,7.61,101300.0
2011-10-28 15:30:00,7.62,7.66,7.58,7.61,249000.0,7.62,7.66,7.58,7.61,249000.0
2011-10-31 09:30:00,7.45,7.77,7.45,7.73,195800.0,7.45,7.77,7.45,7.73,195800.0
2011-10-31 10:00:00,7.74,7.94,7.7,7.86,292000.0,7.74,7.94,7.7,7.86,292000.0
2011-10-31 10:30:00,7.87,8.25,7.87,8.13,639000.0,7.87,8.25,7.87,8.13,639000.0
2011-10-31 11:00:00,8.13,8.22,8.06,8.07,273200.0,8.13,8.22,8.06,8.07,273200.0
2011-10-31 11:30:00,8.07,8.08,7.95,7.99,219200.0,8.07,8.08,7.95,7.99,219200.0
2011-10-31 12:00:00,7.99,8.0,7.82,7.85,110000.0,7.99,8.0,7.82,7.85,110000.0
2011-10-31 12:30:00,7.86,7.87,7.77,7.77,92600.0,7.86,7.87,7.77,7.77,92600.0
2011-10-31 13:00:00,7.78,7.9,7.78,7.87,129500.0,7.78,7.9,7.78,7.87,129500.0
2011-10-31 13:30:00,7.87,7.96,7.87,7.91,64200.0,7.87,7.96,7.87,7.91,64200.0
2011-10-31 14:00:00,7.92,7.98,7.9,7.97,88300.0,7.92,7.98,7.9,7.97,88300.0
2011-10-31 14:30:00,7.98,7.98,7.92,7.96,78600.0,7.98,7.98,7.92,7.96,78600.0
2011-10-31 15:00:00,7.95,7.95,7.77,7.77,136100.0,7.95,7.95,7.77,7.77,136100.0
2011-10-31 15:30:00,7.78,7.83,7.71,7.73,275300.0,7.78,7.83,7.71,7.73,275300.0
2011-11-01 09:30:00,4.8,4.95,4.53,4.93,2651200.0,4.8,4.95,4.53,4.93,2651200.0
2011-11-01 10:00:00,4.91,4.95,4.81,4.9,1109900.0,4.91,4.95,4.81,4.9,1109900.0
2011-11-01 10:30:00,4.9,4.9,4.74,4.84,584700.0,4.9,4.9,4.74,4.84,584700.0
2011-11-01 11:00:00,4.84,4.9,4.75,4.79,469100.0,4.84,4.9,4.75,4.79,469100.0
2011-11-01 11:30:00,4.79,4.79,4.62,4.68,663000.0,4.79,4.79,4.62,4.68,663000.0
2011-11-01 12:00:00,4.67,4.68,4.6,4.65,565500.0,4.67,4.68,4.6,4.65,565500.0
2011-11-01 12:30:00,4.64,4.65,4.57,4.59,1002300.0,4.64,4.65,4.57,4.59,1002300.0
2011-11-01 13:00:00,4.6,4.68,4.59,4.68,759600.0,4.6,4.68,4.59,4.68,759600.0
2011-11-01 13:30:00,4.67,4.82,4.61,4.68,1423800.0,4.67,4.82,4.61,4.68,1423800.0
2011-11-01 14:00:00,4.69,4.74,4.61,4.73,348000.0,4.69,4.74,4.61,4.73,348000.0
2011-11-01 14:30:00,4.73,4.79,4.67,4.75,526200.0,4.73,4.79,4.67,4.75,526200.0
2011-11-01 15:00:00,4.76,4.76,4.65,4.65,529100.0,4.76,4.76,4.65,4.65,529100.0
2011-11-01 15:30:00,4.65,4.69,4.6,4.63,1034100.0,4.65,4.69,4.6,4.63,1034100.0
2011-11-02 09:30:00,4.85,4.86,4.59,4.62,669600.0,4.85,4.86,4.59,4.62,669600.0
2011-11-02 10:00:00,4.62,4.64,4.56,4.63,374900.0,4.62,4.64,4.56,4.63,374900.0
2011-11-02 10:30:00,4.63,4.65,4.6,4.65,531800.0,4.63,4.65,4.6,4.65,531800.0
2011-11-02 11:00:00,4.65,4.65,4.48,4.48,679400.0,4.65,4.65,4.48,4.48,679400.0
2011-11-02 11:30:00,4.48,4.52,4.48,4.5,695100.0,4.48,4.52,4.48,4.5,695100.0
2011-11-02 12:00:00,4.5,4.51,4.42,4.46,721100.0,4.5,4.51,4.42,4.46,721100.0
2011-11-02 12:30:00,4.46,4.5,4.45,4.45,227200.0,4.46,4.5,4.45,4.45,227200.0
2011-11-02 13:00:00,4.46,4.46,4.31,4.38,342500.0,4.46,4.46,4.31,4.38,342500.0
2011-11-02 13:30:00,4.37,4.43,4.37,4.42,211500.0,4.37,4.43,4.37,4.42,211500.0
2011-11-02 14:00:00,4.42,4.43,4.34,4.34,336900.0,4.42,4.43,4.34,4.34,336900.0
2011-11-02 14:30:00,4.35,4.4,4.34,4.38,156400.0,4.35,4.4,4.34,4.38,156400.0
2011-11-02 15:00:00,4.37,4.39,4.34,4.35,309800.0,4.37,4.39,4.34,4.35,309800.0
2011-11-02 15:30:00,4.35,4.37,4.34,4.37,475600.0,4.35,4.37,4.34,4.37,475600.0
2011-11-03 09:30:00,4.46,4.48,4.35,4.39,309100.0,4.46,4.48,4.35,4.39,309100.0
2011-11-03 10:00:00,4.4,4.44,4.34,4.42,339900.0,4.4,4.44,4.34,4.42,339900.0
2011-11-03 10:30:00,4.43,4.56,4.41,4.52,298000.0,4.43,4.56,4.41,4.52,298000.0
2011-11-03 11:00:00,4.53,4.56,4.5,4.5,140600.0,4.53,4.56,4.5,4.5,140600.0
2011-11-03 11:30:00,4.5,4.52,4.46,4.5,205300.0,4.5,4.52,4.46,4.5,205300.0
2011-11-03 12:00:00,4.5,4.55,4.48,4.54,177600.0,4.5,4.55,4.48,4.54,177600.0
2011-11-03 12:30:00,4.55,4.56,4.5,4.51,136800.0,4.55,4.56,4.5,4.51,136800.0
2011-11-03 13:00:00,4.52,4.54,4.5,4.5,167800.0,4.52,4.54,4.5,4.5,167800.0
2011-11-03 13:30:00,4.5,4.62,4.5,4.55,380800.0,4.5,4.62,4.5,4.55,380800.0
2011-11-03 14:00:00,4.56,4.61,4.54,4.55,149500.0,4.56,4.61,4.54,4.55,149500.0
2011-11-03 14:30:00,4.54,4.56,4.5,4.53,145000.0,4.54,4.56,4.5,4.53,145000.0
2011-11-03 15:00:00,4.53,4.56,4.53,4.55,119600.0,4.53,4.56,4.53,4.55,119600.0
2011-11-03 15:30:00,4.55,4.55,4.5,4.52,438600.0,4.55,4.55,4.5,4.52,438600.0
2011-11-04 09:30:00,4.44,4.49,4.33,4.33,354400.0,4.44,4.49,4.33,4.33,354400.0
2011-11-04 10:00:00,4.33,4.38,4.28,4.35,374800.0,4.33,4.38,4.28,4.35,374800.0
2011-11-04 10:30:00,4.35,4.36,4.25,4.27,293800.0,4.35,4.36,4.25,4.27,293800.0
2011-11-04 11:00:00,4.26,4.29,4.16,4.22,399200.0,4.26,4.29,4.16,4.22,399200.0
2011-11-04 11:30:00,4.22,4.27,4.22,4.25,195300.0,4.22,4.27,4.22,4.25,195300.0
2011-11-04 12:00:00,4.26,4.26,4.22,4.24,273300.0,4.26,4.26,4.22,4.24,273300.0
2011-11-04 12:30:00,4.25,4.25,4.19,4.21,289700.0,4.25,4.25,4.19,4.21,289700.0
2011-11-04 13:00:00,4.2,4.21,4.15,4.17,582700.0,4.2,4.21,4.15,4.17,582700.0
2011-11-04 13:30:00,4.18,4.25,4.17,4.2,230300.0,4.18,4.25,4.17,4.2,230300.0
2011-11-04 14:00:00,4.2,4.23,4.2,4.23,138100.0,4.2,4.23,4.2,4.23,138100.0
2011-11-04 14:30:00,4.23,4.27,4.21,4.27,194000.0,4.23,4.27,4.21,4.27,194000.0
2011-11-04 15:00:00,4.27,4.28,4.22,4.22,210300.0,4.27,4.28,4.22,4.22,210300.0
2011-11-04 15:30:00,4.23,4.28,4.22,4.26,625800.0,4.23,4.28,4.22,4.26,625800.0
2011-11-07 09:30:00,4.29,4.3,4.17,4.19,429500.0,4.29,4.3,4.17,4.19,429500.0
2011-11-07 10:00:00,4.19,4.19,4.1,4.12,397100.0,4.19,4.19,4.1,4.12,397100.0
2011-11-07 10:30:00,4.11,4.12,4.05,4.07,345500.0,4.11,4.12,4.05,4.07,345500.0
2011-11-07 11:00:00,4.07,4.08,4.02,4.06,539000.0,4.07,4.08,4.02,4.06,539000.0
2011-11-07 11:30:00,4.06,4.15,4.05,4.14,273900.0,4.06,4.15,4.05,4.14,273900.0
2011-11-07 12:00:00,4.13,4.17,4.1,4.12,175200.0,4.13,4.17,4.1,4.12,175200.0
2011-11-07 12:30:00,4.12,4.17,4.1,4.17,124200.0,4.12,4.17,4.1,4.17,124200.0
2011-11-07 13:00:00,4.17,4.17,4.14,4.15,168800.0,4.17,4.17,4.14,4.15,168800.0
2011-11-07 13:30:00,4.16,4.18,4.12,4.17,133400.0,4.16,4.18,4.12,4.17,133400.0
2011-11-07 14:00:00,4.17,4.2,4.13,4.15,357100.0,4.17,4.2,4.13,4.15,357100.0
2011-11-07 14:30:00,4.15,4.19,4.14,4.17,167200.0,4.15,4.19,4.14,4.17,167200.0
2011-11-07 15:00:00,4.18,4.19,4.15,4.15,344700.0,4.18,4.19,4.15,4.15,344700.0
2011-11-07 15:30:00,4.16,4.17,4.14,4.17,736400.0,4.16,4.17,4.14,4.17,736400.0
2011-11-08 09:30:00,4.24,4.25,4.17,4.25,305300.0,4.24,4.25,4.17,4.25,305300.0
2011-11-08 10:00:00,4.26,4.27,4.2,4.22,247200.0,4.26,4.27,4.2,4.22,247200.0
2011-11-08 10:30:00,4.21,4.24,4.2,4.22,183800.0,4.21,4.24,4.2,4.22,183800.0
2011-11-08 11:00:00,4.22,4.23,4.19,4.23,182300.0,4.22,4.23,4.19,4.23,182300.0
2011-11-08 11:30:00,4.23,4.25,4.2,4.21,172100.0,4.23,4.25,4.2,4.21,172100.0
2011-11-08 12:00:00,4.22,4.22,4.19,4.2,136700.0,4.22,4.22,4.19,4.2,136700.0
2011-11-08 12:30:00,4.21,4.22,4.2,4.2,110600.0,4.21,4.22,4.2,4.2,110600.0
2011-11-08 13:00:00,4.21,4.23,4.19,4.22,321400.0,4.21,4.23,4.19,4.22,321400.0
2011-11-08 13:30:00,4.22,4.25,4.2,4.24,109600.0,4.22,4.25,4.2,4.24,109600.0
2011-11-08 14:00:00,4.25,4.25,4.2,4.24,134100.0,4.25,4.25,4.2,4.24,134100.0
2011-11-08 14:30:00,4.24,4.26,4.21,4.24,125900.0,4.24,4.26,4.21,4.24,125900.0
2011-11-08 15:00:00,4.24,4.29,4.23,4.29,163600.0,4.24,4.29,4.23,4.29,163600.0
2011-11-08 15:30:00,4.29,4.32,4.26,4.26,319800.0,4.29,4.32,4.26,4.26,319800.0
2011-11-09 09:30:00,4.2,4.26,4.17,4.24,219700.0,4.2,4.26,4.17,4.24,219700.0
2011-11-09 10:00:00,4.24,4.38,4.24,4.32,362600.0,4.24,4.38,4.24,4.32,362600.0
2011-11-09 10:30:00,4.32,4.33,4.25,4.29,140800.0,4.32,4.33,4.25,4.29,140800.0
2011-11-09 11:00:00,4.28,4.38,4.28,4.36,139400.0,4.28,4.38,4.28,4.36,139400.0
2011-11-09 11:30:00,4.37,4.44,4.36,4.37,118400.0,4.37,4.44,4.36,4.37,118400.0
2011-11-09 12:00:00,4.36,4.39,4.35,4.37,105500.0,4.36,4.39,4.35,4.37,105500.0
2011-11-09 12:30:00,4.36,4.42,4.36,4.41,125000.0,4.36,4.42,4.36,4.41,125000.0
2011-11-09 13:00:00,4.41,4.42,4.36,4.38,55200.0,4.41,4.42,4.36,4.38,55200.0
2011-11-09 13:30:00,4.38,4.4,4.35,4.35,143400.0,4.38,4.4,4.35,4.35,143400.0
2011-11-09 14:00:00,4.35,4.36,4.29,4.32,155700.0,4.35,4.36,4.29,4.32,155700.0
2011-11-09 14:30:00,4.32,4.35,4.31,4.33,81100.0,4.32,4.35,4.31,4.33,81100.0
2011-11-09 15:00:00,4.34,4.36,4.33,4.34,96500.0,4.34,4.36,4.33,4.34,96500.0
2011-11-09 15:30:00,4.34,4.34,4.26,4.26,269700.0,4.34,4.34,4.26,4.26,269700.0
2011-11-10 09:30:00,4.37,4.46,4.26,4.26,130700.0,4.37,4.46,4.26,4.26,130700.0
2011-11-10 10:00:00,4.27,4.33,4.25,4.26,98200.0,4.27,4.33,4.25,4.26,98200.0
2011-11-10 10:30:00,4.25,4.28,4.21,4.23,148300.0,4.25,4.28,4.21,4.23,148300.0
2011-11-10 11:00:00,4.24,4.27,4.23,4.24,47500.0,4.24,4.27,4.23,4.24,47500.0
2011-11-10 11:30:00,4.24,4.29,4.23,4.28,44600.0,4.24,4.29,4.23,4.28,44600.0
2011-11-10 12:00:00,4.28,4.29,4.26,4.27,75300.0,4.28,4.29,4.26,4.27,75300.0
2011-11-10 12:30:00,4.27,4.27,4.25,4.26,30300.0,4.27,4.27,4.25,4.26,30300.0
2011-11-10 13:00:00,4.25,4.29,4.25,4.28,46800.0,4.25,4.29,4.25,4.28,46800.0
2011-11-10 13:30:00,4.28,4.29,4.26,4.28,73600.0,4.28,4.29,4.26,4.28,73600.0
2011-11-10 14:00:00,4.27,4.28,4.25,4.26,62100.0,4.27,4.28,4.25,4.26,62100.0
2011-11-10 14:30:00,4.25,4.27,4.24,4.26,68800.0,4.25,4.27,4.24,4.26,68800.0
2011-11-10 15:00:00,4.25,4.29,4.25,4.27,88300.0,4.25,4.29,4.25,4.27,88300.0
2011-11-10 15:30:00,4.27,4.28,4.25,4.25,170400.0,4.27,4.28,4.25,4.25,170400.0
2011-11-11 09:30:00,4.37,4.39,4.32,4.37,105200.0,4.37,4.39,4.32,4.37,105200.0
2011-11-11 10:00:00,4.37,4.43,4.37,4.43,147000.0,4.37,4.43,4.37,4.43,147000.0
2011-11-11 10:30:00,4.44,4.46,4.41,4.44,145300.0,4.44,4.46,4.41,4.44,145300.0
2011-11-11 11:00:00,4.44,4.45,4.39,4.39,83900.0,4.44,4.45,4.39,4.39,83900.0
2011-11-11 11:30:00,4.4,4.42,4.38,4.41,37700.0,4.4,4.42,4.38,4.41,37700.0
2011-11-11 12:00:00,4.41,4.43,4.4,4.41,35800.0,4.41,4.43,4.4,4.41,35800.0
2011-11-11 12:30:00,4.4,4.41,4.39,4.4,20800.0,4.4,4.41,4.39,4.4,20800.0
2011-11-11 13:00:00,4.4,4.43,4.39,4.42,37300.0,4.4,4.43,4.39,4.42,37300.0
2011-11-11 13:30:00,4.42,4.43,4.4,4.41,35000.0,4.42,4.43,4.4,4.41,35000.0
2011-11-11 14:00:00,4.41,4.42,4.39,4.39,73800.0,4.41,4.42,4.39,4.39,73800.0
2011-11-11 14:30:00,4.4,4.4,4.37,4.38,49500.0,4.4,4.4,4.37,4.38,49500.0
2011-11-11 15:00:00,4.38,4.4,4.37,4.38,81900.0,4.38,4.4,4.37,4.38,81900.0
2011-11-11 15:30:00,4.39,4.41,4.37,4.4,178500.0,4.39,4.41,4.37,4.4,178500.0
2011-11-14 09:30:00,4.44,4.44,4.35,4.35,183200.0,4.44,4.44,4.35,4.35,183200.0
2011-11-14 10:00:00,4.36,4.36,4.31,4.34,165400.0,4.36,4.36,4.31,4.34,165400.0
2011-11-14 10:30:00,4.34,4.34,4.27,4.27,107300.0,4.34,4.34,4.27,4.27,107300.0
2011-11-14 11:00:00,4.27,4.28,4.23,4.25,167000.0,4.27,4.28,4.23,4.25,167000.0
2011-11-14 11:30:00,4.26,4.28,4.23,4.23,59700.0,4.26,4.28,4.23,4.23,59700.0
2011-11-14 12:00:00,4.23,4.24,4.2,4.21,107100.0,4.23,4.24,4.2,4.21,107100.0
2011-11-14 12:30:00,4.22,4.24,4.2,4.23,63400.0,4.22,4.24,4.2,4.23,63400.0
2011-11-14 13:00:00,4.23,4.26,4.22,4.25,119000.0,4.23,4.26,4.22,4.25,119000.0
2011-11-14 13:30:00,4.25,4.26,4.24,4.25,39900.0,4.25,4.26,4.24,4.25,39900.0
2011-11-14 14:00:00,4.25,4.26,4.24,4.25,50800.0,4.25,4.26,4.24,4.25,50800.0
2011-11-14 14:30:00,4.25,4.28,4.24,4.26,144300.0,4.25,4.28,4.24,4.26,144300.0
2011-11-14 15:00:00,4.25,4.26,4.23,4.24,90200.0,4.25,4.26,4.23,4.24,90200.0
2011-11-14 15:30:00,4.25,4.26,4.17,4.25,333300.0,4.25,4.26,4.17,4.25,333300.0
2011-11-15 09:30:00,4.24,4.27,4.19,4.21,96300.0,4.24,4.27,4.19,4.21,96300.0
2011-11-15 10:00:00,4.21,4.26,4.16,4.25,268100.0,4.21,4.26,4.16,4.25,268100.0
2011-11-15 10:30:00,4.25,4.3,4.23,4.26,71800.0,4.25,4.3,4.23,4.26,71800.0
2011-11-15 11:00:00,4.27,4.27,4.25,4.25,33900.0,4.27,4.27,4.25,4.25,33900.0
2011-11-15 11:30:00,4.25,4.26,4.22,4.25,57800.0,4.25,4.26,4.22,4.25,57800.0
2011-11-15 12:00:00,4.24,4.26,4.23,4.25,33800.0,4.24,4.26,4.23,4.25,33800.0
2011-11-15 12:30:00,4.25,4.29,4.24,4.28,102900.0,4.25,4.29,4.24,4.28,102900.0
2011-11-15 13:00:00,4.27,4.29,4.26,4.26,54900.0,4.27,4.29,4.26,4.26,54900.0
2011-11-15 13:30:00,4.27,4.28,4.26,4.27,43300.0,4.27,4.28,4.26,4.27,43300.0
2011-11-15 14:00:00,4.28,4.28,4.27,4.27,42400.0,4.28,4.28,4.27,4.27,42400.0
2011-11-15 14:30:00,4.27,4.27,4.26,4.27,27600.0,4.27,4.27,4.26,4.27,27600.0
2011-11-15 15:00:00,4.27,4.28,4.26,4.28,80200.0,4.27,4.28,4.26,4.28,80200.0
2011-11-15 15:30:00,4.28,4.29,4.26,4.26,139200.0,4.28,4.29,4.26,4.26,139200.0
2011-11-16 09:30:00,4.19,4.35,4.19,4.34,201700.0,4.19,4.35,4.19,4.34,201700.0
2011-11-16 10:00:00,4.35,4.35,4.25,4.25,73600.0,4.35,4.35,4.25,4.25,73600.0
2011-11-16 10:30:00,4.25,4.26,4.25,4.25,35800.0,4.25,4.26,4.25,4.25,35800.0
2011-11-16 11:00:00,4.26,4.28,4.23,4.24,76700.0,4.26,4.28,4.23,4.24,76700.0
2011-11-16 11:30:00,4.23,4.27,4.23,4.26,46400.0,4.23,4.27,4.23,4.26,46400.0
2011-11-16 12:00:00,4.26,4.27,4.25,4.26,30400.0,4.26,4.27,4.25,4.26,30400.0
2011-11-16 12:30:00,4.25,4.27,4.25,4.25,104100.0,4.25,4.27,4.25,4.25,104100.0
2011-11-16 13:00:00,4.25,4.29,4.25,4.28,83700.0,4.25,4.29,4.25,4.28,83700.0
2011-11-16 13:30:00,4.27,4.27,4.25,4.25,48400.0,4.27,4.27,4.25,4.25,48400.0
2011-11-16 14:00:00,4.26,4.27,4.25,4.27,19200.0,4.26,4.27,4.25,4.27,19200.0
2011-11-16 14:30:00,4.26,4.27,4.25,4.26,37800.0,4.26,4.27,4.25,4.26,37800.0
2011-11-16 15:00:00,4.26,4.27,4.22,4.23,77600.0,4.26,4.27,4.22,4.23,77600.0
2011-11-16 15:30:00,4.23,4.24,4.16,4.17,280600.0,4.23,4.24,4.16,4.17,280600.0
2011-11-17 09:30:00,4.15,4.26,4.13,4.26,114400.0,4.15,4.26,4.13,4.26,114400.0
2011-11-17 10:00:00,4.25,4.27,4.21,4.25,136500.0,4.25,4.27,4.21,4.25,136500.0
2011-11-17 10:30:00,4.26,4.27,4.23,4.23,125400.0,4.26,4.27,4.23,4.23,125400.0
2011-11-17 11:00:00,4.23,4.26,4.2,4.25,64900.0,4.23,4.26,4.2,4.25,64900.0
2011-11-17 11:30:00,4.25,4.35,4.25,4.3,157700.0,4.25,4.35,4.25,4.3,157700.0
2011-11-17 12:00:00,4.29,4.3,4.25,4.26,34200.0,4.29,4.3,4.25,4.26,34200.0
2011-11-17 12:30:00,4.25,4.26,4.14,4.15,157800.0,4.25,4.26,4.14,4.15,157800.0
2011-11-17 13:00:00,4.15,4.19,4.15,4.19,57700.0,4.15,4.19,4.15,4.19,57700.0
2011-11-17 13:30:00,4.18,4.2,4.16,4.18,57700.0,4.18,4.2,4.16,4.18,57700.0
2011-11-17 14:00:00,4.18,4.18,4.17,4.17,21600.0,4.18,4.18,4.17,4.17,21600.0
2011-11-17 14:30:00,4.17,4.18,4.17,4.18,54700.0,4.17,4.18,4.17,4.18,54700.0
2011-11-17 15:00:00,4.17,4.18,4.15,4.17,92800.0,4.17,4.18,4.15,4.17,92800.0
2011-11-17 15:30:00,4.16,4.17,4.13,4.16,300900.0,4.16,4.17,4.13,4.16,300900.0
2011-11-18 09:30:00,4.2,4.23,4.12,4.18,119900.0,4.2,4.23,4.12,4.18,119900.0
2011-11-18 10:00:00,4.18,4.2,4.17,4.18,56600.0,4.18,4.2,4.17,4.18,56600.0
2011-11-18 10:30:00,4.19,4.22,4.18,4.2,51300.0,4.19,4.22,4.18,4.2,51300.0
2011-11-18 11:00:00,4.2,4.21,4.17,4.18,18600.0,4.2,4.21,4.17,4.18,18600.0
2011-11-18 11:30:00,4.17,4.18,4.12,4.12,30500.0,4.17,4.18,4.12,4.12,30500.0
2011-11-18 12:00:00,4.12,4.15,4.1,4.15,80900.0,4.12,4.15,4.1,4.15,80900.0
2011-11-18 12:30:00,4.14,4.15,4.13,4.14,30200.0,4.14,4.15,4.13,4.14,30200.0
2011-11-18 13:00:00,4.14,4.15,4.11,4.15,69700.0,4.14,4.15,4.11,4.15,69700.0
2011-11-18 13:30:00,4.14,4.16,4.14,4.15,36700.0,4.14,4.16,4.14,4.15,36700.0
2011-11-18 14:00:00,4.14,4.16,4.11,4.12,52000.0,4.14,4.16,4.11,4.12,52000.0
2011-11-18 14:30:00,4.12,4.13,4.09,4.09,109600.0,4.12,4.13,4.09,4.09,109600.0
2011-11-18 15:00:00,4.09,4.11,4.08,4.09,95300.0,4.09,4.11,4.08,4.09,95300.0
2011-11-18 15:30:00,4.09,4.1,4.06,4.08,100500.0,4.09,4.1,4.06,4.08,100500.0
2011-11-21 09:30:00,4.05,4.06,4.0,4.01,178000.0,4.05,4.06,4.0,4.01,178000.0
2011-11-21 10:00:00,4.01,4.07,4.01,4.05,50300.0,4.01,4.07,4.01,4.05,50300.0
2011-11-21 10:30:00,4.05,4.06,4.01,4.01,45700.0,4.05,4.06,4.01,4.01,45700.0
2011-11-21 11:00:00,4.02,4.04,4.01,4.04,44600.0,4.02,4.04,4.01,4.04,44600.0
2011-11-21 11:30:00,4.03,4.07,4.03,4.07,50500.0,4.03,4.07,4.03,4.07,50500.0
2011-11-21 12:00:00,4.06,4.07,4.05,4.05,43000.0,4.06,4.07,4.05,4.05,43000.0
2011-11-21 12:30:00,4.05,4.07,4.05,4.07,14900.0,4.05,4.07,4.05,4.07,14900.0
2011-11-21 13:00:00,4.06,4.13,4.06,4.13,107600.0,4.06,4.13,4.06,4.13,107600.0
2011-11-21 13:30:00,4.13,4.13,4.11,4.11,44900.0,4.13,4.13,4.11,4.11,44900.0
2011-11-21 14:00:00,4.11,4.16,4.1,4.14,57500.0,4.11,4.16,4.1,4.14,57500.0
2011-11-21 14:30:00,4.13,4.14,4.13,4.13,27900.0,4.13,4.14,4.13,4.13,27900.0
2011-11-21 15:00:00,4.13,4.17,4.12,4.15,235600.0,4.13,4.17,4.12,4.15,235600.0
2011-11-21 15:30:00,4.15,4.17,4.14,4.15,280900.0,4.15,4.17,4.14,4.15,280900.0
2011-11-22 09:30:00,4.15,4.29,4.11,4.28,114100.0,4.15,4.29,4.11,4.28,114100.0
2011-11-22 10:00:00,4.28,4.28,4.23,4.26,71900.0,4.28,4.28,4.23,4.26,71900.0
2011-11-22 10:30:00,4.25,4.27,4.2,4.22,60700.0,4.25,4.27,4.2,4.22,60700.0
2011-11-22 11:00:00,4.21,4.22,4.17,4.21,66200.0,4.21,4.22,4.17,4.21,66200.0
2011-11-22 11:30:00,4.21,4.22,4.16,4.2,31200.0,4.21,4.22,4.16,4.2,31200.0
2011-11-22 12:00:00,4.2,4.24,4.19,4.2,26600.0,4.2,4.24,4.19,4.2,26600.0
2011-11-22 12:30:00,4.2,4.24,4.2,4.24,25200.0,4.2,4.24,4.2,4.24,25200.0
2011-11-22 13:00:00,4.23,4.26,4.22,4.22,38100.0,4.23,4.26,4.22,4.22,38100.0
2011-11-22 13:30:00,4.22,4.26,4.21,4.21,24100.0,4.22,4.26,4.21,4.21,24100.0
2011-11-22 14:00:00,4.21,4.22,4.2,4.21,23600.0,4.21,4.22,4.2,4.21,23600.0
2011-11-22 14:30:00,4.2,4.21,4.16,4.16,58900.0,4.2,4.21,4.16,4.16,58900.0
2011-11-22 15:00:00,4.16,4.18,4.15,4.17,68100.0,4.16,4.18,4.15,4.17,68100.0
2011-11-22 15:30:00,4.16,4.17,4.13,4.13,145400.0,4.16,4.17,4.13,4.13,145400.0
2011-11-23 09:30:00,4.08,4.1,4.04,4.05,36100.0,4.08,4.1,4.04,4.05,36100.0
2011-11-23 10:00:00,4.03,4.05,4.01,4.02,51200.0,4.03,4.05,4.01,4.02,51200.0
2011-11-23 10:30:00,4.02,4.05,4.01,4.04,62900.0,4.02,4.05,4.01,4.04,62900.0
2011-11-23 11:00:00,4.04,4.05,4.01,4.02,55700.0,4.04,4.05,4.01,4.02,55700.0
2011-11-23 11:30:00,4.02,4.03,4.01,4.02,28000.0,4.02,4.03,4.01,4.02,28000.0
2011-11-23 12:00:00,4.01,4.03,4.01,4.01,26300.0,4.01,4.03,4.01,4.01,26300.0
2011-11-23 12:30:00,4.01,4.04,4.01,4.03,24800.0,4.01,4.04,4.01,4.03,24800.0
2011-11-23 13:00:00,4.03,4.04,4.01,4.01,20200.0,4.03,4.04,4.01,4.01,20200.0
2011-11-23 13:30:00,4.01,4.03,4.01,4.01,26100.0,4.01,4.03,4.01,4.01,26100.0
2011-11-23 14:00:00,4.02,4.02,4.0,4.01,95600.0,4.02,4.02,4.0,4.01,95600.0
2011-11-23 14:30:00,4.01,4.03,4.0,4.0,16900.0,4.01,4.03,4.0,4.0,16900.0
2011-11-23 15:00:00,4.0,4.03,4.0,4.02,69100.0,4.0,4.03,4.0,4.02,69100.0
2011-11-23 15:30:00,4.02,4.05,4.0,4.0,111100.0,4.02,4.05,4.0,4.0,111100.0
2011-11-25 09:30:00,4.0,4.05,4.0,4.03,31800.0,4.0,4.05,4.0,4.03,31800.0
2011-11-25 10:00:00,4.03,4.05,4.03,4.05,19600.0,4.03,4.05,4.03,4.05,19600.0
2011-11-25 10:30:00,4.04,4.05,4.03,4.04,30700.0,4.04,4.05,4.03,4.04,30700.0
2011-11-25 11:00:00,4.03,4.04,4.02,4.02,21900.0,4.03,4.04,4.02,4.02,21900.0
2011-11-25 11:30:00,4.03,4.04,4.0,4.01,37400.0,4.03,4.04,4.0,4.01,37400.0
2011-11-25 12:00:00,4.01,4.02,3.96,4.0,148600.0,4.01,4.02,3.96,4.0,148600.0
2011-11-25 12:30:00,4.0,4.01,3.95,3.95,96300.0,4.0,4.01,3.95,3.95,96300.0
2011-11-28 09:30:00,4.1,4.17,4.05,4.07,169100.0,4.1,4.17,4.05,4.07,169100.0
2011-11-28 10:00:00,4.07,4.15,4.06,4.14,109200.0,4.07,4.15,4.06,4.14,109200.0
2011-11-28 10:30:00,4.14,4.15,4.13,4.15,149600.0,4.14,4.15,4.13,4.15,149600.0
2011-11-28 11:00:00,4.14,4.15,4.12,4.13,107600.0,4.14,4.15,4.12,4.13,107600.0
2011-11-28 11:30:00,4.13,4.15,4.13,4.14,60800.0,4.13,4.15,4.13,4.14,60800.0
2011-11-28 12:00:00,4.14,4.15,4.13,4.14,57300.0,4.14,4.15,4.13,4.14,57300.0
2011-11-28 12:30:00,4.13,4.14,4.1,4.1,61300.0,4.13,4.14,4.1,4.1,61300.0
2011-11-28 13:00:00,4.1,4.11,4.04,4.05,103800.0,4.1,4.11,4.04,4.05,103800.0
2011-11-28 13:30:00,4.05,4.06,4.03,4.05,178500.0,4.05,4.06,4.03,4.05,178500.0
2011-11-28 14:00:00,4.04,4.07,4.02,4.05,116700.0,4.04,4.07,4.02,4.05,116700.0
2011-11-28 14:30:00,4.05,4.07,4.04,4.05,64200.0,4.05,4.07,4.04,4.05,64200.0
2011-11-28 15:00:00,4.04,4.06,4.04,4.05,74400.0,4.04,4.06,4.04,4.05,74400.0
2011-11-28 15:30:00,4.04,4.13,4.04,4.13,230100.0,4.04,4.13,4.04,4.13,230100.0
2011-11-29 09:30:00,4.15,4.17,4.1,4.15,76000.0,4.15,4.17,4.1,4.15,76000.0
2011-11-29 10:00:00,4.16,4.17,4.12,4.14,53100.0,4.16,4.17,4.12,4.14,53100.0
2011-11-29 10:30:00,4.14,4.14,4.1,4.12,48400.0,4.14,4.14,4.1,4.12,48400.0
2011-11-29 11:00:00,4.12,4.12,4.11,4.11,54400.0,4.12,4.12,4.11,4.11,54400.0
2011-11-29 11:30:00,4.12,4.12,4.04,4.1,130900.0,4.12,4.12,4.04,4.1,130900.0
2011-11-29 12:00:00,4.1,4.12,4.07,4.12,52100.0,4.1,4.12,4.07,4.12,52100.0
2011-11-29 12:30:00,4.12,4.13,4.08,4.1,56700.0,4.12,4.13,4.08,4.1,56700.0
2011-11-29 13:00:00,4.1,4.11,4.09,4.11,54300.0,4.1,4.11,4.09,4.11,54300.0
2011-11-29 13:30:00,4.11,4.11,4.09,4.11,52400.0,4.11,4.11,4.09,4.11,52400.0
2011-11-29 14:00:00,4.1,4.11,4.1,4.11,55200.0,4.1,4.11,4.1,4.11,55200.0
2011-11-29 14:30:00,4.11,4.12,4.08,4.12,86400.0,4.11,4.12,4.08,4.12,86400.0
2011-11-29 15:00:00,4.12,4.17,4.1,4.14,93900.0,4.12,4.17,4.1,4.14,93900.0
2011-11-29 15:30:00,4.14,4.2,4.12,4.15,478900.0,4.14,4.2,4.12,4.15,478900.0
2011-11-30 09:30:00,4.37,4.45,4.32,4.34,261400.0,4.37,4.45,4.32,4.34,261400.0
2011-11-30 10:00:00,4.35,4.37,4.34,4.36,120000.0,4.35,4.37,4.34,4.36,120000.0
2011-11-30 10:30:00,4.37,4.39,4.35,4.38,189600.0,4.37,4.39,4.35,4.38,189600.0
2011-11-30 11:00:00,4.39,4.42,4.37,4.39,120800.0,4.39,4.42,4.37,4.39,120800.0
2011-11-30 11:30:00,4.4,4.42,4.37,4.38,77800.0,4.4,4.42,4.37,4.38,77800.0
2011-11-30 12:00:00,4.38,4.39,4.37,4.39,37900.0,4.38,4.39,4.37,4.39,37900.0
2011-11-30 12:30:00,4.39,4.4,4.38,4.4,60400.0,4.39,4.4,4.38,4.4,60400.0
2011-11-30 13:00:00,4.4,4.4,4.39,4.4,34900.0,4.4,4.4,4.39,4.4,34900.0
2011-11-30 13:30:00,4.39,4.4,4.38,4.39,101800.0,4.39,4.4,4.38,4.39,101800.0
2011-11-30 14:00:00,4.39,4.4,4.38,4.39,47900.0,4.39,4.4,4.38,4.39,47900.0
2011-11-30 14:30:00,4.4,4.5,4.4,4.5,170200.0,4.4,4.5,4.4,4.5,170200.0
2011-11-30 15:00:00,4.49,4.55,4.49,4.54,163400.0,4.49,4.55,4.49,4.54,163400.0
2011-11-30 15:30:00,4.53,4.64,4.52,4.61,396500.0,4.53,4.64,4.52,4.61,396500.0
2011-12-01 09:30:00,4.52,4.64,4.44,4.62,219600.0,4.52,4.64,4.44,4.62,219600.0
2011-12-01 10:00:00,4.63,4.65,4.57,4.6,82200.0,4.63,4.65,4.57,4.6,82200.0
2011-12-01 10:30:00,4.6,4.6,4.55,4.56,65700.0,4.6,4.6,4.55,4.56,65700.0
2011-12-01 11:00:00,4.56,4.58,4.49,4.52,80000.0,4.56,4.58,4.49,4.52,80000.0
2011-12-01 11:30:00,4.51,4.56,4.51,4.55,27100.0,4.51,4.56,4.51,4.55,27100.0
2011-12-01 12:00:00,4.54,4.54,4.51,4.51,32100.0,4.54,4.54,4.51,4.51,32100.0
2011-12-01 12:30:00,4.51,4.52,4.47,4.47,35200.0,4.51,4.52,4.47,4.47,35200.0
2011-12-01 13:00:00,4.47,4.5,4.46,4.47,45300.0,4.47,4.5,4.46,4.47,45300.0
2011-12-01 13:30:00,4.48,4.5,4.47,4.5,43000.0,4.48,4.5,4.47,4.5,43000.0
2011-12-01 14:00:00,4.49,4.58,4.49,4.58,76100.0,4.49,4.58,4.49,4.58,76100.0
2011-12-01 14:30:00,4.58,4.61,4.56,4.59,77000.0,4.58,4.61,4.56,4.59,77000.0
2011-12-01 15:00:00,4.59,4.63,4.59,4.6,64100.0,4.59,4.63,4.59,4.6,64100.0
2011-12-01 15:30:00,4.6,4.61,4.54,4.54,173600.0,4.6,4.61,4.54,4.54,173600.0
2011-12-02 09:30:00,4.37,4.42,4.21,4.22,365200.0,4.37,4.42,4.21,4.22,365200.0
2011-12-02 10:00:00,4.22,4.27,4.22,4.25,230000.0,4.22,4.27,4.22,4.25,230000.0
2011-12-02 10:30:00,4.25,4.28,4.25,4.26,146400.0,4.25,4.28,4.25,4.26,146400.0
2011-12-02 11:00:00,4.25,4.29,4.25,4.29,207500.0,4.25,4.29,4.25,4.29,207500.0
2011-12-02 11:30:00,4.28,4.35,4.28,4.32,108200.0,4.28,4.35,4.28,4.32,108200.0
2011-12-02 12:00:00,4.33,4.33,4.28,4.3,99200.0,4.33,4.33,4.28,4.3,99200.0
2011-12-02 12:30:00,4.29,4.3,4.28,4.28,48400.0,4.29,4.3,4.28,4.28,48400.0
2011-12-02 13:00:00,4.28,4.29,4.23,4.23,105100.0,4.28,4.29,4.23,4.23,105100.0
2011-12-02 13:30:00,4.24,4.24,4.21,4.21,108900.0,4.24,4.24,4.21,4.21,108900.0
2011-12-02 14:00:00,4.21,4.22,4.17,4.18,116800.0,4.21,4.22,4.17,4.18,116800.0
2011-12-02 14:30:00,4.18,4.2,4.15,4.17,92900.0,4.18,4.2,4.15,4.17,92900.0
2011-12-02 15:00:00,4.18,4.18,4.15,4.17,91300.0,4.18,4.18,4.15,4.17,91300.0
2011-12-02 15:30:00,4.16,4.21,4.16,4.2,250100.0,4.16,4.21,4.16,4.2,250100.0
2011-12-05 09:30:00,4.25,4.28,4.18,4.19,103300.0,4.25,4.28,4.18,4.19,103300.0
2011-12-05 10:00:00,4.19,4.25,4.17,4.24,80300.0,4.19,4.25,4.17,4.24,80300.0
2011-12-05 10:30:00,4.25,4.25,4.23,4.24,64000.0,4.25,4.25,4.23,4.24,64000.0
2011-12-05 11:00:00,4.24,4.24,4.22,4.22,67900.0,4.24,4.24,4.22,4.22,67900.0
2011-12-05 11:30:00,4.23,4.27,4.22,4.23,158200.0,4.23,4.27,4.22,4.23,158200.0
2011-12-05 12:00:00,4.24,4.25,4.22,4.23,37400.0,4.24,4.25,4.22,4.23,37400.0
2011-12-05 12:30:00,4.24,4.26,4.21,4.25,52700.0,4.24,4.26,4.21,4.25,52700.0
2011-12-05 13:00:00,4.25,4.25,4.21,4.21,32600.0,4.25,4.25,4.21,4.21,32600.0
2011-12-05 13:30:00,4.22,4.24,4.16,4.16,117100.0,4.22,4.24,4.16,4.16,117100.0
2011-12-05 14:00:00,4.16,4.18,4.11,4.14,96100.0,4.16,4.18,4.11,4.14,96100.0
2011-12-05 14:30:00,4.14,4.15,4.12,4.14,63600.0,4.14,4.15,4.12,4.14,63600.0
2011-12-05 15:00:00,4.14,4.15,4.1,4.11,124500.0,4.14,4.15,4.1,4.11,124500.0
2011-12-05 15:30:00,4.1,4.15,4.07,4.14,188500.0,4.1,4.15,4.07,4.14,188500.0
2011-12-06 09:30:00,4.1,4.15,4.07,4.12,89700.0,4.1,4.15,4.07,4.12,89700.0
2011-12-06 10:00:00,4.12,4.15,4.1,4.15,32900.0,4.12,4.15,4.1,4.15,32900.0
2011-12-06 10:30:00,4.14,4.17,4.11,4.11,36000.0,4.14,4.17,4.11,4.11,36000.0
2011-12-06 11:00:00,4.11,4.15,4.11,4.14,67200.0,4.11,4.15,4.11,4.14,67200.0
2011-12-06 11:30:00,4.14,4.16,4.14,4.16,25900.0,4.14,4.16,4.14,4.16,25900.0
2011-12-06 12:00:00,4.15,4.16,4.14,4.16,69200.0,4.15,4.16,4.14,4.16,69200.0
2011-12-06 12:30:00,4.16,4.16,4.15,4.16,21700.0,4.16,4.16,4.15,4.16,21700.0
2011-12-06 13:00:00,4.15,4.17,4.14,4.16,44200.0,4.15,4.17,4.14,4.16,44200.0
2011-12-06 13:30:00,4.16,4.16,4.15,4.15,36800.0,4.16,4.16,4.15,4.15,36800.0
2011-12-06 14:00:00,4.15,4.21,4.14,4.17,121600.0,4.15,4.21,4.14,4.17,121600.0
2011-12-06 14:30:00,4.18,4.22,4.17,4.2,107700.0,4.18,4.22,4.17,4.2,107700.0
2011-12-06 15:00:00,4.2,4.21,4.18,4.18,132900.0,4.2,4.21,4.18,4.18,132900.0
2011-12-06 15:30:00,4.18,4.21,4.14,4.21,284400.0,4.18,4.21,4.14,4.21,284400.0
2011-12-07 09:30:00,4.14,4.19,4.11,4.15,113100.0,4.14,4.19,4.11,4.15,113100.0
2011-12-07 10:00:00,4.15,4.16,4.14,4.15,41700.0,4.15,4.16,4.14,4.15,41700.0
2011-12-07 10:30:00,4.15,4.16,4.11,4.15,78200.0,4.15,4.16,4.11,4.15,78200.0
2011-12-07 11:00:00,4.15,4.16,4.14,4.15,48100.0,4.15,4.16,4.14,4.15,48100.0
2011-12-07 11:30:00,4.15,4.17,4.15,4.16,20600.0,4.15,4.17,4.15,4.16,20600.0
2011-12-07 12:00:00,4.16,4.21,4.16,4.2,64300.0,4.16,4.21,4.16,4.2,64300.0
2011-12-07 12:30:00,4.2,4.24,4.18,4.24,50900.0,4.2,4.24,4.18,4.24,50900.0
2011-12-07 13:00:00,4.23,4.24,4.22,4.24,62200.0,4.23,4.24,4.22,4.24,62200.0
2011-12-07 13:30:00,4.23,4.25,4.23,4.24,62700.0,4.23,4.25,4.23,4.24,62700.0
2011-12-07 14:00:00,4.24,4.27,4.22,4.26,132300.0,4.24,4.27,4.22,4.26,132300.0
2011-12-07 14:30:00,4.26,4.27,4.24,4.24,65600.0,4.26,4.27,4.24,4.24,65600.0
2011-12-07 15:00:00,4.24,4.25,4.21,4.24,68600.0,4.24,4.25,4.21,4.24,68600.0
2011-12-07 15:30:00,4.24,4.28,4.23,4.28,180800.0,4.24,4.28,4.23,4.28,180800.0
2011-12-08 09:30:00,4.3,4.35,4.27,4.27,98400.0,4.3,4.35,4.27,4.27,98400.0
2011-12-08 10:00:00,4.27,4.28,4.22,4.24,56000.0,4.27,4.28,4.22,4.24,56000.0
2011-12-08 10:30:00,4.23,4.28,4.23,4.24,53000.0,4.23,4.28,4.23,4.24,53000.0
2011-12-08 11:00:00,4.24,4.27,4.23,4.27,29400.0,4.24,4.27,4.23,4.27,29400.0
2011-12-08 11:30:00,4.26,4.27,4.24,4.25,32900.0,4.26,4.27,4.24,4.25,32900.0
2011-12-08 12:00:00,4.25,4.34,4.24,4.3,143200.0,4.25,4.34,4.24,4.3,143200.0
2011-12-08 12:30:00,4.3,4.33,4.28,4.33,48800.0,4.3,4.33,4.28,4.33,48800.0
2011-12-08 13:00:00,4.32,4.32,4.28,4.31,129700.0,4.32,4.32,4.28,4.31,129700.0
2011-12-08 13:30:00,4.3,4.32,4.29,4.31,33300.0,4.3,4.32,4.29,4.31,33300.0
2011-12-08 14:00:00,4.3,4.32,4.29,4.31,56600.0,4.3,4.32,4.29,4.31,56600.0
2011-12-08 14:30:00,4.31,4.32,4.28,4.3,317700.0,4.31,4.32,4.28,4.3,317700.0
2011-12-08 15:00:00,4.3,4.31,4.3,4.31,75800.0,4.3,4.31,4.3,4.31,75800.0
2011-12-08 15:30:00,4.3,4.31,4.24,4.25,254400.0,4.3,4.31,4.24,4.25,254400.0
2011-12-09 09:30:00,4.26,4.3,4.25,4.27,84800.0,4.26,4.3,4.25,4.27,84800.0
2011-12-09 10:00:00,4.27,4.27,4.24,4.25,66300.0,4.27,4.27,4.24,4.25,66300.0
2011-12-09 10:30:00,4.25,4.37,4.24,4.36,136100.0,4.25,4.37,4.24,4.36,136100.0
2011-12-09 11:00:00,4.37,4.43,4.37,4.37,135700.0,4.37,4.43,4.37,4.37,135700.0
2011-12-09 11:30:00,4.37,4.4,4.36,4.39,45100.0,4.37,4.4,4.36,4.39,45100.0
2011-12-09 12:00:00,4.39,4.42,4.38,4.39,44100.0,4.39,4.42,4.38,4.39,44100.0
2011-12-09 12:30:00,4.38,4.4,4.38,4.39,18500.0,4.38,4.4,4.38,4.39,18500.0
2011-12-09 13:00:00,4.39,4.42,4.38,4.42,51700.0,4.39,4.42,4.38,4.42,51700.0
2011-12-09 13:30:00,4.41,4.45,4.41,4.45,87000.0,4.41,4.45,4.41,4.45,87000.0
2011-12-09 14:00:00,4.44,4.48,4.43,4.46,99400.0,4.44,4.48,4.43,4.46,99400.0
2011-12-09 14:30:00,4.47,4.48,4.45,4.47,45900.0,4.47,4.48,4.45,4.47,45900.0
2011-12-09 15:00:00,4.47,4.48,4.43,4.47,118700.0,4.47,4.48,4.43,4.47,118700.0
2011-12-09 15:30:00,4.46,4.48,4.44,4.44,225200.0,4.46,4.48,4.44,4.44,225200.0
2011-12-12 09:30:00,4.38,4.42,4.33,4.37,82500.0,4.38,4.42,4.33,4.37,82500.0
2011-12-12 10:00:00,4.38,4.39,4.34,4.36,81300.0,4.38,4.39,4.34,4.36,81300.0
2011-12-12 10:30:00,4.36,4.39,4.35,4.38,33900.0,4.36,4.39,4.35,4.38,33900.0
2011-12-12 11:00:00,4.38,4.39,4.35,4.38,47800.0,4.38,4.39,4.35,4.38,47800.0
2011-12-12 11:30:00,4.38,4.38,4.33,4.36,51300.0,4.38,4.38,4.33,4.36,51300.0
2011-12-12 12:00:00,4.36,4.38,4.35,4.38,76200.0,4.36,4.38,4.35,4.38,76200.0
2011-12-12 12:30:00,4.38,4.38,4.35,4.35,71800.0,4.38,4.38,4.35,4.35,71800.0
2011-12-12 13:00:00,4.35,4.35,4.31,4.33,21400.0,4.35,4.35,4.31,4.33,21400.0
2011-12-12 13:30:00,4.33,4.34,4.28,4.3,96100.0,4.33,4.34,4.28,4.3,96100.0
2011-12-12 14:00:00,4.3,4.32,4.29,4.31,103500.0,4.3,4.32,4.29,4.31,103500.0
2011-12-12 14:30:00,4.32,4.37,4.3,4.36,170100.0,4.32,4.37,4.3,4.36,170100.0
2011-12-12 15:00:00,4.36,4.37,4.31,4.36,190700.0,4.36,4.37,4.31,4.36,190700.0
2011-12-12 15:30:00,4.36,4.38,4.34,4.38,175000.0,4.36,4.38,4.34,4.38,175000.0
2011-12-13 09:30:00,4.43,4.43,4.34,4.36,47800.0,4.43,4.43,4.34,4.36,47800.0
2011-12-13 10:00:00,4.36,4.4,4.36,4.37,30600.0,4.36,4.4,4.36,4.37,30600.0
2011-12-13 10:30:00,4.37,4.38,4.34,4.38,37400.0,4.37,4.38,4.34,4.38,37400.0
2011-12-13 11:00:00,4.37,4.38,4.32,4.33,36600.0,4.37,4.38,4.32,4.33,36600.0
2011-12-13 11:30:00,4.33,4.37,4.32,4.34,22700.0,4.33,4.37,4.32,4.34,22700.0
2011-12-13 12:00:00,4.34,4.35,4.32,4.32,15300.0,4.34,4.35,4.32,4.32,15300.0
2011-12-13 12:30:00,4.33,4.33,4.31,4.31,11100.0,4.33,4.33,4.31,4.31,11100.0
2011-12-13 13:00:00,4.32,4.32,4.29,4.3,30300.0,4.32,4.32,4.29,4.3,30300.0
2011-12-13 13:30:00,4.29,4.3,4.29,4.29,18700.0,4.29,4.3,4.29,4.29,18700.0
2011-12-13 14:00:00,4.3,4.33,4.26,4.28,92400.0,4.3,4.33,4.26,4.28,92400.0
2011-12-13 14:30:00,4.29,4.3,4.28,4.29,35200.0,4.29,4.3,4.28,4.29,35200.0
2011-12-13 15:00:00,4.29,4.3,4.28,4.29,154900.0,4.29,4.3,4.28,4.29,154900.0
2011-12-13 15:30:00,4.29,4.3,4.18,4.2,355300.0,4.29,4.3,4.18,4.2,355300.0
2011-12-14 09:30:00,4.13,4.22,4.09,4.2,128500.0,4.13,4.22,4.09,4.2,128500.0
2011-12-14 10:00:00,4.2,4.21,4.13,4.14,120900.0,4.2,4.21,4.13,4.14,120900.0
2011-12-14 10:30:00,4.15,4.17,4.12,4.13,107000.0,4.15,4.17,4.12,4.13,107000.0
2011-12-14 11:00:00,4.14,4.14,4.1,4.11,36100.0,4.14,4.14,4.1,4.11,36100.0
2011-12-14 11:30:00,4.11,4.15,4.1,4.13,70100.0,4.11,4.15,4.1,4.13,70100.0
2011-12-14 12:00:00,4.13,4.16,4.12,4.15,52700.0,4.13,4.16,4.12,4.15,52700.0
2011-12-14 12:30:00,4.15,4.15,4.14,4.14,27600.0,4.15,4.15,4.14,4.14,27600.0
2011-12-14 13:00:00,4.14,4.18,4.14,4.17,38000.0,4.14,4.18,4.14,4.17,38000.0
2011-12-14 13:30:00,4.18,4.18,4.14,4.15,29900.0,4.18,4.18,4.14,4.15,29900.0
2011-12-14 14:00:00,4.14,4.15,4.12,4.14,32200.0,4.14,4.15,4.12,4.14,32200.0
2011-12-14 14:30:00,4.14,4.14,4.1,4.11,29500.0,4.14,4.14,4.1,4.11,29500.0
2011-12-14 15:00:00,4.11,4.12,4.1,4.11,61100.0,4.11,4.12,4.1,4.11,61100.0
2011-12-14 15:30:00,4.11,4.12,4.05,4.05,246600.0,4.11,4.12,4.05,4.05,246600.0
2011-12-15 09:30:00,4.15,4.17,4.12,4.13,49900.0,4.15,4.17,4.12,4.13,49900.0
2011-12-15 10:00:00,4.13,4.14,4.1,4.1,39000.0,4.13,4.14,4.1,4.1,39000.0
2011-12-15 10:30:00,4.11,4.13,4.1,4.13,72300.0,4.11,4.13,4.1,4.13,72300.0
2011-12-15 11:00:00,4.13,4.13,4.12,4.12,39700.0,4.13,4.13,4.12,4.12,39700.0
2011-12-15 11:30:00,4.13,4.16,4.12,4.15,53900.0,4.13,4.16,4.12,4.15,53900.0
2011-12-15 12:00:00,4.15,4.18,4.14,4.17,64900.0,4.15,4.18,4.14,4.17,64900.0
2011-12-15 12:30:00,4.18,4.18,4.17,4.17,35800.0,4.18,4.18,4.17,4.17,35800.0
2011-12-15 13:00:00,4.17,4.18,4.13,4.13,31500.0,4.17,4.18,4.13,4.13,31500.0
2011-12-15 13:30:00,4.13,4.18,4.13,4.17,47900.0,4.13,4.18,4.13,4.17,47900.0
2011-12-15 14:00:00,4.17,4.18,4.16,4.17,34100.0,4.17,4.18,4.16,4.17,34100.0
2011-12-15 14:30:00,4.16,4.18,4.15,4.15,63400.0,4.16,4.18,4.15,4.15,63400.0
2011-12-15 15:00:00,4.16,4.16,4.13,4.13,101000.0,4.16,4.16,4.13,4.13,101000.0
2011-12-15 15:30:00,4.13,4.14,4.1,4.11,115400.0,4.13,4.14,4.1,4.11,115400.0
2011-12-16 09:30:00,4.15,4.21,4.11,4.21,298000.0,4.15,4.21,4.11,4.21,298000.0
2011-12-16 10:00:00,4.19,4.24,4.19,4.22,65700.0,4.19,4.24,4.19,4.22,65700.0
2011-12-16 10:30:00,4.22,4.3,4.22,4.3,97200.0,4.22,4.3,4.22,4.3,97200.0
2011-12-16 11:00:00,4.29,4.35,4.29,4.33,131800.0,4.29,4.35,4.29,4.33,131800.0
2011-12-16 11:30:00,4.32,4.33,4.28,4.29,83500.0,4.32,4.33,4.28,4.29,83500.0
2011-12-16 12:00:00,4.29,4.3,4.23,4.23,50100.0,4.29,4.3,4.23,4.23,50100.0
2011-12-16 12:30:00,4.23,4.28,4.21,4.28,72300.0,4.23,4.28,4.21,4.28,72300.0
2011-12-16 13:00:00,4.28,4.29,4.25,4.26,88700.0,4.28,4.29,4.25,4.26,88700.0
2011-12-16 13:30:00,4.27,4.27,4.23,4.24,61000.0,4.27,4.27,4.23,4.24,61000.0
2011-12-16 14:00:00,4.23,4.24,4.18,4.18,74100.0,4.23,4.24,4.18,4.18,74100.0
2011-12-16 14:30:00,4.18,4.21,4.18,4.19,134100.0,4.18,4.21,4.18,4.19,134100.0
2011-12-16 15:00:00,4.2,4.21,4.16,4.16,157400.0,4.2,4.21,4.16,4.16,157400.0
2011-12-16 15:30:00,4.16,4.21,4.15,4.19,367100.0,4.16,4.21,4.15,4.19,367100.0
2011-12-19 09:30:00,4.22,4.29,4.17,4.28,33800.0,4.22,4.29,4.17,4.28,33800.0
2011-12-19 10:00:00,4.28,4.29,4.24,4.28,54500.0,4.28,4.29,4.24,4.28,54500.0
2011-12-19 10:30:00,4.28,4.32,4.28,4.29,93300.0,4.28,4.32,4.28,4.29,93300.0
2011-12-19 11:00:00,4.29,4.3,4.26,4.29,102500.0,4.29,4.3,4.26,4.29,102500.0
2011-12-19 11:30:00,4.29,4.29,4.25,4.27,69100.0,4.29,4.29,4.25,4.27,69100.0
2011-12-19 12:00:00,4.26,4.28,4.24,4.25,79400.0,4.26,4.28,4.24,4.25,79400.0
2011-12-19 12:30:00,4.25,4.26,4.24,4.25,47400.0,4.25,4.26,4.24,4.25,47400.0
2011-12-19 13:00:00,4.26,4.28,4.25,4.28,84300.0,4.26,4.28,4.25,4.28,84300.0
2011-12-19 13:30:00,4.28,4.33,4.27,4.32,244100.0,4.28,4.33,4.27,4.32,244100.0
2011-12-19 14:00:00,4.32,4.32,4.28,4.31,99000.0,4.32,4.32,4.28,4.31,99000.0
2011-12-19 14:30:00,4.3,4.33,4.3,4.32,82100.0,4.3,4.33,4.3,4.32,82100.0
2011-12-19 15:00:00,4.33,4.33,4.25,4.26,191200.0,4.33,4.33,4.25,4.26,191200.0
2011-12-19 15:30:00,4.25,4.27,4.23,4.26,343200.0,4.25,4.27,4.23,4.26,343200.0
2011-12-20 09:30:00,4.34,4.37,4.29,4.33,59000.0,4.34,4.37,4.29,4.33,59000.0
2011-12-20 10:00:00,4.34,4.37,4.33,4.36,47200.0,4.34,4.37,4.33,4.36,47200.0
2011-12-20 10:30:00,4.36,4.36,4.34,4.36,48700.0,4.36,4.36,4.34,4.36,48700.0
2011-12-20 11:00:00,4.35,4.36,4.34,4.35,60800.0,4.35,4.36,4.34,4.35,60800.0
2011-12-20 11:30:00,4.35,4.4,4.34,4.37,136500.0,4.35,4.4,4.34,4.37,136500.0
2011-12-20 12:00:00,4.37,4.38,4.35,4.35,39100.0,4.37,4.38,4.35,4.35,39100.0
2011-12-20 12:30:00,4.35,4.37,4.34,4.35,51700.0,4.35,4.37,4.34,4.35,51700.0
2011-12-20 13:00:00,4.36,4.37,4.3,4.31,81300.0,4.36,4.37,4.3,4.31,81300.0
2011-12-20 13:30:00,4.3,4.31,4.28,4.29,49100.0,4.3,4.31,4.28,4.29,49100.0
2011-12-20 14:00:00,4.29,4.31,4.28,4.31,31100.0,4.29,4.31,4.28,4.31,31100.0
2011-12-20 14:30:00,4.31,4.34,4.3,4.32,51900.0,4.31,4.34,4.3,4.32,51900.0
2011-12-20 15:00:00,4.32,4.36,4.32,4.36,108900.0,4.32,4.36,4.32,4.36,108900.0
2011-12-20 15:30:00,4.35,4.38,4.33,4.37,373800.0,4.35,4.38,4.33,4.37,373800.0
2011-12-21 09:30:00,4.38,4.58,4.38,4.53,194700.0,4.38,4.58,4.38,4.53,194700.0
2011-12-21 10:00:00,4.53,4.56,4.51,4.55,120600.0,4.53,4.56,4.51,4.55,120600.0
2011-12-21 10:30:00,4.55,4.6,4.52,4.55,112500.0,4.55,4.6,4.52,4.55,112500.0
2011-12-21 11:00:00,4.55,4.59,4.55,4.57,65100.0,4.55,4.59,4.55,4.57,65100.0
2011-12-21 11:30:00,4.57,4.63,4.56,4.62,126200.0,4.57,4.63,4.56,4.62,126200.0
2011-12-21 12:00:00,4.62,4.66,4.57,4.58,159800.0,4.62,4.66,4.57,4.58,159800.0
2011-12-21 12:30:00,4.58,4.62,4.58,4.62,34000.0,4.58,4.62,4.58,4.62,34000.0
2011-12-21 13:00:00,4.62,4.63,4.6,4.6,42700.0,4.62,4.63,4.6,4.6,42700.0
2011-12-21 13:30:00,4.6,4.62,4.56,4.6,66800.0,4.6,4.62,4.56,4.6,66800.0
2011-12-21 14:00:00,4.6,4.61,4.47,4.49,231600.0,4.6,4.61,4.47,4.49,231600.0
2011-12-21 14:30:00,4.49,4.51,4.48,4.5,66100.0,4.49,4.51,4.48,4.5,66100.0
2011-12-21 15:00:00,4.5,4.56,4.48,4.54,163900.0,4.5,4.56,4.48,4.54,163900.0
2011-12-21 15:30:00,4.55,4.61,4.54,4.55,311000.0,4.55,4.61,4.54,4.55,311000.0
2011-12-22 09:30:00,4.59,4.65,4.57,4.57,56400.0,4.59,4.65,4.57,4.57,56400.0
2011-12-22 10:00:00,4.57,4.57,4.5,4.51,76600.0,4.57,4.57,4.5,4.51,76600.0
2011-12-22 10:30:00,4.51,4.52,4.45,4.51,206500.0,4.51,4.52,4.45,4.51,206500.0
2011-12-22 11:00:00,4.51,4.58,4.51,4.58,74400.0,4.51,4.58,4.51,4.58,74400.0
2011-12-22 11:30:00,4.58,4.59,4.56,4.57,28400.0,4.58,4.59,4.56,4.57,28400.0
2011-12-22 12:00:00,4.58,4.65,4.58,4.64,46400.0,4.58,4.65,4.58,4.64,46400.0
2011-12-22 12:30:00,4.65,4.66,4.64,4.65,37800.0,4.65,4.66,4.64,4.65,37800.0
2011-12-22 13:00:00,4.66,4.67,4.65,4.67,40400.0,4.66,4.67,4.65,4.67,40400.0
2011-12-22 13:30:00,4.66,4.68,4.62,4.66,94700.0,4.66,4.68,4.62,4.66,94700.0
2011-12-22 14:00:00,4.66,4.71,4.65,4.67,123800.0,4.66,4.71,4.65,4.67,123800.0
2011-12-22 14:30:00,4.67,4.71,4.66,4.71,155300.0,4.67,4.71,4.66,4.71,155300.0
2011-12-22 15:00:00,4.7,4.74,4.69,4.7,92000.0,4.7,4.74,4.69,4.7,92000.0
2011-12-22 15:30:00,4.69,4.76,4.67,4.76,324900.0,4.69,4.76,4.67,4.76,324900.0
2011-12-23 09:30:00,4.76,4.76,4.65,4.69,60900.0,4.76,4.76,4.65,4.69,60900.0
2011-12-23 10:00:00,4.69,4.69,4.63,4.67,55000.0,4.69,4.69,4.63,4.67,55000.0
2011-12-23 10:30:00,4.67,4.67,4.62,4.63,31800.0,4.67,4.67,4.62,4.63,31800.0
2011-12-23 11:00:00,4.64,4.65,4.62,4.63,30600.0,4.64,4.65,4.62,4.63,30600.0
2011-12-23 11:30:00,4.63,4.66,4.63,4.63,16200.0,4.63,4.66,4.63,4.63,16200.0
2011-12-23 12:00:00,4.63,4.64,4.63,4.63,24300.0,4.63,4.64,4.63,4.63,24300.0
2011-12-23 12:30:00,4.63,4.65,4.63,4.64,21100.0,4.63,4.65,4.63,4.64,21100.0
2011-12-23 13:00:00,4.64,4.65,4.64,4.65,25600.0,4.64,4.65,4.64,4.65,25600.0
2011-12-23 13:30:00,4.64,4.65,4.64,4.64,26100.0,4.64,4.65,4.64,4.64,26100.0
2011-12-23 14:00:00,4.64,4.66,4.64,4.65,44200.0,4.64,4.66,4.64,4.65,44200.0
2011-12-23 14:30:00,4.64,4.65,4.64,4.64,29700.0,4.64,4.65,4.64,4.64,29700.0
2011-12-23 15:00:00,4.65,4.65,4.63,4.63,71400.0,4.65,4.65,4.63,4.63,71400.0
2011-12-23 15:30:00,4.63,4.66,4.63,4.65,165700.0,4.63,4.66,4.63,4.65,165700.0
2011-12-27 09:30:00,4.6,4.67,4.57,4.66,127400.0,4.6,4.67,4.57,4.66,127400.0
2011-12-27 10:00:00,4.66,4.74,4.66,4.72,86100.0,4.66,4.74,4.66,4.72,86100.0
2011-12-27 10:30:00,4.72,4.79,4.71,4.79,128800.0,4.72,4.79,4.71,4.79,128800.0
2011-12-27 11:00:00,4.79,4.94,4.77,4.9,276600.0,4.79,4.94,4.77,4.9,276600.0
2011-12-27 11:30:00,4.9,4.97,4.88,4.97,188900.0,4.9,4.97,4.88,4.97,188900.0
2011-12-27 12:00:00,4.96,4.99,4.95,4.96,106600.0,4.96,4.99,4.95,4.96,106600.0
2011-12-27 12:30:00,4.96,4.97,4.89,4.92,83500.0,4.96,4.97,4.89,4.92,83500.0
2011-12-27 13:00:00,4.93,4.97,4.92,4.96,77800.0,4.93,4.97,4.92,4.96,77800.0
2011-12-27 13:30:00,4.97,5.02,4.96,5.01,145800.0,4.97,5.02,4.96,5.01,145800.0
2011-12-27 14:00:00,5.01,5.04,4.97,5.03,144900.0,5.01,5.04,4.97,5.03,144900.0
2011-12-27 14:30:00,5.02,5.12,5.02,5.07,250200.0,5.02,5.12,5.02,5.07,250200.0
2011-12-27 15:00:00,5.08,5.1,5.05,5.06,181600.0,5.08,5.1,5.05,5.06,181600.0
2011-12-27 15:30:00,5.05,5.06,4.94,4.95,272400.0,5.05,5.06,4.94,4.95,272400.0
2011-12-28 09:30:00,4.97,5.0,4.79,4.8,168400.0,4.97,5.0,4.79,4.8,168400.0
2011-12-28 10:00:00,4.79,4.8,4.71,4.72,101700.0,4.79,4.8,4.71,4.72,101700.0
2011-12-28 10:30:00,4.72,4.73,4.7,4.71,127700.0,4.72,4.73,4.7,4.71,127700.0
2011-12-28 11:00:00,4.72,4.73,4.71,4.71,46400.0,4.72,4.73,4.71,4.71,46400.0
2011-12-28 11:30:00,4.71,4.77,4.71,4.77,180800.0,4.71,4.77,4.71,4.77,180800.0
2011-12-28 12:00:00,4.76,4.77,4.72,4.76,70200.0,4.76,4.77,4.72,4.76,70200.0
2011-12-28 12:30:00,4.75,4.76,4.72,4.72,48600.0,4.75,4.76,4.72,4.72,48600.0
2011-12-28 13:00:00,4.72,4.82,4.72,4.81,141600.0,4.72,4.82,4.72,4.81,141600.0
2011-12-28 13:30:00,4.81,4.83,4.8,4.82,33600.0,4.81,4.83,4.8,4.82,33600.0
2011-12-28 14:00:00,4.81,4.81,4.8,4.8,49500.0,4.81,4.81,4.8,4.8,49500.0
2011-12-28 14:30:00,4.81,4.81,4.79,4.81,136500.0,4.81,4.81,4.79,4.81,136500.0
2011-12-28 15:00:00,4.81,4.81,4.79,4.81,101700.0,4.81,4.81,4.79,4.81,101700.0
2011-12-28 15:30:00,4.8,4.81,4.79,4.8,132700.0,4.8,4.81,4.79,4.8,132700.0
2011-12-29 09:30:00,4.82,4.87,4.7,4.81,110700.0,4.82,4.87,4.7,4.81,110700.0
2011-12-29 10:00:00,4.8,4.84,4.78,4.82,110000.0,4.8,4.84,4.78,4.82,110000.0
2011-12-29 10:30:00,4.82,4.83,4.77,4.78,132900.0,4.82,4.83,4.77,4.78,132900.0
2011-12-29 11:00:00,4.79,4.82,4.77,4.8,78200.0,4.79,4.82,4.77,4.8,78200.0
2011-12-29 11:30:00,4.8,4.81,4.73,4.74,71600.0,4.8,4.81,4.73,4.74,71600.0
2011-12-29 12:00:00,4.74,4.76,4.71,4.76,112600.0,4.74,4.76,4.71,4.76,112600.0
2011-12-29 12:30:00,4.76,4.76,4.73,4.75,111200.0,4.76,4.76,4.73,4.75,111200.0
2011-12-29 13:00:00,4.75,4.76,4.7,4.76,77500.0,4.75,4.76,4.7,4.76,77500.0
2011-12-29 13:30:00,4.76,4.77,4.72,4.76,80900.0,4.76,4.77,4.72,4.76,80900.0
2011-12-29 14:00:00,4.76,4.78,4.73,4.74,47700.0,4.76,4.78,4.73,4.74,47700.0
2011-12-29 14:30:00,4.73,4.76,4.73,4.74,64700.0,4.73,4.76,4.73,4.74,64700.0
2011-12-29 15:00:00,4.74,4.76,4.72,4.74,111100.0,4.74,4.76,4.72,4.74,111100.0
2011-12-29 15:30:00,4.74,4.77,4.74,4.75,138500.0,4.74,4.77,4.74,4.75,138500.0
2011-12-30 09:30:00,4.72,4.75,4.71,4.74,47600.0,4.72,4.75,4.71,4.74,47600.0
2011-12-30 10:00:00,4.74,4.75,4.7,4.72,49500.0,4.74,4.75,4.7,4.72,49500.0
2011-12-30 10:30:00,4.72,4.75,4.7,4.73,52400.0,4.72,4.75,4.7,4.73,52400.0
2011-12-30 11:00:00,4.72,4.78,4.71,4.78,55000.0,4.72,4.78,4.71,4.78,55000.0
2011-12-30 11:30:00,4.78,4.79,4.74,4.77,62100.0,4.78,4.79,4.74,4.77,62100.0
2011-12-30 12:00:00,4.77,4.79,4.74,4.76,71300.0,4.77,4.79,4.74,4.76,71300.0
2011-12-30 12:30:00,4.76,4.82,4.76,4.82,58700.0,4.76,4.82,4.76,4.82,58700.0
2011-12-30 13:00:00,4.81,4.84,4.78,4.79,66900.0,4.81,4.84,4.78,4.79,66900.0
2011-12-30 13:30:00,4.79,4.81,4.77,4.78,54900.0,4.79,4.81,4.77,4.78,54900.0
2011-12-30 14:00:00,4.78,4.8,4.75,4.77,46400.0,4.78,4.8,4.75,4.77,46400.0
2011-12-30 14:30:00,4.77,4.78,4.72,4.73,62600.0,4.77,4.78,4.72,4.73,62600.0
2011-12-30 15:00:00,4.73,4.78,4.72,4.77,76900.0,4.73,4.78,4.72,4.77,76900.0
2011-12-30 15:30:00,4.77,4.78,4.73,4.74,140000.0,4.77,4.78,4.73,4.74,140000.0
2012-01-03 09:30:00,4.86,4.94,4.83,4.85,96400.0,4.86,4.94,4.83,4.85,96400.0
2012-01-03 10:00:00,4.85,4.86,4.79,4.8,73800.0,4.85,4.86,4.79,4.8,73800.0
2012-01-03 10:30:00,4.79,4.82,4.78,4.8,45200.0,4.79,4.82,4.78,4.8,45200.0
2012-01-03 11:00:00,4.8,4.8,4.76,4.76,56400.0,4.8,4.8,4.76,4.76,56400.0
2012-01-03 11:30:00,4.76,4.77,4.7,4.72,64100.0,4.76,4.77,4.7,4.72,64100.0
2012-01-03 12:00:00,4.73,4.76,4.72,4.74,40100.0,4.73,4.76,4.72,4.74,40100.0
2012-01-03 12:30:00,4.74,4.75,4.64,4.65,84500.0,4.74,4.75,4.64,4.65,84500.0
2012-01-03 13:00:00,4.65,4.69,4.6,4.63,79000.0,4.65,4.69,4.6,4.63,79000.0
2012-01-03 13:30:00,4.63,4.65,4.62,4.65,32500.0,4.63,4.65,4.62,4.65,32500.0
2012-01-03 14:00:00,4.65,4.68,4.64,4.67,25700.0,4.65,4.68,4.64,4.67,25700.0
2012-01-03 14:30:00,4.67,4.74,4.67,4.74,45700.0,4.67,4.74,4.67,4.74,45700.0
2012-01-03 15:00:00,4.73,4.74,4.65,4.67,71200.0,4.73,4.74,4.65,4.67,71200.0
2012-01-03 15:30:00,4.66,4.7,4.65,4.65,172800.0,4.66,4.7,4.65,4.65,172800.0
2012-01-04 09:30:00,4.62,4.69,4.55,4.58,84300.0,4.62,4.69,4.55,4.58,84300.0
2012-01-04 10:00:00,4.58,4.58,4.53,4.55,45300.0,4.58,4.58,4.53,4.55,45300.0
2012-01-04 10:30:00,4.55,4.55,4.51,4.53,55600.0,4.55,4.55,4.51,4.53,55600.0
2012-01-04 11:00:00,4.54,4.56,4.52,4.56,44000.0,4.54,4.56,4.52,4.56,44000.0
2012-01-04 11:30:00,4.56,4.56,4.54,4.54,31900.0,4.56,4.56,4.54,4.54,31900.0
2012-01-04 12:00:00,4.54,4.57,4.53,4.53,13400.0,4.54,4.57,4.53,4.53,13400.0
2012-01-04 12:30:00,4.54,4.54,4.52,4.54,41900.0,4.54,4.54,4.52,4.54,41900.0
2012-01-04 13:00:00,4.53,4.54,4.53,4.53,16600.0,4.53,4.54,4.53,4.53,16600.0
2012-01-04 13:30:00,4.53,4.53,4.52,4.53,35100.0,4.53,4.53,4.52,4.53,35100.0
2012-01-04 14:00:00,4.52,4.52,4.5,4.5,64200.0,4.52,4.52,4.5,4.5,64200.0
2012-01-04 14:30:00,4.5,4.51,4.49,4.5,48300.0,4.5,4.51,4.49,4.5,48300.0
2012-01-04 15:00:00,4.49,4.5,4.47,4.5,95300.0,4.49,4.5,4.47,4.5,95300.0
2012-01-04 15:30:00,4.49,4.52,4.49,4.49,145400.0,4.49,4.52,4.49,4.49,145400.0
2012-01-05 09:30:00,4.49,4.59,4.49,4.59,107400.0,4.49,4.59,4.49,4.59,107400.0
2012-01-05 10:00:00,4.58,4.59,4.5,4.55,114300.0,4.58,4.59,4.5,4.55,114300.0
2012-01-05 10:30:00,4.56,4.63,4.53,4.62,95400.0,4.56,4.63,4.53,4.62,95400.0
2012-01-05 11:00:00,4.62,4.65,4.56,4.61,319300.0,4.62,4.65,4.56,4.61,319300.0
2012-01-05 11:30:00,4.62,4.64,4.58,4.59,69600.0,4.62,4.64,4.58,4.59,69600.0
2012-01-05 12:00:00,4.6,4.61,4.57,4.58,17100.0,4.6,4.61,4.57,4.58,17100.0
2012-01-05 12:30:00,4.59,4.62,4.57,4.61,22600.0,4.59,4.62,4.57,4.61,22600.0
2012-01-05 13:00:00,4.62,4.65,4.61,4.65,91900.0,4.62,4.65,4.61,4.65,91900.0
2012-01-05 13:30:00,4.65,4.73,4.64,4.72,134700.0,4.65,4.73,4.64,4.72,134700.0
2012-01-05 14:00:00,4.72,4.72,4.63,4.63,49700.0,4.72,4.72,4.63,4.63,49700.0
2012-01-05 14:30:00,4.64,4.64,4.63,4.63,27800.0,4.64,4.64,4.63,4.63,27800.0
2012-01-05 15:00:00,4.64,4.66,4.6,4.63,65600.0,4.64,4.66,4.6,4.63,65600.0
2012-01-05 15:30:00,4.63,4.69,4.63,4.64,292800.0,4.63,4.69,4.63,4.64,292800.0
2012-01-06 09:30:00,4.65,4.73,4.62,4.73,56300.0,4.65,4.73,4.62,4.73,56300.0
2012-01-06 10:00:00,4.73,4.79,4.67,4.76,88900.0,4.73,4.79,4.67,4.76,88900.0
2012-01-06 10:30:00,4.76,4.76,4.74,4.76,55600.0,4.76,4.76,4.74,4.76,55600.0
2012-01-06 11:00:00,4.76,4.82,4.76,4.81,97600.0,4.76,4.82,4.76,4.81,97600.0
2012-01-06 11:30:00,4.8,4.81,4.74,4.74,43700.0,4.8,4.81,4.74,4.74,43700.0
2012-01-06 12:00:00,4.75,4.78,4.74,4.78,36900.0,4.75,4.78,4.74,4.78,36900.0
2012-01-06 12:30:00,4.79,4.8,4.75,4.75,37300.0,4.79,4.8,4.75,4.75,37300.0
2012-01-06 13:00:00,4.75,4.78,4.74,4.77,48900.0,4.75,4.78,4.74,4.77,48900.0
2012-01-06 13:30:00,4.78,4.82,4.75,4.82,66800.0,4.78,4.82,4.75,4.82,66800.0
2012-01-06 14:00:00,4.82,4.84,4.82,4.84,82300.0,4.82,4.84,4.82,4.84,82300.0
2012-01-06 14:30:00,4.83,4.85,4.83,4.85,51300.0,4.83,4.85,4.83,4.85,51300.0
2012-01-06 15:00:00,4.84,4.85,4.79,4.84,88800.0,4.84,4.85,4.79,4.84,88800.0
2012-01-06 15:30:00,4.84,4.84,4.78,4.79,105000.0,4.84,4.84,4.78,4.79,105000.0
2012-01-09 09:30:00,4.8,4.88,4.74,4.83,155000.0,4.8,4.88,4.74,4.83,155000.0
2012-01-09 10:00:00,4.83,4.88,4.83,4.85,62200.0,4.83,4.88,4.83,4.85,62200.0
2012-01-09 10:30:00,4.86,4.87,4.84,4.84,78400.0,4.86,4.87,4.84,4.84,78400.0
2012-01-09 11:00:00,4.85,4.86,4.75,4.78,68400.0,4.85,4.86,4.75,4.78,68400.0
2012-01-09 11:30:00,4.77,4.83,4.76,4.83,61800.0,4.77,4.83,4.76,4.83,61800.0
2012-01-09 12:00:00,4.82,4.86,4.82,4.85,17400.0,4.82,4.86,4.82,4.85,17400.0
2012-01-09 12:30:00,4.84,4.84,4.78,4.8,28700.0,4.84,4.84,4.78,4.8,28700.0
2012-01-09 13:00:00,4.8,4.81,4.78,4.78,14900.0,4.8,4.81,4.78,4.78,14900.0
2012-01-09 13:30:00,4.78,4.79,4.74,4.77,54000.0,4.78,4.79,4.74,4.77,54000.0
2012-01-09 14:00:00,4.78,4.78,4.75,4.76,23200.0,4.78,4.78,4.75,4.76,23200.0
2012-01-09 14:30:00,4.77,4.8,4.76,4.78,52600.0,4.77,4.8,4.76,4.78,52600.0
2012-01-09 15:00:00,4.78,4.81,4.77,4.8,61900.0,4.78,4.81,4.77,4.8,61900.0
2012-01-09 15:30:00,4.8,4.82,4.79,4.81,97500.0,4.8,4.82,4.79,4.81,97500.0
2012-01-10 09:30:00,4.89,4.9,4.84,4.89,50200.0,4.89,4.9,4.84,4.89,50200.0
2012-01-10 10:00:00,4.88,4.9,4.79,4.8,56000.0,4.88,4.9,4.79,4.8,56000.0
2012-01-10 10:30:00,4.8,4.8,4.75,4.79,38800.0,4.8,4.8,4.75,4.79,38800.0
2012-01-10 11:00:00,4.79,4.81,4.78,4.79,23700.0,4.79,4.81,4.78,4.79,23700.0
2012-01-10 11:30:00,4.8,4.81,4.79,4.81,37400.0,4.8,4.81,4.79,4.81,37400.0
2012-01-10 12:00:00,4.81,4.81,4.78,4.78,22400.0,4.81,4.81,4.78,4.78,22400.0
2012-01-10 12:30:00,4.78,4.83,4.77,4.83,27800.0,4.78,4.83,4.77,4.83,27800.0
2012-01-10 13:00:00,4.83,4.85,4.81,4.81,45700.0,4.83,4.85,4.81,4.81,45700.0
2012-01-10 13:30:00,4.81,4.85,4.81,4.85,17500.0,4.81,4.85,4.81,4.85,17500.0
2012-01-10 14:00:00,4.84,4.85,4.83,4.83,19700.0,4.84,4.85,4.83,4.83,19700.0
2012-01-10 14:30:00,4.84,4.84,4.83,4.84,11300.0,4.84,4.84,4.83,4.84,11300.0
2012-01-10 15:00:00,4.83,4.88,4.83,4.88,92000.0,4.83,4.88,4.83,4.88,92000.0
2012-01-10 15:30:00,4.88,4.88,4.84,4.86,206100.0,4.88,4.88,4.84,4.86,206100.0
2012-01-11 09:30:00,4.85,4.88,4.82,4.85,55700.0,4.85,4.88,4.82,4.85,55700.0
2012-01-11 10:00:00,4.85,4.89,4.84,4.89,40800.0,4.85,4.89,4.84,4.89,40800.0
2012-01-11 10:30:00,4.89,4.94,4.88,4.92,65100.0,4.89,4.94,4.88,4.92,65100.0
2012-01-11 11:00:00,4.92,4.97,4.92,4.96,60300.0,4.92,4.97,4.92,4.96,60300.0
2012-01-11 11:30:00,4.96,4.98,4.96,4.96,43500.0,4.96,4.98,4.96,4.96,43500.0
2012-01-11 12:00:00,4.97,4.98,4.93,4.97,54000.0,4.97,4.98,4.93,4.97,54000.0
2012-01-11 12:30:00,4.98,4.98,4.97,4.98,26700.0,4.98,4.98,4.97,4.98,26700.0
2012-01-11 13:00:00,4.97,5.07,4.97,5.05,167000.0,4.97,5.07,4.97,5.05,167000.0
2012-01-11 13:30:00,5.05,5.09,5.05,5.08,93200.0,5.05,5.09,5.05,5.08,93200.0
2012-01-11 14:00:00,5.09,5.09,5.04,5.05,74800.0,5.09,5.09,5.04,5.05,74800.0
2012-01-11 14:30:00,5.05,5.06,5.04,5.05,90400.0,5.05,5.06,5.04,5.05,90400.0
2012-01-11 15:00:00,5.05,5.12,5.02,5.12,143100.0,5.05,5.12,5.02,5.12,143100.0
2012-01-11 15:30:00,5.11,5.14,5.06,5.13,369300.0,5.11,5.14,5.06,5.13,369300.0
2012-01-12 09:30:00,5.18,5.18,5.0,5.03,166500.0,5.18,5.18,5.0,5.03,166500.0
2012-01-12 10:00:00,5.04,5.05,4.94,4.96,143900.0,5.04,5.05,4.94,4.96,143900.0
2012-01-12 10:30:00,4.97,4.97,4.9,4.95,93200.0,4.97,4.97,4.9,4.95,93200.0
2012-01-12 11:00:00,4.94,5.0,4.94,5.0,94000.0,4.94,5.0,4.94,5.0,94000.0
2012-01-12 11:30:00,5.0,5.02,4.97,5.0,35900.0,5.0,5.02,4.97,5.0,35900.0
2012-01-12 12:00:00,5.0,5.03,4.98,5.0,38700.0,5.0,5.03,4.98,5.0,38700.0
2012-01-12 12:30:00,5.0,5.01,4.96,5.0,27400.0,5.0,5.01,4.96,5.0,27400.0
2012-01-12 13:00:00,4.99,5.01,4.97,4.99,68300.0,4.99,5.01,4.97,4.99,68300.0
2012-01-12 13:30:00,4.99,5.0,4.96,4.98,29000.0,4.99,5.0,4.96,4.98,29000.0
2012-01-12 14:00:00,4.98,5.0,4.96,4.99,58100.0,4.98,5.0,4.96,4.99,58100.0
2012-01-12 14:30:00,4.98,5.0,4.97,4.98,60800.0,4.98,5.0,4.97,4.98,60800.0
2012-01-12 15:00:00,4.98,4.98,4.96,4.96,130900.0,4.98,4.98,4.96,4.96,130900.0
2012-01-12 15:30:00,4.96,5.0,4.96,5.0,144700.0,4.96,5.0,4.96,5.0,144700.0
2012-01-13 09:30:00,4.92,5.04,4.9,4.96,142400.0,4.92,5.04,4.9,4.96,142400.0
2012-01-13 10:00:00,4.96,4.97,4.88,4.93,100700.0,4.96,4.97,4.88,4.93,100700.0
2012-01-13 10:30:00,4.93,4.95,4.9,4.95,38300.0,4.93,4.95,4.9,4.95,38300.0
2012-01-13 11:00:00,4.95,4.98,4.95,4.98,51500.0,4.95,4.98,4.95,4.98,51500.0
2012-01-13 11:30:00,4.98,5.0,4.96,4.98,59900.0,4.98,5.0,4.96,4.98,59900.0
2012-01-13 12:00:00,4.97,4.98,4.95,4.95,43700.0,4.97,4.98,4.95,4.95,43700.0
2012-01-13 12:30:00,4.95,4.96,4.94,4.95,41900.0,4.95,4.96,4.94,4.95,41900.0
2012-01-13 13:00:00,4.95,4.95,4.92,4.93,42400.0,4.95,4.95,4.92,4.93,42400.0
2012-01-13 13:30:00,4.92,4.95,4.9,4.93,45500.0,4.92,4.95,4.9,4.93,45500.0
2012-01-13 14:00:00,4.93,4.94,4.92,4.94,28100.0,4.93,4.94,4.92,4.94,28100.0
2012-01-13 14:30:00,4.94,4.96,4.94,4.95,48000.0,4.94,4.96,4.94,4.95,48000.0
2012-01-13 15:00:00,4.95,4.97,4.93,4.97,53700.0,4.95,4.97,4.93,4.97,53700.0
2012-01-13 15:30:00,4.97,4.97,4.93,4.97,204600.0,4.97,4.97,4.93,4.97,204600.0
2012-01-17 09:30:00,4.95,5.05,4.94,4.96,152900.0,4.95,5.05,4.94,4.96,152900.0
2012-01-17 10:00:00,4.95,4.98,4.9,4.98,107700.0,4.95,4.98,4.9,4.98,107700.0
2012-01-17 10:30:00,4.98,5.02,4.97,4.99,95300.0,4.98,5.02,4.97,4.99,95300.0
2012-01-17 11:00:00,4.99,5.04,4.99,5.03,51300.0,4.99,5.04,4.99,5.03,51300.0
2012-01-17 11:30:00,5.02,5.05,5.02,5.04,43500.0,5.02,5.05,5.02,5.04,43500.0
2012-01-17 12:00:00,5.04,5.07,5.03,5.06,77800.0,5.04,5.07,5.03,5.06,77800.0
2012-01-17 12:30:00,5.05,5.06,5.03,5.03,33800.0,5.05,5.06,5.03,5.03,33800.0
2012-01-17 13:00:00,5.03,5.03,4.96,4.97,82500.0,5.03,5.03,4.96,4.97,82500.0
2012-01-17 13:30:00,4.97,4.98,4.97,4.97,46000.0,4.97,4.98,4.97,4.97,46000.0
2012-01-17 14:00:00,4.97,4.98,4.97,4.98,28500.0,4.97,4.98,4.97,4.98,28500.0
2012-01-17 14:30:00,4.97,4.98,4.97,4.98,71800.0,4.97,4.98,4.97,4.98,71800.0
2012-01-17 15:00:00,4.98,4.98,4.95,4.95,108100.0,4.98,4.98,4.95,4.95,108100.0
2012-01-17 15:30:00,4.95,4.96,4.93,4.94,97500.0,4.95,4.96,4.93,4.94,97500.0
2012-01-18 09:30:00,4.95,4.95,4.85,4.9,127900.0,4.95,4.95,4.85,4.9,127900.0
2012-01-18 10:00:00,4.89,4.9,4.82,4.85,105200.0,4.89,4.9,4.82,4.85,105200.0
2012-01-18 10:30:00,4.84,4.86,4.79,4.8,99800.0,4.84,4.86,4.79,4.8,99800.0
2012-01-18 11:00:00,4.8,4.87,4.76,4.87,194000.0,4.8,4.87,4.76,4.87,194000.0
2012-01-18 11:30:00,4.87,4.93,4.87,4.89,163300.0,4.87,4.93,4.87,4.89,163300.0
2012-01-18 12:00:00,4.88,4.95,4.87,4.95,269100.0,4.88,4.95,4.87,4.95,269100.0
2012-01-18 12:30:00,4.95,4.98,4.95,4.96,29500.0,4.95,4.98,4.95,4.96,29500.0
2012-01-18 13:00:00,4.97,5.01,4.95,5.01,65400.0,4.97,5.01,4.95,5.01,65400.0
2012-01-18 13:30:00,5.01,5.03,4.96,4.97,40300.0,5.01,5.03,4.96,4.97,40300.0
2012-01-18 14:00:00,4.98,4.98,4.96,4.97,34300.0,4.98,4.98,4.96,4.97,34300.0
2012-01-18 14:30:00,4.97,4.98,4.92,4.93,92100.0,4.97,4.98,4.92,4.93,92100.0
2012-01-18 15:00:00,4.93,4.98,4.91,4.96,76800.0,4.93,4.98,4.91,4.96,76800.0
2012-01-18 15:30:00,4.95,4.99,4.95,4.99,106600.0,4.95,4.99,4.95,4.99,106600.0
2012-01-19 09:30:00,5.0,5.01,4.92,5.01,34300.0,5.0,5.01,4.92,5.01,34300.0
2012-01-19 10:00:00,5.01,5.01,4.94,4.94,30100.0,5.01,5.01,4.94,4.94,30100.0
2012-01-19 10:30:00,4.95,4.95,4.91,4.95,29300.0,4.95,4.95,4.91,4.95,29300.0
2012-01-19 11:00:00,4.95,4.95,4.92,4.95,39900.0,4.95,4.95,4.92,4.95,39900.0
2012-01-19 11:30:00,4.95,4.95,4.94,4.95,13500.0,4.95,4.95,4.94,4.95,13500.0
2012-01-19 12:00:00,4.95,4.95,4.94,4.95,36300.0,4.95,4.95,4.94,4.95,36300.0
2012-01-19 12:30:00,4.95,4.95,4.93,4.93,14800.0,4.95,4.95,4.93,4.93,14800.0
2012-01-19 13:00:00,4.93,4.95,4.93,4.95,14500.0,4.93,4.95,4.93,4.95,14500.0
2012-01-19 13:30:00,4.94,4.96,4.93,4.93,30500.0,4.94,4.96,4.93,4.93,30500.0
2012-01-19 14:00:00,4.94,4.94,4.91,4.93,22800.0,4.94,4.94,4.91,4.93,22800.0
2012-01-19 14:30:00,4.93,4.93,4.91,4.92,36400.0,4.93,4.93,4.91,4.92,36400.0
2012-01-19 15:00:00,4.92,4.95,4.91,4.93,37900.0,4.92,4.95,4.91,4.93,37900.0
2012-01-19 15:30:00,4.94,4.96,4.93,4.95,102900.0,4.94,4.96,4.93,4.95,102900.0
2012-01-20 09:30:00,4.96,4.99,4.91,4.92,36100.0,4.96,4.99,4.91,4.92,36100.0
2012-01-20 10:00:00,4.92,4.94,4.9,4.94,25400.0,4.92,4.94,4.9,4.94,25400.0
2012-01-20 10:30:00,4.94,4.94,4.9,4.9,21400.0,4.94,4.94,4.9,4.9,21400.0
2012-01-20 11:00:00,4.9,4.93,4.9,4.92,21500.0,4.9,4.93,4.9,4.92,21500.0
2012-01-20 11:30:00,4.92,4.98,4.91,4.98,44900.0,4.92,4.98,4.91,4.98,44900.0
2012-01-20 12:00:00,4.98,4.99,4.97,4.97,20000.0,4.98,4.99,4.97,4.97,20000.0
2012-01-20 12:30:00,4.97,4.98,4.93,4.94,15900.0,4.97,4.98,4.93,4.94,15900.0
2012-01-20 13:00:00,4.93,4.94,4.91,4.93,20500.0,4.93,4.94,4.91,4.93,20500.0
2012-01-20 13:30:00,4.94,4.97,4.93,4.96,33200.0,4.94,4.97,4.93,4.96,33200.0
2012-01-20 14:00:00,4.96,4.96,4.93,4.93,18000.0,4.96,4.96,4.93,4.93,18000.0
2012-01-20 14:30:00,4.93,5.27,4.92,5.05,2497300.0,4.93,5.27,4.92,5.05,2497300.0
2012-01-20 15:00:00,5.04,5.07,5.01,5.05,401900.0,5.04,5.07,5.01,5.05,401900.0
2012-01-20 15:30:00,5.04,5.05,4.96,5.0,513800.0,5.04,5.05,4.96,5.0,513800.0
2012-01-23 09:30:00,5.06,5.08,4.96,5.0,186700.0,5.06,5.08,4.96,5.0,186700.0
2012-01-23 10:00:00,5.0,5.04,4.98,5.0,85200.0,5.0,5.04,4.98,5.0,85200.0
2012-01-23 10:30:00,5.0,5.03,4.98,5.03,50000.0,5.0,5.03,4.98,5.03,50000.0
2012-01-23 11:00:00,5.03,5.05,4.98,5.0,107700.0,5.03,5.05,4.98,5.0,107700.0
2012-01-23 11:30:00,5.0,5.0,4.92,4.93,86700.0,5.0,5.0,4.92,4.93,86700.0
2012-01-23 12:00:00,4.93,4.93,4.84,4.88,169600.0,4.93,4.93,4.84,4.88,169600.0
2012-01-23 12:30:00,4.89,4.89,4.82,4.83,69300.0,4.89,4.89,4.82,4.83,69300.0
2012-01-23 13:00:00,4.83,4.9,4.82,4.9,74200.0,4.83,4.9,4.82,4.9,74200.0
2012-01-23 13:30:00,4.89,4.91,4.89,4.9,17800.0,4.89,4.91,4.89,4.9,17800.0
2012-01-23 14:00:00,4.91,4.91,4.87,4.88,28800.0,4.91,4.91,4.87,4.88,28800.0
2012-01-23 14:30:00,4.88,4.88,4.81,4.87,90800.0,4.88,4.88,4.81,4.87,90800.0
2012-01-23 15:00:00,4.87,4.88,4.84,4.87,49500.0,4.87,4.88,4.84,4.87,49500.0
2012-01-23 15:30:00,4.88,4.89,4.86,4.86,92300.0,4.88,4.89,4.86,4.86,92300.0
2012-01-24 09:30:00,4.84,4.87,4.75,4.83,142700.0,4.84,4.87,4.75,4.83,142700.0
2012-01-24 10:00:00,4.82,4.88,4.81,4.84,65300.0,4.82,4.88,4.81,4.84,65300.0
2012-01-24 10:30:00,4.85,4.95,4.85,4.89,84200.0,4.85,4.95,4.85,4.89,84200.0
2012-01-24 11:00:00,4.89,4.9,4.89,4.89,15100.0,4.89,4.9,4.89,4.89,15100.0
2012-01-24 11:30:00,4.89,4.9,4.88,4.88,22800.0,4.89,4.9,4.88,4.88,22800.0
2012-01-24 12:00:00,4.88,4.89,4.88,4.89,14400.0,4.88,4.89,4.88,4.89,14400.0
2012-01-24 12:30:00,4.89,4.89,4.87,4.88,17400.0,4.89,4.89,4.87,4.88,17400.0
2012-01-24 13:00:00,4.88,4.88,4.86,4.86,22300.0,4.88,4.88,4.86,4.86,22300.0
2012-01-24 13:30:00,4.87,4.87,4.86,4.87,13800.0,4.87,4.87,4.86,4.87,13800.0
2012-01-24 14:00:00,4.87,4.87,4.85,4.85,13000.0,4.87,4.87,4.85,4.85,13000.0
2012-01-24 14:30:00,4.85,4.87,4.83,4.85,82200.0,4.85,4.87,4.83,4.85,82200.0
2012-01-24 15:00:00,4.85,4.89,4.84,4.88,50100.0,4.85,4.89,4.84,4.88,50100.0
2012-01-24 15:30:00,4.89,4.91,4.87,4.9,121400.0,4.89,4.91,4.87,4.9,121400.0
2012-01-25 09:30:00,4.98,4.98,4.87,4.92,54800.0,4.98,4.98,4.87,4.92,54800.0
2012-01-25 10:00:00,4.91,4.93,4.87,4.91,68600.0,4.91,4.93,4.87,4.91,68600.0
2012-01-25 10:30:00,4.92,4.93,4.9,4.92,30000.0,4.92,4.93,4.9,4.92,30000.0
2012-01-25 11:00:00,4.93,4.95,4.91,4.95,56200.0,4.93,4.95,4.91,4.95,56200.0
2012-01-25 11:30:00,4.95,4.96,4.93,4.96,34100.0,4.95,4.96,4.93,4.96,34100.0
2012-01-25 12:00:00,4.95,4.96,4.93,4.95,31800.0,4.95,4.96,4.93,4.95,31800.0
2012-01-25 12:30:00,4.94,4.97,4.93,4.95,45100.0,4.94,4.97,4.93,4.95,45100.0
2012-01-25 13:00:00,4.96,4.98,4.95,4.95,24500.0,4.96,4.98,4.95,4.95,24500.0
2012-01-25 13:30:00,4.96,4.98,4.95,4.96,84600.0,4.96,4.98,4.95,4.96,84600.0
2012-01-25 14:00:00,4.97,4.98,4.9,4.93,85600.0,4.97,4.98,4.9,4.93,85600.0
2012-01-25 14:30:00,4.93,4.97,4.92,4.95,24300.0,4.93,4.97,4.92,4.95,24300.0
2012-01-25 15:00:00,4.94,4.96,4.93,4.95,100300.0,4.94,4.96,4.93,4.95,100300.0
2012-01-25 15:30:00,4.96,5.02,4.95,4.98,388100.0,4.96,5.02,4.95,4.98,388100.0
2012-01-26 09:30:00,5.02,5.3,5.02,5.27,260800.0,5.02,5.3,5.02,5.27,260800.0
2012-01-26 10:00:00,5.26,5.32,5.18,5.18,371700.0,5.26,5.32,5.18,5.18,371700.0
2012-01-26 10:30:00,5.18,5.19,5.11,5.17,103900.0,5.18,5.19,5.11,5.17,103900.0
2012-01-26 11:00:00,5.17,5.32,5.17,5.28,154600.0,5.17,5.32,5.17,5.28,154600.0
2012-01-26 11:30:00,5.28,5.35,5.27,5.31,90900.0,5.28,5.35,5.27,5.31,90900.0
2012-01-26 12:00:00,5.31,5.32,5.28,5.29,50400.0,5.31,5.32,5.28,5.29,50400.0
2012-01-26 12:30:00,5.29,5.3,5.28,5.29,49600.0,5.29,5.3,5.28,5.29,49600.0
2012-01-26 13:00:00,5.3,5.36,5.24,5.35,217500.0,5.3,5.36,5.24,5.35,217500.0
2012-01-26 13:30:00,5.35,5.38,5.32,5.34,118500.0,5.35,5.38,5.32,5.34,118500.0
2012-01-26 14:00:00,5.35,5.36,5.29,5.36,101100.0,5.35,5.36,5.29,5.36,101100.0
2012-01-26 14:30:00,5.35,5.36,5.3,5.36,81200.0,5.35,5.36,5.3,5.36,81200.0
2012-01-26 15:00:00,5.35,5.42,5.34,5.39,201000.0,5.35,5.42,5.34,5.39,201000.0
2012-01-26 15:30:00,5.39,5.42,5.37,5.4,266800.0,5.39,5.42,5.37,5.4,266800.0
2012-01-27 09:30:00,5.49,5.92,5.36,5.91,580000.0,5.49,5.92,5.36,5.91,580000.0
2012-01-27 10:00:00,5.91,5.93,5.72,5.82,352700.0,5.91,5.93,5.72,5.82,352700.0
2012-01-27 10:30:00,5.81,5.85,5.75,5.76,202200.0,5.81,5.85,5.75,5.76,202200.0
2012-01-27 11:00:00,5.76,5.8,5.69,5.75,621600.0,5.76,5.8,5.69,5.75,621600.0
2012-01-27 11:30:00,5.75,5.77,5.67,5.68,132400.0,5.75,5.77,5.67,5.68,132400.0
2012-01-27 12:00:00,5.68,5.7,5.61,5.63,74500.0,5.68,5.7,5.61,5.63,74500.0
2012-01-27 12:30:00,5.64,5.67,5.63,5.66,38700.0,5.64,5.67,5.63,5.66,38700.0
2012-01-27 13:00:00,5.64,5.67,5.63,5.63,46100.0,5.64,5.67,5.63,5.63,46100.0
2012-01-27 13:30:00,5.64,5.67,5.6,5.61,66200.0,5.64,5.67,5.6,5.61,66200.0
2012-01-27 14:00:00,5.61,5.62,5.53,5.58,98600.0,5.61,5.62,5.53,5.58,98600.0
2012-01-27 14:30:00,5.57,5.62,5.57,5.6,64400.0,5.57,5.62,5.57,5.6,64400.0
2012-01-27 15:00:00,5.59,5.72,5.59,5.7,113600.0,5.59,5.72,5.59,5.7,113600.0
2012-01-27 15:30:00,5.71,5.72,5.61,5.62,247300.0,5.71,5.72,5.61,5.62,247300.0
2012-01-30 09:30:00,5.6,5.7,5.45,5.47,137600.0,5.6,5.7,5.45,5.47,137600.0
2012-01-30 10:00:00,5.47,5.48,5.4,5.4,96800.0,5.47,5.48,5.4,5.4,96800.0
2012-01-30 10:30:00,5.41,5.46,5.37,5.41,142600.0,5.41,5.46,5.37,5.41,142600.0
2012-01-30 11:00:00,5.41,5.53,5.41,5.52,84800.0,5.41,5.53,5.41,5.52,84800.0
2012-01-30 11:30:00,5.52,5.53,5.43,5.44,49500.0,5.52,5.53,5.43,5.44,49500.0
2012-01-30 12:00:00,5.45,5.45,5.4,5.43,62100.0,5.45,5.45,5.4,5.43,62100.0
2012-01-30 12:30:00,5.43,5.44,5.37,5.37,106000.0,5.43,5.44,5.37,5.37,106000.0
2012-01-30 13:00:00,5.37,5.39,5.35,5.36,62300.0,5.37,5.39,5.35,5.36,62300.0
2012-01-30 13:30:00,5.36,5.39,5.35,5.36,93100.0,5.36,5.39,5.35,5.36,93100.0
2012-01-30 14:00:00,5.37,5.4,5.36,5.36,62500.0,5.37,5.4,5.36,5.36,62500.0
2012-01-30 14:30:00,5.37,5.37,5.25,5.27,237700.0,5.37,5.37,5.25,5.27,237700.0
2012-01-30 15:00:00,5.27,5.29,5.25,5.25,173000.0,5.27,5.29,5.25,5.25,173000.0
2012-01-30 15:30:00,5.25,5.35,5.24,5.29,275200.0,5.25,5.35,5.24,5.29,275200.0
2012-01-31 09:30:00,5.34,5.39,5.27,5.29,103800.0,5.34,5.39,5.27,5.29,103800.0
2012-01-31 10:00:00,5.3,5.3,5.2,5.25,140300.0,5.3,5.3,5.2,5.25,140300.0
2012-01-31 10:30:00,5.25,5.25,5.17,5.2,119800.0,5.25,5.25,5.17,5.2,119800.0
2012-01-31 11:00:00,5.21,5.25,5.19,5.22,99600.0,5.21,5.25,5.19,5.22,99600.0
2012-01-31 11:30:00,5.23,5.23,5.18,5.21,101000.0,5.23,5.23,5.18,5.21,101000.0
2012-01-31 12:00:00,5.21,5.25,5.2,5.24,75000.0,5.21,5.25,5.2,5.24,75000.0
2012-01-31 12:30:00,5.24,5.24,5.16,5.18,97400.0,5.24,5.24,5.16,5.18,97400.0
2012-01-31 13:00:00,5.18,5.27,5.15,5.26,109600.0,5.18,5.27,5.15,5.26,109600.0
2012-01-31 13:30:00,5.26,5.26,5.21,5.24,56200.0,5.26,5.26,5.21,5.24,56200.0
2012-01-31 14:00:00,5.24,5.3,5.2,5.27,112600.0,5.24,5.3,5.2,5.27,112600.0
2012-01-31 14:30:00,5.27,5.31,5.27,5.29,78400.0,5.27,5.31,5.27,5.29,78400.0
2012-01-31 15:00:00,5.3,5.32,5.27,5.31,121400.0,5.3,5.32,5.27,5.31,121400.0
2012-01-31 15:30:00,5.32,5.35,5.28,5.32,218700.0,5.32,5.35,5.28,5.32,218700.0
2012-02-01 09:30:00,5.36,5.49,5.34,5.36,160100.0,5.36,5.49,5.34,5.36,160100.0
2012-02-01 10:00:00,5.36,5.41,5.31,5.35,161600.0,5.36,5.41,5.31,5.35,161600.0
2012-02-01 10:30:00,5.35,5.42,5.35,5.39,117900.0,5.35,5.42,5.35,5.39,117900.0
2012-02-01 11:00:00,5.4,5.4,5.36,5.38,89600.0,5.4,5.4,5.36,5.38,89600.0
2012-02-01 11:30:00,5.38,5.47,5.37,5.45,118500.0,5.38,5.47,5.37,5.45,118500.0
2012-02-01 12:00:00,5.43,5.53,5.42,5.5,72600.0,5.43,5.53,5.42,5.5,72600.0
2012-02-01 12:30:00,5.49,5.54,5.49,5.53,74800.0,5.49,5.54,5.49,5.53,74800.0
2012-02-01 13:00:00,5.52,5.55,5.5,5.5,59500.0,5.52,5.55,5.5,5.5,59500.0
2012-02-01 13:30:00,5.5,5.53,5.48,5.49,97800.0,5.5,5.53,5.48,5.49,97800.0
2012-02-01 14:00:00,5.49,5.6,5.49,5.59,293200.0,5.49,5.6,5.49,5.59,293200.0
2012-02-01 14:30:00,5.59,5.61,5.55,5.58,188300.0,5.59,5.61,5.55,5.58,188300.0
2012-02-01 15:00:00,5.59,5.65,5.58,5.62,155000.0,5.59,5.65,5.58,5.62,155000.0
2012-02-01 15:30:00,5.62,5.66,5.61,5.64,295700.0,5.62,5.66,5.61,5.64,295700.0
2012-02-02 09:30:00,5.7,5.77,5.65,5.7,261400.0,5.7,5.77,5.65,5.7,261400.0
2012-02-02 10:00:00,5.7,5.76,5.65,5.75,174500.0,5.7,5.76,5.65,5.75,174500.0
2012-02-02 10:30:00,5.75,5.86,5.75,5.84,168700.0,5.75,5.86,5.75,5.84,168700.0
2012-02-02 11:00:00,5.83,5.87,5.78,5.86,190100.0,5.83,5.87,5.78,5.86,190100.0
2012-02-02 11:30:00,5.85,5.88,5.84,5.85,158900.0,5.85,5.88,5.84,5.85,158900.0
2012-02-02 12:00:00,5.84,5.89,5.84,5.87,154600.0,5.84,5.89,5.84,5.87,154600.0
2012-02-02 12:30:00,5.87,5.89,5.84,5.89,96800.0,5.87,5.89,5.84,5.89,96800.0
2012-02-02 13:00:00,5.88,5.94,5.87,5.9,144200.0,5.88,5.94,5.87,5.9,144200.0
2012-02-02 13:30:00,5.89,5.95,5.86,5.94,139700.0,5.89,5.95,5.86,5.94,139700.0
2012-02-02 14:00:00,5.93,5.98,5.93,5.95,123000.0,5.93,5.98,5.93,5.95,123000.0
2012-02-02 14:30:00,5.95,5.98,5.94,5.97,122000.0,5.95,5.98,5.94,5.97,122000.0
2012-02-02 15:00:00,5.97,6.01,5.96,5.99,237100.0,5.97,6.01,5.96,5.99,237100.0
2012-02-02 15:30:00,5.99,6.01,5.99,5.99,264700.0,5.99,6.01,5.99,5.99,264700.0
2012-02-03 09:30:00,6.31,6.36,6.21,6.34,595500.0,6.31,6.36,6.21,6.34,595500.0
2012-02-03 10:00:00,6.35,6.57,6.35,6.36,719200.0,6.35,6.57,6.35,6.36,719200.0
2012-02-03 10:30:00,6.36,6.37,6.22,6.27,281300.0,6.36,6.37,6.22,6.27,281300.0
2012-02-03 11:00:00,6.27,6.34,6.21,6.23,189000.0,6.27,6.34,6.21,6.23,189000.0
2012-02-03 11:30:00,6.22,6.23,6.1,6.14,387700.0,6.22,6.23,6.1,6.14,387700.0
2012-02-03 12:00:00,6.13,6.28,6.13,6.27,229800.0,6.13,6.28,6.13,6.27,229800.0
2012-02-03 12:30:00,6.27,6.32,6.26,6.31,208100.0,6.27,6.32,6.26,6.31,208100.0
2012-02-03 13:00:00,6.32,6.35,6.26,6.29,118700.0,6.32,6.35,6.26,6.29,118700.0
2012-02-03 13:30:00,6.29,6.33,6.29,6.29,115900.0,6.29,6.33,6.29,6.29,115900.0
2012-02-03 14:00:00,6.3,6.34,6.29,6.31,129300.0,6.3,6.34,6.29,6.31,129300.0
2012-02-03 14:30:00,6.32,6.32,6.29,6.3,111500.0,6.32,6.32,6.29,6.3,111500.0
2012-02-03 15:00:00,6.3,6.3,6.28,6.29,178400.0,6.3,6.3,6.28,6.29,178400.0
2012-02-03 15:30:00,6.3,6.34,6.29,6.31,406900.0,6.3,6.34,6.29,6.31,406900.0
2012-02-06 09:30:00,6.34,6.39,6.2,6.34,234900.0,6.34,6.39,6.2,6.34,234900.0
2012-02-06 10:00:00,6.33,6.36,6.25,6.31,113500.0,6.33,6.36,6.25,6.31,113500.0
2012-02-06 10:30:00,6.3,6.33,6.25,6.33,78200.0,6.3,6.33,6.25,6.33,78200.0
2012-02-06 11:00:00,6.32,6.42,6.32,6.37,242800.0,6.32,6.42,6.32,6.37,242800.0
2012-02-06 11:30:00,6.37,6.42,6.34,6.4,105600.0,6.37,6.42,6.34,6.4,105600.0
2012-02-06 12:00:00,6.4,6.43,6.36,6.43,92300.0,6.4,6.43,6.36,6.43,92300.0
2012-02-06 12:30:00,6.43,6.45,6.4,6.41,76100.0,6.43,6.45,6.4,6.41,76100.0
2012-02-06 13:00:00,6.41,6.5,6.4,6.47,187900.0,6.41,6.5,6.4,6.47,187900.0
2012-02-06 13:30:00,6.47,6.5,6.43,6.48,140500.0,6.47,6.5,6.43,6.48,140500.0
2012-02-06 14:00:00,6.47,6.5,6.44,6.44,106300.0,6.47,6.5,6.44,6.44,106300.0
2012-02-06 14:30:00,6.44,6.47,6.42,6.45,164700.0,6.44,6.47,6.42,6.45,164700.0
2012-02-06 15:00:00,6.45,6.47,6.44,6.47,80800.0,6.45,6.47,6.44,6.47,80800.0
2012-02-06 15:30:00,6.47,6.5,6.46,6.48,242400.0,6.47,6.5,6.46,6.48,242400.0
2012-02-07 09:30:00,6.48,6.49,6.42,6.46,175000.0,6.48,6.49,6.42,6.46,175000.0
2012-02-07 10:00:00,6.47,6.48,6.38,6.44,138800.0,6.47,6.48,6.38,6.44,138800.0
2012-02-07 10:30:00,6.43,6.48,6.41,6.47,227900.0,6.43,6.48,6.41,6.47,227900.0
2012-02-07 11:00:00,6.48,6.53,6.47,6.5,149300.0,6.48,6.53,6.47,6.5,149300.0
2012-02-07 11:30:00,6.5,6.52,6.48,6.49,169600.0,6.5,6.52,6.48,6.49,169600.0
2012-02-07 12:00:00,6.49,6.5,6.48,6.48,122700.0,6.49,6.5,6.48,6.48,122700.0
2012-02-07 12:30:00,6.49,6.49,6.45,6.46,64700.0,6.49,6.49,6.45,6.46,64700.0
2012-02-07 13:00:00,6.45,6.48,6.44,6.45,96900.0,6.45,6.48,6.44,6.45,96900.0
2012-02-07 13:30:00,6.45,6.48,6.44,6.45,93500.0,6.45,6.48,6.44,6.45,93500.0
2012-02-07 14:00:00,6.45,6.46,6.37,6.39,140100.0,6.45,6.46,6.37,6.39,140100.0
2012-02-07 14:30:00,6.39,6.4,6.36,6.37,90400.0,6.39,6.4,6.36,6.37,90400.0
2012-02-07 15:00:00,6.36,6.41,6.36,6.4,138200.0,6.36,6.41,6.36,6.4,138200.0
2012-02-07 15:30:00,6.4,6.44,6.4,6.42,252000.0,6.4,6.44,6.4,6.42,252000.0
2012-02-08 09:30:00,6.41,6.48,6.39,6.4,168200.0,6.41,6.48,6.39,6.4,168200.0
2012-02-08 10:00:00,6.41,6.47,6.38,6.47,136700.0,6.41,6.47,6.38,6.47,136700.0
2012-02-08 10:30:00,6.47,6.47,6.41,6.42,113400.0,6.47,6.47,6.41,6.42,113400.0
2012-02-08 11:00:00,6.42,6.42,6.17,6.26,288700.0,6.42,6.42,6.17,6.26,288700.0
2012-02-08 11:30:00,6.26,6.27,6.16,6.2,192700.0,6.26,6.27,6.16,6.2,192700.0
2012-02-08 12:00:00,6.2,6.21,6.17,6.19,135000.0,6.2,6.21,6.17,6.19,135000.0
2012-02-08 12:30:00,6.19,6.2,6.18,6.18,91700.0,6.19,6.2,6.18,6.18,91700.0
2012-02-08 13:00:00,6.19,6.19,6.14,6.16,214900.0,6.19,6.19,6.14,6.16,214900.0
2012-02-08 13:30:00,6.15,6.2,6.14,6.16,118000.0,6.15,6.2,6.14,6.16,118000.0
2012-02-08 14:00:00,6.15,6.22,6.15,6.17,114700.0,6.15,6.22,6.15,6.17,114700.0
2012-02-08 14:30:00,6.18,6.22,6.18,6.2,105100.0,6.18,6.22,6.18,6.2,105100.0
2012-02-08 15:00:00,6.2,6.21,6.16,6.18,129200.0,6.2,6.21,6.16,6.18,129200.0
2012-02-08 15:30:00,6.17,6.18,6.06,6.15,361700.0,6.17,6.18,6.06,6.15,361700.0
2012-02-09 09:30:00,6.22,6.25,5.96,6.12,431300.0,6.22,6.25,5.96,6.12,431300.0
2012-02-09 10:00:00,6.13,6.15,6.0,6.03,147300.0,6.13,6.15,6.0,6.03,147300.0
2012-02-09 10:30:00,6.04,6.04,5.93,5.95,256100.0,6.04,6.04,5.93,5.95,256100.0
2012-02-09 11:00:00,5.95,5.95,5.89,5.89,251100.0,5.95,5.95,5.89,5.89,251100.0
2012-02-09 11:30:00,5.9,5.9,5.81,5.85,272000.0,5.9,5.9,5.81,5.85,272000.0
2012-02-09 12:00:00,5.85,5.85,5.77,5.79,155300.0,5.85,5.85,5.77,5.79,155300.0
2012-02-09 12:30:00,5.79,5.8,5.7,5.75,171000.0,5.79,5.8,5.7,5.75,171000.0
2012-02-09 13:00:00,5.76,5.77,5.7,5.73,80000.0,5.76,5.77,5.7,5.73,80000.0
2012-02-09 13:30:00,5.72,5.75,5.71,5.75,133200.0,5.72,5.75,5.71,5.75,133200.0
2012-02-09 14:00:00,5.75,5.75,5.71,5.72,70200.0,5.75,5.75,5.71,5.72,70200.0
2012-02-09 14:30:00,5.72,5.72,5.67,5.67,129200.0,5.72,5.72,5.67,5.67,129200.0
2012-02-09 15:00:00,5.67,5.7,5.66,5.67,115300.0,5.67,5.7,5.66,5.67,115300.0
2012-02-09 15:30:00,5.67,5.67,5.63,5.67,315100.0,5.67,5.67,5.63,5.67,315100.0
2012-02-10 09:30:00,5.66,5.85,5.6,5.69,2202200.0,5.66,5.85,5.6,5.69,2202200.0
2012-02-10 10:00:00,5.69,5.81,5.61,5.81,953600.0,5.69,5.81,5.61,5.81,953600.0
2012-02-10 10:30:00,5.81,5.84,5.76,5.84,537600.0,5.81,5.84,5.76,5.84,537600.0
2012-02-10 11:00:00,5.84,5.98,5.83,5.96,704100.0,5.84,5.98,5.83,5.96,704100.0
2012-02-10 11:30:00,5.95,6.13,5.94,5.96,566300.0,5.95,6.13,5.94,5.96,566300.0
2012-02-10 12:00:00,5.95,6.01,5.92,5.92,253400.0,5.95,6.01,5.92,5.92,253400.0
2012-02-10 12:30:00,5.92,6.01,5.9,6.0,253300.0,5.92,6.01,5.9,6.0,253300.0
2012-02-10 13:00:00,5.99,6.14,5.99,6.08,326300.0,5.99,6.14,5.99,6.08,326300.0
2012-02-10 13:30:00,6.07,6.26,6.02,6.23,532600.0,6.07,6.26,6.02,6.23,532600.0
2012-02-10 14:00:00,6.23,6.27,6.18,6.18,347600.0,6.23,6.27,6.18,6.18,347600.0
2012-02-10 14:30:00,6.18,6.23,6.13,6.14,1364300.0,6.18,6.23,6.13,6.14,1364300.0
2012-02-10 15:00:00,6.15,6.18,6.11,6.15,651400.0,6.15,6.18,6.11,6.15,651400.0
2012-02-10 15:30:00,6.14,6.2,6.11,6.15,886000.0,6.14,6.2,6.11,6.15,886000.0
2012-02-13 09:30:00,6.27,6.29,6.15,6.22,467900.0,6.27,6.29,6.15,6.22,467900.0
2012-02-13 10:00:00,6.22,6.25,6.15,6.17,111800.0,6.22,6.25,6.15,6.17,111800.0
2012-02-13 10:30:00,6.18,6.2,6.15,6.18,191500.0,6.18,6.2,6.15,6.18,191500.0
2012-02-13 11:00:00,6.18,6.22,6.16,6.22,121100.0,6.18,6.22,6.16,6.22,121100.0
2012-02-13 11:30:00,6.21,6.23,6.1,6.17,239600.0,6.21,6.23,6.1,6.17,239600.0
2012-02-13 12:00:00,6.16,6.17,6.05,6.07,218900.0,6.16,6.17,6.05,6.07,218900.0
2012-02-13 12:30:00,6.08,6.08,6.02,6.04,162800.0,6.08,6.08,6.02,6.04,162800.0
2012-02-13 13:00:00,6.05,6.14,6.04,6.11,151000.0,6.05,6.14,6.04,6.11,151000.0
2012-02-13 13:30:00,6.11,6.15,6.1,6.12,74900.0,6.11,6.15,6.1,6.12,74900.0
2012-02-13 14:00:00,6.12,6.16,6.11,6.16,239000.0,6.12,6.16,6.11,6.16,239000.0
2012-02-13 14:30:00,6.16,6.18,6.14,6.15,81500.0,6.16,6.18,6.14,6.15,81500.0
2012-02-13 15:00:00,6.16,6.16,6.13,6.15,408200.0,6.16,6.16,6.13,6.15,408200.0
2012-02-13 15:30:00,6.15,6.16,6.12,6.14,275100.0,6.15,6.16,6.12,6.14,275100.0
2012-02-14 09:30:00,6.21,6.24,6.06,6.09,175600.0,6.21,6.24,6.06,6.09,175600.0
2012-02-14 10:00:00,6.1,6.1,6.0,6.09,123800.0,6.1,6.1,6.0,6.09,123800.0
2012-02-14 10:30:00,6.09,6.11,5.94,5.97,127400.0,6.09,6.11,5.94,5.97,127400.0
2012-02-14 11:00:00,5.97,6.0,5.93,5.96,104100.0,5.97,6.0,5.93,5.96,104100.0
2012-02-14 11:30:00,5.96,5.96,5.87,5.89,126100.0,5.96,5.96,5.87,5.89,126100.0
2012-02-14 12:00:00,5.88,5.92,5.88,5.9,112300.0,5.88,5.92,5.88,5.9,112300.0
2012-02-14 12:30:00,5.89,5.9,5.86,5.87,115700.0,5.89,5.9,5.86,5.87,115700.0
2012-02-14 13:00:00,5.86,5.88,5.83,5.83,198500.0,5.86,5.88,5.83,5.83,198500.0
2012-02-14 13:30:00,5.84,5.88,5.84,5.85,96900.0,5.84,5.88,5.84,5.85,96900.0
2012-02-14 14:00:00,5.84,5.87,5.84,5.86,194800.0,5.84,5.87,5.84,5.86,194800.0
2012-02-14 14:30:00,5.86,5.95,5.85,5.93,244400.0,5.86,5.95,5.85,5.93,244400.0
2012-02-14 15:00:00,5.92,5.95,5.91,5.91,157800.0,5.92,5.95,5.91,5.91,157800.0
2012-02-14 15:30:00,5.91,5.96,5.91,5.96,253300.0,5.91,5.96,5.91,5.96,253300.0
2012-02-15 09:30:00,5.98,5.98,5.87,5.9,128800.0,5.98,5.98,5.87,5.9,128800.0
2012-02-15 10:00:00,5.9,5.92,5.8,5.82,139000.0,5.9,5.92,5.8,5.82,139000.0
2012-02-15 10:30:00,5.82,5.91,5.82,5.82,83600.0,5.82,5.91,5.82,5.82,83600.0
2012-02-15 11:00:00,5.82,5.85,5.82,5.83,60300.0,5.82,5.85,5.82,5.83,60300.0
2012-02-15 11:30:00,5.84,5.9,5.83,5.87,72900.0,5.84,5.9,5.83,5.87,72900.0
2012-02-15 12:00:00,5.88,5.94,5.88,5.92,28500.0,5.88,5.94,5.88,5.92,28500.0
2012-02-15 12:30:00,5.91,5.92,5.85,5.87,75300.0,5.91,5.92,5.85,5.87,75300.0
2012-02-15 13:00:00,5.86,5.88,5.81,5.84,75500.0,5.86,5.88,5.81,5.84,75500.0
2012-02-15 13:30:00,5.84,5.84,5.79,5.82,77700.0,5.84,5.84,5.79,5.82,77700.0
2012-02-15 14:00:00,5.83,5.87,5.8,5.85,60700.0,5.83,5.87,5.8,5.85,60700.0
2012-02-15 14:30:00,5.85,5.87,5.79,5.8,73400.0,5.85,5.87,5.79,5.8,73400.0
2012-02-15 15:00:00,5.8,5.83,5.77,5.78,115200.0,5.8,5.83,5.77,5.78,115200.0
2012-02-15 15:30:00,5.79,5.82,5.77,5.8,184600.0,5.79,5.82,5.77,5.8,184600.0
2012-02-16 09:30:00,5.83,5.9,5.75,5.78,112200.0,5.83,5.9,5.75,5.78,112200.0
2012-02-16 10:00:00,5.79,5.85,5.77,5.85,62200.0,5.79,5.85,5.77,5.85,62200.0
2012-02-16 10:30:00,5.85,5.89,5.84,5.87,73200.0,5.85,5.89,5.84,5.87,73200.0
2012-02-16 11:00:00,5.87,5.96,5.86,5.93,93600.0,5.87,5.96,5.86,5.93,93600.0
2012-02-16 11:30:00,5.92,5.99,5.92,5.98,110100.0,5.92,5.99,5.92,5.98,110100.0
2012-02-16 12:00:00,5.98,5.98,5.94,5.97,101600.0,5.98,5.98,5.94,5.97,101600.0
2012-02-16 12:30:00,5.97,5.98,5.92,5.94,57900.0,5.97,5.98,5.92,5.94,57900.0
2012-02-16 13:00:00,5.94,5.94,5.91,5.92,27400.0,5.94,5.94,5.91,5.92,27400.0
2012-02-16 13:30:00,5.92,5.93,5.89,5.93,59200.0,5.92,5.93,5.89,5.93,59200.0
2012-02-16 14:00:00,5.93,5.93,5.89,5.89,68000.0,5.93,5.93,5.89,5.89,68000.0
2012-02-16 14:30:00,5.89,5.91,5.87,5.91,75400.0,5.89,5.91,5.87,5.91,75400.0
2012-02-16 15:00:00,5.91,5.93,5.89,5.9,81200.0,5.91,5.93,5.89,5.9,81200.0
2012-02-16 15:30:00,5.9,5.93,5.88,5.91,158200.0,5.9,5.93,5.88,5.91,158200.0
2012-02-17 09:30:00,5.96,5.99,5.81,5.84,91700.0,5.96,5.99,5.81,5.84,91700.0
2012-02-17 10:00:00,5.84,5.84,5.79,5.83,76700.0,5.84,5.84,5.79,5.83,76700.0
2012-02-17 10:30:00,5.83,5.83,5.76,5.79,58900.0,5.83,5.83,5.76,5.79,58900.0
2012-02-17 11:00:00,5.79,5.79,5.75,5.77,55300.0,5.79,5.79,5.75,5.77,55300.0
2012-02-17 11:30:00,5.77,5.79,5.76,5.78,24100.0,5.77,5.79,5.76,5.78,24100.0
2012-02-17 12:00:00,5.78,5.81,5.78,5.81,28600.0,5.78,5.81,5.78,5.81,28600.0
2012-02-17 12:30:00,5.81,5.82,5.81,5.82,14500.0,5.81,5.82,5.81,5.82,14500.0
2012-02-17 13:00:00,5.81,5.82,5.81,5.82,21100.0,5.81,5.82,5.81,5.82,21100.0
2012-02-17 13:30:00,5.81,5.82,5.81,5.81,14200.0,5.81,5.82,5.81,5.81,14200.0
2012-02-17 14:00:00,5.81,5.83,5.8,5.82,51900.0,5.81,5.83,5.8,5.82,51900.0
2012-02-17 14:30:00,5.82,5.82,5.76,5.79,59100.0,5.82,5.82,5.76,5.79,59100.0
2012-02-17 15:00:00,5.78,5.79,5.78,5.78,48000.0,5.78,5.79,5.78,5.78,48000.0
2012-02-17 15:30:00,5.79,5.79,5.76,5.77,148400.0,5.79,5.79,5.76,5.77,148400.0
2012-02-21 09:30:00,5.81,5.88,5.63,5.64,166400.0,5.81,5.88,5.63,5.64,166400.0
2012-02-21 10:00:00,5.63,5.67,5.6,5.62,105400.0,5.63,5.67,5.6,5.62,105400.0
2012-02-21 10:30:00,5.63,5.66,5.61,5.66,70900.0,5.63,5.66,5.61,5.66,70900.0
2012-02-21 11:00:00,5.65,5.67,5.64,5.64,35000.0,5.65,5.67,5.64,5.64,35000.0
2012-02-21 11:30:00,5.64,5.65,5.6,5.6,93700.0,5.64,5.65,5.6,5.6,93700.0
2012-02-21 12:00:00,5.61,5.63,5.56,5.62,144400.0,5.61,5.63,5.56,5.62,144400.0
2012-02-21 12:30:00,5.63,5.64,5.59,5.6,56000.0,5.63,5.64,5.59,5.6,56000.0
2012-02-21 13:00:00,5.6,5.6,5.57,5.58,33600.0,5.6,5.6,5.57,5.58,33600.0
2012-02-21 13:30:00,5.58,5.63,5.57,5.62,121400.0,5.58,5.63,5.57,5.62,121400.0
2012-02-21 14:00:00,5.61,5.62,5.56,5.6,85000.0,5.61,5.62,5.56,5.6,85000.0
2012-02-21 14:30:00,5.6,5.61,5.55,5.56,135500.0,5.6,5.61,5.55,5.56,135500.0
2012-02-21 15:00:00,5.56,5.58,5.55,5.55,141800.0,5.56,5.58,5.55,5.55,141800.0
2012-02-21 15:30:00,5.56,5.63,5.55,5.61,321800.0,5.56,5.63,5.55,5.61,321800.0
2012-02-22 09:30:00,5.59,5.65,5.54,5.56,169100.0,5.59,5.65,5.54,5.56,169100.0
2012-02-22 10:00:00,5.56,5.57,5.45,5.46,414000.0,5.56,5.57,5.45,5.46,414000.0
2012-02-22 10:30:00,5.46,5.52,5.45,5.49,198800.0,5.46,5.52,5.45,5.49,198800.0
2012-02-22 11:00:00,5.49,5.53,5.47,5.52,160800.0,5.49,5.53,5.47,5.52,160800.0
2012-02-22 11:30:00,5.51,5.51,5.47,5.5,66800.0,5.51,5.51,5.47,5.5,66800.0
2012-02-22 12:00:00,5.5,5.51,5.49,5.51,38200.0,5.5,5.51,5.49,5.51,38200.0
2012-02-22 12:30:00,5.5,5.53,5.5,5.51,32600.0,5.5,5.53,5.5,5.51,32600.0
2012-02-22 13:00:00,5.51,5.55,5.5,5.55,67700.0,5.51,5.55,5.5,5.55,67700.0
2012-02-22 13:30:00,5.54,5.58,5.54,5.57,33200.0,5.54,5.58,5.54,5.57,33200.0
2012-02-22 14:00:00,5.58,5.6,5.56,5.56,57800.0,5.58,5.6,5.56,5.56,57800.0
2012-02-22 14:30:00,5.56,5.57,5.52,5.56,59500.0,5.56,5.57,5.52,5.56,59500.0
2012-02-22 15:00:00,5.55,5.59,5.54,5.56,87400.0,5.55,5.59,5.54,5.56,87400.0
2012-02-22 15:30:00,5.56,5.57,5.55,5.55,104000.0,5.56,5.57,5.55,5.55,104000.0
2012-02-23 09:30:00,5.56,5.65,5.54,5.59,88100.0,5.56,5.65,5.54,5.59,88100.0
2012-02-23 10:00:00,5.6,5.65,5.58,5.65,101300.0,5.6,5.65,5.58,5.65,101300.0
2012-02-23 10:30:00,5.65,5.69,5.62,5.68,121700.0,5.65,5.69,5.62,5.68,121700.0
2012-02-23 11:00:00,5.68,5.73,5.67,5.69,101600.0,5.68,5.73,5.67,5.69,101600.0
2012-02-23 11:30:00,5.69,5.7,5.68,5.69,62500.0,5.69,5.7,5.68,5.69,62500.0
2012-02-23 12:00:00,5.69,5.71,5.68,5.71,53200.0,5.69,5.71,5.68,5.71,53200.0
2012-02-23 12:30:00,5.71,5.73,5.69,5.71,214300.0,5.71,5.73,5.69,5.71,214300.0
2012-02-23 13:00:00,5.7,5.73,5.7,5.71,83200.0,5.7,5.73,5.7,5.71,83200.0
2012-02-23 13:30:00,5.72,5.75,5.69,5.73,92800.0,5.72,5.75,5.69,5.73,92800.0
2012-02-23 14:00:00,5.74,5.76,5.72,5.76,45200.0,5.74,5.76,5.72,5.76,45200.0
2012-02-23 14:30:00,5.76,5.77,5.74,5.75,64900.0,5.76,5.77,5.74,5.75,64900.0
2012-02-23 15:00:00,5.75,5.78,5.75,5.78,76600.0,5.75,5.78,5.75,5.78,76600.0
2012-02-23 15:30:00,5.78,5.79,5.75,5.75,140000.0,5.78,5.79,5.75,5.75,140000.0
2012-02-24 09:30:00,5.79,5.83,5.75,5.78,102500.0,5.79,5.83,5.75,5.78,102500.0
2012-02-24 10:00:00,5.78,5.78,5.63,5.64,116300.0,5.78,5.78,5.63,5.64,116300.0
2012-02-24 10:30:00,5.65,5.72,5.65,5.69,113200.0,5.65,5.72,5.65,5.69,113200.0
2012-02-24 11:00:00,5.7,5.76,5.69,5.76,51900.0,5.7,5.76,5.69,5.76,51900.0
2012-02-24 11:30:00,5.77,5.8,5.7,5.77,159200.0,5.77,5.8,5.7,5.77,159200.0
2012-02-24 12:00:00,5.76,5.77,5.76,5.77,18400.0,5.76,5.77,5.76,5.77,18400.0
2012-02-24 12:30:00,5.77,5.78,5.75,5.77,47400.0,5.77,5.78,5.75,5.77,47400.0
2012-02-24 13:00:00,5.77,5.8,5.76,5.78,57400.0,5.77,5.8,5.76,5.78,57400.0
2012-02-24 13:30:00,5.78,5.83,5.78,5.82,59000.0,5.78,5.83,5.78,5.82,59000.0
2012-02-24 14:00:00,5.83,5.84,5.82,5.82,52200.0,5.83,5.84,5.82,5.82,52200.0
2012-02-24 14:30:00,5.82,5.83,5.8,5.82,62900.0,5.82,5.83,5.8,5.82,62900.0
2012-02-24 15:00:00,5.82,5.82,5.79,5.82,74700.0,5.82,5.82,5.79,5.82,74700.0
2012-02-24 15:30:00,5.82,5.82,5.77,5.78,189600.0,5.82,5.82,5.77,5.78,189600.0
2012-02-27 09:30:00,5.82,6.04,5.7,6.03,402500.0,5.82,6.04,5.7,6.03,402500.0
2012-02-27 10:00:00,6.02,6.05,5.87,5.9,412600.0,6.02,6.05,5.87,5.9,412600.0
2012-02-27 10:30:00,5.9,5.97,5.86,5.96,108000.0,5.9,5.97,5.86,5.96,108000.0
2012-02-27 11:00:00,5.95,5.96,5.89,5.94,109300.0,5.95,5.96,5.89,5.94,109300.0
2012-02-27 11:30:00,5.93,5.99,5.93,5.97,259000.0,5.93,5.99,5.93,5.97,259000.0
2012-02-27 12:00:00,5.97,5.99,5.96,5.98,156000.0,5.97,5.99,5.96,5.98,156000.0
2012-02-27 12:30:00,5.99,6.03,5.98,6.0,200000.0,5.99,6.03,5.98,6.0,200000.0
2012-02-27 13:00:00,6.0,6.0,5.98,6.0,102200.0,6.0,6.0,5.98,6.0,102200.0
2012-02-27 13:30:00,6.0,6.01,5.96,6.0,152000.0,6.0,6.01,5.96,6.0,152000.0
2012-02-27 14:00:00,6.0,6.05,6.0,6.03,171500.0,6.0,6.05,6.0,6.03,171500.0
2012-02-27 14:30:00,6.03,6.07,6.03,6.07,153700.0,6.03,6.07,6.03,6.07,153700.0
2012-02-27 15:00:00,6.06,6.08,6.02,6.03,234800.0,6.06,6.08,6.02,6.03,234800.0
2012-02-27 15:30:00,6.04,6.05,5.99,6.0,344400.0,6.04,6.05,5.99,6.0,344400.0
2012-02-28 09:30:00,6.02,6.06,5.88,5.98,169300.0,6.02,6.06,5.88,5.98,169300.0
2012-02-28 10:00:00,5.98,6.01,5.86,5.91,170800.0,5.98,6.01,5.86,5.91,170800.0
2012-02-28 10:30:00,5.91,6.0,5.91,5.96,77500.0,5.91,6.0,5.91,5.96,77500.0
2012-02-28 11:00:00,5.96,6.0,5.93,5.98,87800.0,5.96,6.0,5.93,5.98,87800.0
2012-02-28 11:30:00,5.98,5.99,5.9,5.93,101700.0,5.98,5.99,5.9,5.93,101700.0
2012-02-28 12:00:00,5.92,5.96,5.9,5.92,53300.0,5.92,5.96,5.9,5.92,53300.0
2012-02-28 12:30:00,5.91,5.93,5.9,5.9,48700.0,5.91,5.93,5.9,5.9,48700.0
2012-02-28 13:00:00,5.91,5.91,5.85,5.87,75400.0,5.91,5.91,5.85,5.87,75400.0
2012-02-28 13:30:00,5.86,5.87,5.77,5.82,163900.0,5.86,5.87,5.77,5.82,163900.0
2012-02-28 14:00:00,5.82,5.84,5.79,5.8,50200.0,5.82,5.84,5.79,5.8,50200.0
2012-02-28 14:30:00,5.8,5.88,5.79,5.85,89100.0,5.8,5.88,5.79,5.85,89100.0
2012-02-28 15:00:00,5.85,5.95,5.83,5.92,158000.0,5.85,5.95,5.83,5.92,158000.0
2012-02-28 15:30:00,5.91,5.92,5.85,5.91,549900.0,5.91,5.92,5.85,5.91,549900.0
2012-02-29 09:30:00,5.92,5.99,5.9,5.93,108500.0,5.92,5.99,5.9,5.93,108500.0
2012-02-29 10:00:00,5.93,5.95,5.82,5.82,121400.0,5.93,5.95,5.82,5.82,121400.0
2012-02-29 10:30:00,5.82,5.84,5.7,5.75,164400.0,5.82,5.84,5.7,5.75,164400.0
2012-02-29 11:00:00,5.75,5.75,5.66,5.67,115800.0,5.75,5.75,5.66,5.67,115800.0
2012-02-29 11:30:00,5.66,5.76,5.65,5.76,78700.0,5.66,5.76,5.65,5.76,78700.0
2012-02-29 12:00:00,5.75,5.79,5.71,5.79,89400.0,5.75,5.79,5.71,5.79,89400.0
2012-02-29 12:30:00,5.78,5.8,5.78,5.79,35700.0,5.78,5.8,5.78,5.79,35700.0
2012-02-29 13:00:00,5.8,5.82,5.75,5.77,86500.0,5.8,5.82,5.75,5.77,86500.0
2012-02-29 13:30:00,5.78,5.78,5.74,5.78,75600.0,5.78,5.78,5.74,5.78,75600.0
2012-02-29 14:00:00,5.78,5.79,5.73,5.74,79000.0,5.78,5.79,5.73,5.74,79000.0
2012-02-29 14:30:00,5.74,5.74,5.66,5.66,134400.0,5.74,5.74,5.66,5.66,134400.0
2012-02-29 15:00:00,5.66,5.69,5.63,5.69,141300.0,5.66,5.69,5.63,5.69,141300.0
2012-02-29 15:30:00,5.69,5.69,5.63,5.67,533600.0,5.69,5.69,5.63,5.67,533600.0
2012-03-01 09:30:00,5.68,5.76,5.62,5.74,142800.0,5.68,5.76,5.62,5.74,142800.0
2012-03-01 10:00:00,5.73,5.79,5.69,5.76,99200.0,5.73,5.79,5.69,5.76,99200.0
2012-03-01 10:30:00,5.75,5.75,5.68,5.72,83300.0,5.75,5.75,5.68,5.72,83300.0
2012-03-01 11:00:00,5.72,5.77,5.7,5.71,119100.0,5.72,5.77,5.7,5.71,119100.0
2012-03-01 11:30:00,5.71,5.81,5.71,5.79,99500.0,5.71,5.81,5.71,5.79,99500.0
2012-03-01 12:00:00,5.8,5.81,5.77,5.77,51200.0,5.8,5.81,5.77,5.77,51200.0
2012-03-01 12:30:00,5.77,5.77,5.74,5.77,50600.0,5.77,5.77,5.74,5.77,50600.0
2012-03-01 13:00:00,5.77,5.79,5.72,5.77,63700.0,5.77,5.79,5.72,5.77,63700.0
2012-03-01 13:30:00,5.77,5.79,5.72,5.73,60100.0,5.77,5.79,5.72,5.73,60100.0
2012-03-01 14:00:00,5.74,5.77,5.71,5.72,113900.0,5.74,5.77,5.71,5.72,113900.0
2012-03-01 14:30:00,5.73,5.73,5.67,5.68,101100.0,5.73,5.73,5.67,5.68,101100.0
2012-03-01 15:00:00,5.69,5.7,5.63,5.66,162800.0,5.69,5.7,5.63,5.66,162800.0
2012-03-01 15:30:00,5.67,5.68,5.63,5.63,209700.0,5.67,5.68,5.63,5.63,209700.0
2012-03-02 09:30:00,5.63,5.71,5.6,5.61,117200.0,5.63,5.71,5.6,5.61,117200.0
2012-03-02 10:00:00,5.6,5.65,5.59,5.62,56500.0,5.6,5.65,5.59,5.62,56500.0
2012-03-02 10:30:00,5.62,5.65,5.59,5.63,62400.0,5.62,5.65,5.59,5.63,62400.0
2012-03-02 11:00:00,5.64,5.72,5.6,5.71,115100.0,5.64,5.72,5.6,5.71,115100.0
2012-03-02 11:30:00,5.71,5.74,5.62,5.65,127100.0,5.71,5.74,5.62,5.65,127100.0
2012-03-02 12:00:00,5.65,5.66,5.59,5.59,85000.0,5.65,5.66,5.59,5.59,85000.0
2012-03-02 12:30:00,5.6,5.62,5.59,5.6,56400.0,5.6,5.62,5.59,5.6,56400.0
2012-03-02 13:00:00,5.6,5.64,5.57,5.64,208900.0,5.6,5.64,5.57,5.64,208900.0
2012-03-02 13:30:00,5.64,5.65,5.6,5.61,75500.0,5.64,5.65,5.6,5.61,75500.0
2012-03-02 14:00:00,5.61,5.69,5.61,5.62,72700.0,5.61,5.69,5.61,5.62,72700.0
2012-03-02 14:30:00,5.62,5.65,5.6,5.61,168800.0,5.62,5.65,5.6,5.61,168800.0
2012-03-02 15:00:00,5.61,5.62,5.57,5.61,194600.0,5.61,5.62,5.57,5.61,194600.0
2012-03-02 15:30:00,5.61,5.62,5.58,5.6,385300.0,5.61,5.62,5.58,5.6,385300.0
2012-03-05 09:30:00,5.59,5.64,5.45,5.47,183600.0,5.59,5.64,5.45,5.47,183600.0
2012-03-05 10:00:00,5.47,5.49,5.41,5.43,207500.0,5.47,5.49,5.41,5.43,207500.0
2012-03-05 10:30:00,5.43,5.43,5.37,5.38,114100.0,5.43,5.43,5.37,5.38,114100.0
2012-03-05 11:00:00,5.39,5.39,5.3,5.32,167800.0,5.39,5.39,5.3,5.32,167800.0
2012-03-05 11:30:00,5.32,5.33,5.26,5.26,99900.0,5.32,5.33,5.26,5.26,99900.0
2012-03-05 12:00:00,5.26,5.29,5.21,5.22,148900.0,5.26,5.29,5.21,5.22,148900.0
2012-03-05 12:30:00,5.22,5.25,5.21,5.21,82800.0,5.22,5.25,5.21,5.21,82800.0
2012-03-05 13:00:00,5.21,5.31,5.21,5.28,104700.0,5.21,5.31,5.21,5.28,104700.0
2012-03-05 13:30:00,5.29,5.29,5.25,5.26,82700.0,5.29,5.29,5.25,5.26,82700.0
2012-03-05 14:00:00,5.27,5.28,5.26,5.28,36300.0,5.27,5.28,5.26,5.28,36300.0
2012-03-05 14:30:00,5.28,5.35,5.26,5.35,75100.0,5.28,5.35,5.26,5.35,75100.0
2012-03-05 15:00:00,5.35,5.38,5.34,5.37,152600.0,5.35,5.38,5.34,5.37,152600.0
2012-03-05 15:30:00,5.37,5.4,5.36,5.39,196200.0,5.37,5.4,5.36,5.39,196200.0
2012-03-06 09:30:00,5.33,5.39,5.25,5.27,143500.0,5.33,5.39,5.25,5.27,143500.0
2012-03-06 10:00:00,5.27,5.3,5.2,5.22,122100.0,5.27,5.3,5.2,5.22,122100.0
2012-03-06 10:30:00,5.22,5.24,5.18,5.19,74000.0,5.22,5.24,5.18,5.19,74000.0
2012-03-06 11:00:00,5.19,5.21,5.15,5.18,91600.0,5.19,5.21,5.15,5.18,91600.0
2012-03-06 11:30:00,5.18,5.19,5.08,5.11,140700.0,5.18,5.19,5.08,5.11,140700.0
2012-03-06 12:00:00,5.12,5.12,5.08,5.09,47100.0,5.12,5.12,5.08,5.09,47100.0
2012-03-06 12:30:00,5.09,5.13,5.09,5.11,74200.0,5.09,5.13,5.09,5.11,74200.0
2012-03-06 13:00:00,5.11,5.12,5.1,5.1,41500.0,5.11,5.12,5.1,5.1,41500.0
2012-03-06 13:30:00,5.11,5.12,5.1,5.12,44000.0,5.11,5.12,5.1,5.12,44000.0
2012-03-06 14:00:00,5.12,5.15,5.11,5.14,49000.0,5.12,5.15,5.11,5.14,49000.0
2012-03-06 14:30:00,5.13,5.15,5.11,5.15,73700.0,5.13,5.15,5.11,5.15,73700.0
2012-03-06 15:00:00,5.15,5.19,5.14,5.16,96800.0,5.15,5.19,5.14,5.16,96800.0
2012-03-06 15:30:00,5.15,5.21,5.15,5.2,203400.0,5.15,5.21,5.15,5.2,203400.0
2012-03-07 09:30:00,5.26,5.36,5.25,5.26,110400.0,5.26,5.36,5.25,5.26,110400.0
2012-03-07 10:00:00,5.27,5.3,5.24,5.26,47600.0,5.27,5.3,5.24,5.26,47600.0
2012-03-07 10:30:00,5.27,5.3,5.23,5.23,60800.0,5.27,5.3,5.23,5.23,60800.0
2012-03-07 11:00:00,5.24,5.27,5.24,5.24,52600.0,5.24,5.27,5.24,5.24,52600.0
2012-03-07 11:30:00,5.24,5.25,5.22,5.23,38800.0,5.24,5.25,5.22,5.23,38800.0
2012-03-07 12:00:00,5.22,5.23,5.21,5.21,24500.0,5.22,5.23,5.21,5.21,24500.0
2012-03-07 12:30:00,5.21,5.22,5.18,5.19,39700.0,5.21,5.22,5.18,5.19,39700.0
2012-03-07 13:00:00,5.19,5.19,5.17,5.19,35800.0,5.19,5.19,5.17,5.19,35800.0
2012-03-07 13:30:00,5.18,5.19,5.15,5.17,38900.0,5.18,5.19,5.15,5.17,38900.0
2012-03-07 14:00:00,5.17,5.21,5.17,5.2,57500.0,5.17,5.21,5.17,5.2,57500.0
2012-03-07 14:30:00,5.2,5.23,5.18,5.21,49800.0,5.2,5.23,5.18,5.21,49800.0
2012-03-07 15:00:00,5.21,5.25,5.2,5.22,84800.0,5.21,5.25,5.2,5.22,84800.0
2012-03-07 15:30:00,5.23,5.28,5.22,5.25,276300.0,5.23,5.28,5.22,5.25,276300.0
2012-03-08 09:30:00,5.28,5.36,5.26,5.31,68900.0,5.28,5.36,5.26,5.31,68900.0
2012-03-08 10:00:00,5.31,5.36,5.29,5.35,69700.0,5.31,5.36,5.29,5.35,69700.0
2012-03-08 10:30:00,5.36,5.42,5.36,5.39,85100.0,5.36,5.42,5.36,5.39,85100.0
2012-03-08 11:00:00,5.4,5.51,5.4,5.5,75500.0,5.4,5.51,5.4,5.5,75500.0
2012-03-08 11:30:00,5.5,5.58,5.49,5.55,113300.0,5.5,5.58,5.49,5.55,113300.0
2012-03-08 12:00:00,5.56,5.56,5.5,5.5,82100.0,5.56,5.56,5.5,5.5,82100.0
2012-03-08 12:30:00,5.51,5.51,5.5,5.5,31700.0,5.51,5.51,5.5,5.5,31700.0
2012-03-08 13:00:00,5.51,5.51,5.5,5.5,42100.0,5.51,5.51,5.5,5.5,42100.0
2012-03-08 13:30:00,5.5,5.51,5.41,5.41,166400.0,5.5,5.51,5.41,5.41,166400.0
2012-03-08 14:00:00,5.42,5.42,5.39,5.41,70600.0,5.42,5.42,5.39,5.41,70600.0
2012-03-08 14:30:00,5.41,5.47,5.41,5.44,70800.0,5.41,5.47,5.41,5.44,70800.0
2012-03-08 15:00:00,5.44,5.45,5.43,5.45,47400.0,5.44,5.45,5.43,5.45,47400.0
2012-03-08 15:30:00,5.45,5.49,5.44,5.48,206200.0,5.45,5.49,5.44,5.48,206200.0
2012-03-09 09:30:00,5.47,5.5,5.4,5.41,106200.0,5.47,5.5,5.4,5.41,106200.0
2012-03-09 10:00:00,5.41,5.51,5.41,5.48,78100.0,5.41,5.51,5.41,5.48,78100.0
2012-03-09 10:30:00,5.49,5.54,5.46,5.46,80900.0,5.49,5.54,5.46,5.46,80900.0
2012-03-09 11:00:00,5.46,5.49,5.43,5.43,56000.0,5.46,5.49,5.43,5.43,56000.0
2012-03-09 11:30:00,5.43,5.44,5.39,5.4,104800.0,5.43,5.44,5.39,5.4,104800.0
2012-03-09 12:00:00,5.4,5.4,5.34,5.34,71600.0,5.4,5.4,5.34,5.34,71600.0
2012-03-09 12:30:00,5.35,5.35,5.28,5.29,125200.0,5.35,5.35,5.28,5.29,125200.0
2012-03-09 13:00:00,5.29,5.31,5.28,5.28,61800.0,5.29,5.31,5.28,5.28,61800.0
2012-03-09 13:30:00,5.29,5.29,5.26,5.26,81900.0,5.29,5.29,5.26,5.26,81900.0
2012-03-09 14:00:00,5.27,5.29,5.26,5.29,73000.0,5.27,5.29,5.26,5.29,73000.0
2012-03-09 14:30:00,5.29,5.29,5.23,5.24,127200.0,5.29,5.29,5.23,5.24,127200.0
2012-03-09 15:00:00,5.25,5.28,5.23,5.27,89800.0,5.25,5.28,5.23,5.27,89800.0
2012-03-09 15:30:00,5.28,5.28,5.24,5.26,271700.0,5.28,5.28,5.24,5.26,271700.0
2012-03-12 09:30:00,5.28,5.31,5.26,5.28,85300.0,5.28,5.31,5.26,5.28,85300.0
2012-03-12 10:00:00,5.28,5.28,5.22,5.24,69200.0,5.28,5.28,5.22,5.24,69200.0
2012-03-12 10:30:00,5.24,5.24,5.2,5.2,40200.0,5.24,5.24,5.2,5.2,40200.0
2012-03-12 11:00:00,5.21,5.21,5.16,5.18,100600.0,5.21,5.21,5.16,5.18,100600.0
2012-03-12 11:30:00,5.19,5.21,5.17,5.18,44700.0,5.19,5.21,5.17,5.18,44700.0
2012-03-12 12:00:00,5.19,5.22,5.18,5.21,37000.0,5.19,5.22,5.18,5.21,37000.0
2012-03-12 12:30:00,5.22,5.22,5.2,5.21,44700.0,5.22,5.22,5.2,5.21,44700.0
2012-03-12 13:00:00,5.21,5.24,5.21,5.23,37100.0,5.21,5.24,5.21,5.23,37100.0
2012-03-12 13:30:00,5.23,5.29,5.23,5.25,59100.0,5.23,5.29,5.23,5.25,59100.0
2012-03-12 14:00:00,5.25,5.29,5.25,5.29,31800.0,5.25,5.29,5.25,5.29,31800.0
2012-03-12 14:30:00,5.29,5.29,5.28,5.29,24400.0,5.29,5.29,5.28,5.29,24400.0
2012-03-12 15:00:00,5.29,5.3,5.28,5.28,40300.0,5.29,5.3,5.28,5.28,40300.0
2012-03-12 15:30:00,5.29,5.29,5.26,5.26,107000.0,5.29,5.29,5.26,5.26,107000.0
2012-03-13 09:30:00,5.32,5.33,5.23,5.24,52300.0,5.32,5.33,5.23,5.24,52300.0
2012-03-13 10:00:00,5.24,5.25,5.22,5.23,26500.0,5.24,5.25,5.22,5.23,26500.0
2012-03-13 10:30:00,5.24,5.26,5.16,5.17,92100.0,5.24,5.26,5.16,5.17,92100.0
2012-03-13 11:00:00,5.17,5.19,5.16,5.18,72700.0,5.17,5.19,5.16,5.18,72700.0
2012-03-13 11:30:00,5.17,5.2,5.17,5.19,35500.0,5.17,5.2,5.17,5.19,35500.0
2012-03-13 12:00:00,5.18,5.2,5.16,5.16,64100.0,5.18,5.2,5.16,5.16,64100.0
2012-03-13 12:30:00,5.17,5.17,5.13,5.16,56300.0,5.17,5.17,5.13,5.16,56300.0
2012-03-13 13:00:00,5.15,5.16,5.12,5.13,76700.0,5.15,5.16,5.12,5.13,76700.0
2012-03-13 13:30:00,5.14,5.15,5.12,5.14,41100.0,5.14,5.15,5.12,5.14,41100.0
2012-03-13 14:00:00,5.14,5.17,5.13,5.15,41700.0,5.14,5.17,5.13,5.15,41700.0
2012-03-13 14:30:00,5.15,5.23,5.15,5.22,129600.0,5.15,5.23,5.15,5.22,129600.0
2012-03-13 15:00:00,5.22,5.3,5.21,5.26,114200.0,5.22,5.3,5.21,5.26,114200.0
2012-03-13 15:30:00,5.26,5.31,5.25,5.31,121500.0,5.26,5.31,5.25,5.31,121500.0
2012-03-14 09:30:00,5.31,5.36,5.25,5.31,83700.0,5.31,5.36,5.25,5.31,83700.0
2012-03-14 10:00:00,5.32,5.34,5.3,5.3,47500.0,5.32,5.34,5.3,5.3,47500.0
2012-03-14 10:30:00,5.31,5.33,5.29,5.29,22400.0,5.31,5.33,5.29,5.29,22400.0
2012-03-14 11:00:00,5.3,5.3,5.25,5.28,34000.0,5.3,5.3,5.25,5.28,34000.0
2012-03-14 11:30:00,5.28,5.3,5.27,5.29,18600.0,5.28,5.3,5.27,5.29,18600.0
2012-03-14 12:00:00,5.28,5.29,5.27,5.29,19700.0,5.28,5.29,5.27,5.29,19700.0
2012-03-14 12:30:00,5.29,5.3,5.28,5.29,15300.0,5.29,5.3,5.28,5.29,15300.0
2012-03-14 13:00:00,5.3,5.32,5.29,5.3,33800.0,5.3,5.32,5.29,5.3,33800.0
2012-03-14 13:30:00,5.3,5.3,5.24,5.25,79300.0,5.3,5.3,5.24,5.25,79300.0
2012-03-14 14:00:00,5.25,5.27,5.24,5.27,26200.0,5.25,5.27,5.24,5.27,26200.0
2012-03-14 14:30:00,5.26,5.29,5.25,5.28,32800.0,5.26,5.29,5.25,5.28,32800.0
2012-03-14 15:00:00,5.28,5.32,5.26,5.29,66100.0,5.28,5.32,5.26,5.29,66100.0
2012-03-14 15:30:00,5.29,5.32,5.29,5.32,117600.0,5.29,5.32,5.29,5.32,117600.0
2012-03-15 09:30:00,5.42,5.45,5.28,5.35,166200.0,5.42,5.45,5.28,5.35,166200.0
2012-03-15 10:00:00,5.35,5.4,5.28,5.36,151000.0,5.35,5.4,5.28,5.36,151000.0
2012-03-15 10:30:00,5.36,5.41,5.33,5.36,75600.0,5.36,5.41,5.33,5.36,75600.0
2012-03-15 11:00:00,5.36,5.4,5.31,5.4,53200.0,5.36,5.4,5.31,5.4,53200.0
2012-03-15 11:30:00,5.4,5.43,5.38,5.41,55800.0,5.4,5.43,5.38,5.41,55800.0
2012-03-15 12:00:00,5.41,5.45,5.41,5.44,61500.0,5.41,5.45,5.41,5.44,61500.0
2012-03-15 12:30:00,5.45,5.46,5.43,5.44,147200.0,5.45,5.46,5.43,5.44,147200.0
2012-03-15 13:00:00,5.44,5.45,5.41,5.42,64300.0,5.44,5.45,5.41,5.42,64300.0
2012-03-15 13:30:00,5.42,5.46,5.42,5.45,78300.0,5.42,5.46,5.42,5.45,78300.0
2012-03-15 14:00:00,5.44,5.47,5.44,5.46,50400.0,5.44,5.47,5.44,5.46,50400.0
2012-03-15 14:30:00,5.46,5.46,5.43,5.44,56200.0,5.46,5.46,5.43,5.44,56200.0
2012-03-15 15:00:00,5.43,5.46,5.42,5.46,125900.0,5.43,5.46,5.42,5.46,125900.0
2012-03-15 15:30:00,5.46,5.46,5.45,5.45,187700.0,5.46,5.46,5.45,5.45,187700.0
2012-03-16 09:30:00,5.47,5.53,5.46,5.5,349100.0,5.47,5.53,5.46,5.5,349100.0
2012-03-16 10:00:00,5.49,5.51,5.42,5.46,107900.0,5.49,5.51,5.42,5.46,107900.0
2012-03-16 10:30:00,5.46,5.49,5.43,5.49,87400.0,5.46,5.49,5.43,5.49,87400.0
2012-03-16 11:00:00,5.49,5.52,5.48,5.52,105500.0,5.49,5.52,5.48,5.52,105500.0
2012-03-16 11:30:00,5.52,5.53,5.46,5.5,146500.0,5.52,5.53,5.46,5.5,146500.0
2012-03-16 12:00:00,5.5,5.5,5.48,5.48,28900.0,5.5,5.5,5.48,5.48,28900.0
2012-03-16 12:30:00,5.49,5.5,5.47,5.5,138800.0,5.49,5.5,5.47,5.5,138800.0
2012-03-16 13:00:00,5.5,5.51,5.48,5.5,190900.0,5.5,5.51,5.48,5.5,190900.0
2012-03-16 13:30:00,5.5,5.6,5.5,5.6,228400.0,5.5,5.6,5.5,5.6,228400.0
2012-03-16 14:00:00,5.59,5.63,5.58,5.62,71500.0,5.59,5.63,5.58,5.62,71500.0
2012-03-16 14:30:00,5.61,5.62,5.6,5.61,38800.0,5.61,5.62,5.6,5.61,38800.0
2012-03-16 15:00:00,5.62,5.65,5.6,5.63,120700.0,5.62,5.65,5.6,5.63,120700.0
2012-03-16 15:30:00,5.63,5.68,5.62,5.65,454400.0,5.63,5.68,5.62,5.65,454400.0
2012-03-19 09:30:00,5.65,5.72,5.57,5.71,105900.0,5.65,5.72,5.57,5.71,105900.0
2012-03-19 10:00:00,5.7,5.7,5.56,5.63,211100.0,5.7,5.7,5.56,5.63,211100.0
2012-03-19 10:30:00,5.63,5.66,5.6,5.66,80200.0,5.63,5.66,5.6,5.66,80200.0
2012-03-19 11:00:00,5.66,5.69,5.61,5.66,80600.0,5.66,5.69,5.61,5.66,80600.0
2012-03-19 11:30:00,5.66,5.7,5.65,5.68,87100.0,5.66,5.7,5.65,5.68,87100.0
2012-03-19 12:00:00,5.68,5.69,5.64,5.64,87000.0,5.68,5.69,5.64,5.64,87000.0
2012-03-19 12:30:00,5.64,5.7,5.64,5.7,54600.0,5.64,5.7,5.64,5.7,54600.0
2012-03-19 13:00:00,5.7,5.73,5.68,5.7,85300.0,5.7,5.73,5.68,5.7,85300.0
2012-03-19 13:30:00,5.71,5.75,5.7,5.73,90400.0,5.71,5.75,5.7,5.73,90400.0
2012-03-19 14:00:00,5.73,5.79,5.73,5.78,93500.0,5.73,5.79,5.73,5.78,93500.0
2012-03-19 14:30:00,5.78,5.78,5.75,5.77,85000.0,5.78,5.78,5.75,5.77,85000.0
2012-03-19 15:00:00,5.77,5.79,5.75,5.76,143900.0,5.77,5.79,5.75,5.76,143900.0
2012-03-19 15:30:00,5.76,5.77,5.69,5.7,132200.0,5.76,5.77,5.69,5.7,132200.0
2012-03-20 09:30:00,5.67,5.67,5.54,5.57,78100.0,5.67,5.67,5.54,5.57,78100.0
2012-03-20 10:00:00,5.58,5.58,5.49,5.5,95700.0,5.58,5.58,5.49,5.5,95700.0
2012-03-20 10:30:00,5.5,5.53,5.47,5.51,89400.0,5.5,5.53,5.47,5.51,89400.0
2012-03-20 11:00:00,5.51,5.54,5.49,5.52,79300.0,5.51,5.54,5.49,5.52,79300.0
2012-03-20 11:30:00,5.51,5.52,5.46,5.47,48700.0,5.51,5.52,5.46,5.47,48700.0
2012-03-20 12:00:00,5.48,5.51,5.47,5.48,29700.0,5.48,5.51,5.47,5.48,29700.0
2012-03-20 12:30:00,5.48,5.48,5.46,5.47,43800.0,5.48,5.48,5.46,5.47,43800.0
2012-03-20 13:00:00,5.47,5.52,5.47,5.52,59400.0,5.47,5.52,5.47,5.52,59400.0
2012-03-20 13:30:00,5.51,5.52,5.47,5.47,87400.0,5.51,5.52,5.47,5.47,87400.0
2012-03-20 14:00:00,5.47,5.49,5.45,5.47,98900.0,5.47,5.49,5.45,5.47,98900.0
2012-03-20 14:30:00,5.47,5.48,5.45,5.45,41000.0,5.47,5.48,5.45,5.45,41000.0
2012-03-20 15:00:00,5.46,5.48,5.43,5.44,249300.0,5.46,5.48,5.43,5.44,249300.0
2012-03-20 15:30:00,5.45,5.45,5.4,5.42,204900.0,5.45,5.45,5.4,5.42,204900.0
2012-03-21 09:30:00,5.42,5.5,5.42,5.48,78400.0,5.42,5.5,5.42,5.48,78400.0
2012-03-21 10:00:00,5.47,5.49,5.41,5.48,85100.0,5.47,5.49,5.41,5.48,85100.0
2012-03-21 10:30:00,5.48,5.51,5.44,5.48,67900.0,5.48,5.51,5.44,5.48,67900.0
2012-03-21 11:00:00,5.47,5.52,5.45,5.5,67600.0,5.47,5.52,5.45,5.5,67600.0
2012-03-21 11:30:00,5.49,5.53,5.49,5.51,65600.0,5.49,5.53,5.49,5.51,65600.0
2012-03-21 12:00:00,5.51,5.55,5.5,5.54,89700.0,5.51,5.55,5.5,5.54,89700.0
2012-03-21 12:30:00,5.55,5.58,5.52,5.56,39300.0,5.55,5.58,5.52,5.56,39300.0
2012-03-21 13:00:00,5.55,5.56,5.53,5.55,40300.0,5.55,5.56,5.53,5.55,40300.0
2012-03-21 13:30:00,5.55,5.56,5.52,5.54,22600.0,5.55,5.56,5.52,5.54,22600.0
2012-03-21 14:00:00,5.54,5.56,5.54,5.54,43200.0,5.54,5.56,5.54,5.54,43200.0
2012-03-21 14:30:00,5.54,5.59,5.54,5.57,97900.0,5.54,5.59,5.54,5.57,97900.0
2012-03-21 15:00:00,5.57,5.63,5.56,5.62,130500.0,5.57,5.63,5.56,5.62,130500.0
2012-03-21 15:30:00,5.62,5.66,5.61,5.65,334800.0,5.62,5.66,5.61,5.65,334800.0
2012-03-22 09:30:00,5.62,5.65,5.52,5.55,132400.0,5.62,5.65,5.52,5.55,132400.0
2012-03-22 10:00:00,5.55,5.56,5.46,5.51,78000.0,5.55,5.56,5.46,5.51,78000.0
2012-03-22 10:30:00,5.51,5.51,5.46,5.46,77600.0,5.51,5.51,5.46,5.46,77600.0
2012-03-22 11:00:00,5.48,5.5,5.47,5.48,75800.0,5.48,5.5,5.47,5.48,75800.0
2012-03-22 11:30:00,5.49,5.52,5.48,5.48,78800.0,5.49,5.52,5.48,5.48,78800.0
2012-03-22 12:00:00,5.49,5.51,5.47,5.51,51300.0,5.49,5.51,5.47,5.51,51300.0
2012-03-22 12:30:00,5.51,5.54,5.5,5.53,49000.0,5.51,5.54,5.5,5.53,49000.0
2012-03-22 13:00:00,5.53,5.53,5.48,5.5,48200.0,5.53,5.53,5.48,5.5,48200.0
2012-03-22 13:30:00,5.5,5.51,5.48,5.5,43600.0,5.5,5.51,5.48,5.5,43600.0
2012-03-22 14:00:00,5.5,5.52,5.47,5.5,112300.0,5.5,5.52,5.47,5.5,112300.0
2012-03-22 14:30:00,5.5,5.5,5.47,5.48,64800.0,5.5,5.5,5.47,5.48,64800.0
2012-03-22 15:00:00,5.48,5.5,5.46,5.5,125200.0,5.48,5.5,5.46,5.5,125200.0
2012-03-22 15:30:00,5.5,5.5,5.47,5.49,193800.0,5.5,5.5,5.47,5.49,193800.0
2012-03-23 09:30:00,5.49,5.55,5.46,5.51,48300.0,5.49,5.55,5.46,5.51,48300.0
2012-03-23 10:00:00,5.52,5.52,5.43,5.48,111700.0,5.52,5.52,5.43,5.48,111700.0
2012-03-23 10:30:00,5.48,5.51,5.48,5.51,40900.0,5.48,5.51,5.48,5.51,40900.0
2012-03-23 11:00:00,5.5,5.52,5.48,5.51,37300.0,5.5,5.52,5.48,5.51,37300.0
2012-03-23 11:30:00,5.5,5.53,5.48,5.49,33900.0,5.5,5.53,5.48,5.49,33900.0
2012-03-23 12:00:00,5.49,5.5,5.48,5.49,12800.0,5.49,5.5,5.48,5.49,12800.0
2012-03-23 12:30:00,5.49,5.49,5.48,5.49,18600.0,5.49,5.49,5.48,5.49,18600.0
2012-03-23 13:00:00,5.49,5.53,5.48,5.51,291000.0,5.49,5.53,5.48,5.51,291000.0
2012-03-23 13:30:00,5.52,5.53,5.5,5.52,22200.0,5.52,5.53,5.5,5.52,22200.0
2012-03-23 14:00:00,5.53,5.56,5.52,5.55,50600.0,5.53,5.56,5.52,5.55,50600.0
2012-03-23 14:30:00,5.55,5.57,5.54,5.55,55800.0,5.55,5.57,5.54,5.55,55800.0
2012-03-23 15:00:00,5.56,5.56,5.53,5.55,48300.0,5.56,5.56,5.53,5.55,48300.0
2012-03-23 15:30:00,5.55,5.57,5.54,5.55,155300.0,5.55,5.57,5.54,5.55,155300.0
2012-03-26 09:30:00,5.6,5.68,5.55,5.68,157500.0,5.6,5.68,5.55,5.68,157500.0
2012-03-26 10:00:00,5.68,5.69,5.66,5.69,98600.0,5.68,5.69,5.66,5.69,98600.0
2012-03-26 10:30:00,5.69,5.73,5.67,5.72,102100.0,5.69,5.73,5.67,5.72,102100.0
2012-03-26 11:00:00,5.72,5.76,5.7,5.74,105400.0,5.72,5.76,5.7,5.74,105400.0
2012-03-26 11:30:00,5.74,5.79,5.72,5.78,53500.0,5.74,5.79,5.72,5.78,53500.0
2012-03-26 12:00:00,5.78,5.8,5.77,5.8,45700.0,5.78,5.8,5.77,5.8,45700.0
2012-03-26 12:30:00,5.79,5.79,5.75,5.78,42000.0,5.79,5.79,5.75,5.78,42000.0
2012-03-26 13:00:00,5.77,5.79,5.76,5.79,42300.0,5.77,5.79,5.76,5.79,42300.0
2012-03-26 13:30:00,5.79,5.83,5.78,5.8,66800.0,5.79,5.83,5.78,5.8,66800.0
2012-03-26 14:00:00,5.81,5.84,5.81,5.82,143600.0,5.81,5.84,5.81,5.82,143600.0
2012-03-26 14:30:00,5.82,5.86,5.82,5.85,49800.0,5.82,5.86,5.82,5.85,49800.0
2012-03-26 15:00:00,5.84,5.88,5.83,5.86,101800.0,5.84,5.88,5.83,5.86,101800.0
2012-03-26 15:30:00,5.87,5.88,5.85,5.87,231700.0,5.87,5.88,5.85,5.87,231700.0
2012-03-27 09:30:00,5.84,5.9,5.8,5.84,113400.0,5.84,5.9,5.8,5.84,113400.0
2012-03-27 10:00:00,5.84,5.85,5.76,5.78,109100.0,5.84,5.85,5.76,5.78,109100.0
2012-03-27 10:30:00,5.78,5.8,5.71,5.72,98300.0,5.78,5.8,5.71,5.72,98300.0
2012-03-27 11:00:00,5.72,5.76,5.72,5.74,47600.0,5.72,5.76,5.72,5.74,47600.0
2012-03-27 11:30:00,5.74,5.75,5.71,5.75,64200.0,5.74,5.75,5.71,5.75,64200.0
2012-03-27 12:00:00,5.74,5.77,5.72,5.74,55000.0,5.74,5.77,5.72,5.74,55000.0
2012-03-27 12:30:00,5.73,5.77,5.73,5.75,53700.0,5.73,5.77,5.73,5.75,53700.0
2012-03-27 13:00:00,5.75,5.78,5.75,5.76,45300.0,5.75,5.78,5.75,5.76,45300.0
2012-03-27 13:30:00,5.76,5.8,5.7,5.8,103900.0,5.76,5.8,5.7,5.8,103900.0
2012-03-27 14:00:00,5.8,5.81,5.77,5.77,68600.0,5.8,5.81,5.77,5.77,68600.0
2012-03-27 14:30:00,5.78,5.8,5.77,5.79,83900.0,5.78,5.8,5.77,5.79,83900.0
2012-03-27 15:00:00,5.79,5.8,5.75,5.75,126500.0,5.79,5.8,5.75,5.75,126500.0
2012-03-27 15:30:00,5.75,5.75,5.68,5.68,183800.0,5.75,5.75,5.68,5.68,183800.0
2012-03-28 09:30:00,5.69,5.79,5.64,5.67,253100.0,5.69,5.79,5.64,5.67,253100.0
2012-03-28 10:00:00,5.66,5.67,5.62,5.65,209800.0,5.66,5.67,5.62,5.65,209800.0
2012-03-28 10:30:00,5.65,5.65,5.48,5.53,237600.0,5.65,5.65,5.48,5.53,237600.0
2012-03-28 11:00:00,5.53,5.53,5.46,5.48,176100.0,5.53,5.53,5.46,5.48,176100.0
2012-03-28 11:30:00,5.48,5.49,5.39,5.41,232900.0,5.48,5.49,5.39,5.41,232900.0
2012-03-28 12:00:00,5.41,5.42,5.36,5.39,109000.0,5.41,5.42,5.36,5.39,109000.0
2012-03-28 12:30:00,5.4,5.43,5.38,5.42,66400.0,5.4,5.43,5.38,5.42,66400.0
2012-03-28 13:00:00,5.43,5.45,5.41,5.41,57800.0,5.43,5.45,5.41,5.41,57800.0
2012-03-28 13:30:00,5.41,5.48,5.4,5.48,199800.0,5.41,5.48,5.4,5.48,199800.0
2012-03-28 14:00:00,5.47,5.5,5.43,5.48,154800.0,5.47,5.5,5.43,5.48,154800.0
2012-03-28 14:30:00,5.49,5.53,5.48,5.52,97800.0,5.49,5.53,5.48,5.52,97800.0
2012-03-28 15:00:00,5.52,5.55,5.5,5.54,95400.0,5.52,5.55,5.5,5.54,95400.0
2012-03-28 15:30:00,5.54,5.58,5.52,5.57,209300.0,5.54,5.58,5.52,5.57,209300.0
2012-03-29 09:30:00,5.49,5.53,5.43,5.45,230900.0,5.49,5.53,5.43,5.45,230900.0
2012-03-29 10:00:00,5.45,5.48,5.4,5.42,122400.0,5.45,5.48,5.4,5.42,122400.0
2012-03-29 10:30:00,5.42,5.42,5.34,5.35,107200.0,5.42,5.42,5.34,5.35,107200.0
2012-03-29 11:00:00,5.36,5.38,5.31,5.32,118000.0,5.36,5.38,5.31,5.32,118000.0
2012-03-29 11:30:00,5.32,5.35,5.3,5.33,111900.0,5.32,5.35,5.3,5.33,111900.0
2012-03-29 12:00:00,5.33,5.34,5.3,5.33,34800.0,5.33,5.34,5.3,5.33,34800.0
2012-03-29 12:30:00,5.33,5.34,5.27,5.28,163200.0,5.33,5.34,5.27,5.28,163200.0
2012-03-29 13:00:00,5.28,5.29,5.24,5.28,112500.0,5.28,5.29,5.24,5.28,112500.0
2012-03-29 13:30:00,5.27,5.29,5.25,5.26,64200.0,5.27,5.29,5.25,5.26,64200.0
2012-03-29 14:00:00,5.26,5.29,5.25,5.28,199600.0,5.26,5.29,5.25,5.28,199600.0
2012-03-29 14:30:00,5.28,5.28,5.27,5.28,87100.0,5.28,5.28,5.27,5.28,87100.0
2012-03-29 15:00:00,5.28,5.29,5.27,5.27,131800.0,5.28,5.29,5.27,5.27,131800.0
2012-03-29 15:30:00,5.27,5.28,5.22,5.24,493300.0,5.27,5.28,5.22,5.24,493300.0
2012-03-30 09:30:00,5.31,5.32,5.16,5.21,325300.0,5.31,5.32,5.16,5.21,325300.0
2012-03-30 10:00:00,5.2,5.26,5.16,5.18,148200.0,5.2,5.26,5.16,5.18,148200.0
2012-03-30 10:30:00,5.18,5.22,5.15,5.2,107000.0,5.18,5.22,5.15,5.2,107000.0
2012-03-30 11:00:00,5.21,5.22,5.17,5.22,63700.0,5.21,5.22,5.17,5.22,63700.0
2012-03-30 11:30:00,5.21,5.24,5.2,5.23,151200.0,5.21,5.24,5.2,5.23,151200.0
2012-03-30 12:00:00,5.23,5.26,5.21,5.24,126800.0,5.23,5.26,5.21,5.24,126800.0
2012-03-30 12:30:00,5.25,5.28,5.21,5.21,59300.0,5.25,5.28,5.21,5.21,59300.0
2012-03-30 13:00:00,5.22,5.24,5.2,5.2,173500.0,5.22,5.24,5.2,5.2,173500.0
2012-03-30 13:30:00,5.2,5.26,5.17,5.26,184800.0,5.2,5.26,5.17,5.26,184800.0
2012-03-30 14:00:00,5.26,5.29,5.24,5.26,121400.0,5.26,5.29,5.24,5.26,121400.0
2012-03-30 14:30:00,5.26,5.3,5.24,5.24,157700.0,5.26,5.3,5.24,5.24,157700.0
2012-03-30 15:00:00,5.25,5.26,5.21,5.23,117800.0,5.25,5.26,5.21,5.23,117800.0
2012-03-30 15:30:00,5.23,5.27,5.18,5.18,341500.0,5.23,5.27,5.18,5.18,341500.0
2012-04-02 09:30:00,5.19,5.23,5.12,5.14,201200.0,5.19,5.23,5.12,5.14,201200.0
2012-04-02 10:00:00,5.15,5.2,5.14,5.17,126800.0,5.15,5.2,5.14,5.17,126800.0
2012-04-02 10:30:00,5.18,5.19,5.15,5.16,154500.0,5.18,5.19,5.15,5.16,154500.0
2012-04-02 11:00:00,5.16,5.17,5.13,5.16,141800.0,5.16,5.17,5.13,5.16,141800.0
2012-04-02 11:30:00,5.17,5.17,5.15,5.16,94900.0,5.17,5.17,5.15,5.16,94900.0
2012-04-02 12:00:00,5.16,5.2,5.15,5.19,118600.0,5.16,5.2,5.15,5.19,118600.0
2012-04-02 12:30:00,5.2,5.26,5.19,5.22,259800.0,5.2,5.26,5.19,5.22,259800.0
2012-04-02 13:00:00,5.22,5.24,5.21,5.23,77900.0,5.22,5.24,5.21,5.23,77900.0
2012-04-02 13:30:00,5.23,5.23,5.22,5.22,42000.0,5.23,5.23,5.22,5.22,42000.0
2012-04-02 14:00:00,5.23,5.24,5.19,5.24,75700.0,5.23,5.24,5.19,5.24,75700.0
2012-04-02 14:30:00,5.23,5.23,5.19,5.2,159300.0,5.23,5.23,5.19,5.2,159300.0
2012-04-02 15:00:00,5.2,5.2,5.19,5.2,91800.0,5.2,5.2,5.19,5.2,91800.0
2012-04-02 15:30:00,5.2,5.21,5.17,5.2,325200.0,5.2,5.21,5.17,5.2,325200.0
2012-04-03 09:30:00,5.18,5.25,5.18,5.21,171500.0,5.18,5.25,5.18,5.21,171500.0
2012-04-03 10:00:00,5.2,5.21,5.16,5.17,91800.0,5.2,5.21,5.16,5.17,91800.0
2012-04-03 10:30:00,5.17,5.2,5.15,5.16,77000.0,5.17,5.2,5.15,5.16,77000.0
2012-04-03 11:00:00,5.16,5.17,5.11,5.14,193500.0,5.16,5.17,5.11,5.14,193500.0
2012-04-03 11:30:00,5.14,5.14,5.13,5.13,55500.0,5.14,5.14,5.13,5.13,55500.0
2012-04-03 12:00:00,5.14,5.14,5.1,5.14,61300.0,5.14,5.14,5.1,5.14,61300.0
2012-04-03 12:30:00,5.13,5.14,5.12,5.13,29100.0,5.13,5.14,5.12,5.13,29100.0
2012-04-03 13:00:00,5.12,5.13,5.1,5.11,47900.0,5.12,5.13,5.1,5.11,47900.0
2012-04-03 13:30:00,5.11,5.12,5.07,5.12,106500.0,5.11,5.12,5.07,5.12,106500.0
2012-04-03 14:00:00,5.12,5.12,5.02,5.04,266800.0,5.12,5.12,5.02,5.04,266800.0
2012-04-03 14:30:00,5.03,5.04,5.01,5.02,100600.0,5.03,5.04,5.01,5.02,100600.0
2012-04-03 15:00:00,5.02,5.05,5.01,5.02,104000.0,5.02,5.05,5.01,5.02,104000.0
2012-04-03 15:30:00,5.02,5.04,5.0,5.03,281800.0,5.02,5.04,5.0,5.03,281800.0
2012-04-04 09:30:00,5.01,5.02,4.91,4.96,207400.0,5.01,5.02,4.91,4.96,207400.0
2012-04-04 10:00:00,4.95,4.96,4.88,4.95,175700.0,4.95,4.96,4.88,4.95,175700.0
2012-04-04 10:30:00,4.95,4.96,4.92,4.95,95000.0,4.95,4.96,4.92,4.95,95000.0
2012-04-04 11:00:00,4.94,4.99,4.94,4.99,105400.0,4.94,4.99,4.94,4.99,105400.0
2012-04-04 11:30:00,4.98,5.01,4.94,5.0,285800.0,4.98,5.01,4.94,5.0,285800.0
2012-04-04 12:00:00,5.0,5.0,4.98,4.99,54700.0,5.0,5.0,4.98,4.99,54700.0
2012-04-04 12:30:00,4.99,5.0,4.98,5.0,46500.0,4.99,5.0,4.98,5.0,46500.0
2012-04-04 13:00:00,5.0,5.0,4.92,4.94,224300.0,5.0,5.0,4.92,4.94,224300.0
2012-04-04 13:30:00,4.94,4.98,4.94,4.96,100800.0,4.94,4.98,4.94,4.96,100800.0
2012-04-04 14:00:00,4.95,4.96,4.92,4.93,37700.0,4.95,4.96,4.92,4.93,37700.0
2012-04-04 14:30:00,4.92,4.93,4.91,4.91,76100.0,4.92,4.93,4.91,4.91,76100.0
2012-04-04 15:00:00,4.92,4.92,4.89,4.91,192400.0,4.92,4.92,4.89,4.91,192400.0
2012-04-04 15:30:00,4.9,4.97,4.89,4.96,644500.0,4.9,4.97,4.89,4.96,644500.0
2012-04-05 09:30:00,4.93,5.06,4.93,5.0,217200.0,4.93,5.06,4.93,5.0,217200.0
2012-04-05 10:00:00,5.0,5.12,4.99,5.1,255500.0,5.0,5.12,4.99,5.1,255500.0
2012-04-05 10:30:00,5.09,5.15,5.08,5.11,283300.0,5.09,5.15,5.08,5.11,283300.0
2012-04-05 11:00:00,5.11,5.16,5.09,5.13,57800.0,5.11,5.16,5.09,5.13,57800.0
2012-04-05 11:30:00,5.13,5.15,5.12,5.15,75700.0,5.13,5.15,5.12,5.15,75700.0
2012-04-05 12:00:00,5.14,5.15,5.09,5.09,159300.0,5.14,5.15,5.09,5.09,159300.0
2012-04-05 12:30:00,5.09,5.11,5.09,5.1,48000.0,5.09,5.11,5.09,5.1,48000.0
2012-04-05 13:00:00,5.1,5.1,5.09,5.1,34000.0,5.1,5.1,5.09,5.1,34000.0
2012-04-05 13:30:00,5.1,5.1,5.04,5.06,104600.0,5.1,5.1,5.04,5.06,104600.0
2012-04-05 14:00:00,5.06,5.07,5.05,5.06,55700.0,5.06,5.07,5.05,5.06,55700.0
2012-04-05 14:30:00,5.06,5.09,5.05,5.08,112200.0,5.06,5.09,5.05,5.08,112200.0
2012-04-05 15:00:00,5.07,5.09,5.07,5.08,93500.0,5.07,5.09,5.07,5.08,93500.0
2012-04-05 15:30:00,5.09,5.09,5.06,5.08,183400.0,5.09,5.09,5.06,5.08,183400.0
2012-04-09 09:30:00,4.95,5.0,4.83,4.91,200500.0,4.95,5.0,4.83,4.91,200500.0
2012-04-09 10:00:00,4.91,5.0,4.9,4.95,251600.0,4.91,5.0,4.9,4.95,251600.0
2012-04-09 10:30:00,4.95,4.97,4.94,4.96,67700.0,4.95,4.97,4.94,4.96,67700.0
2012-04-09 11:00:00,4.96,4.98,4.93,4.94,115600.0,4.96,4.98,4.93,4.94,115600.0
2012-04-09 11:30:00,4.94,4.99,4.94,4.97,134900.0,4.94,4.99,4.94,4.97,134900.0
2012-04-09 12:00:00,4.98,4.98,4.97,4.98,34700.0,4.98,4.98,4.97,4.98,34700.0
2012-04-09 12:30:00,4.98,4.98,4.95,4.96,176200.0,4.98,4.98,4.95,4.96,176200.0
2012-04-09 13:00:00,4.96,4.96,4.95,4.95,37500.0,4.96,4.96,4.95,4.95,37500.0
2012-04-09 13:30:00,4.95,4.96,4.92,4.95,217500.0,4.95,4.96,4.92,4.95,217500.0
2012-04-09 14:00:00,4.95,4.95,4.94,4.95,39500.0,4.95,4.95,4.94,4.95,39500.0
2012-04-09 14:30:00,4.95,4.99,4.94,4.98,146100.0,4.95,4.99,4.94,4.98,146100.0
2012-04-09 15:00:00,4.99,5.0,4.98,4.99,69000.0,4.99,5.0,4.98,4.99,69000.0
2012-04-09 15:30:00,4.99,5.0,4.97,4.98,202900.0,4.99,5.0,4.97,4.98,202900.0
2012-04-10 09:30:00,4.99,5.02,4.94,5.01,150800.0,4.99,5.02,4.94,5.01,150800.0
2012-04-10 10:00:00,5.01,5.04,4.93,4.95,249000.0,5.01,5.04,4.93,4.95,249000.0
2012-04-10 10:30:00,4.94,4.94,4.86,4.9,117400.0,4.94,4.94,4.86,4.9,117400.0
2012-04-10 11:00:00,4.91,4.92,4.88,4.9,80500.0,4.91,4.92,4.88,4.9,80500.0
2012-04-10 11:30:00,4.9,4.91,4.87,4.87,108700.0,4.9,4.91,4.87,4.87,108700.0
2012-04-10 12:00:00,4.87,4.89,4.82,4.85,228200.0,4.87,4.89,4.82,4.85,228200.0
2012-04-10 12:30:00,4.85,4.85,4.84,4.85,70800.0,4.85,4.85,4.84,4.85,70800.0
2012-04-10 13:00:00,4.85,4.85,4.82,4.83,185400.0,4.85,4.85,4.82,4.83,185400.0
2012-04-10 13:30:00,4.83,4.85,4.83,4.84,110500.0,4.83,4.85,4.83,4.84,110500.0
2012-04-10 14:00:00,4.84,4.84,4.81,4.84,96900.0,4.84,4.84,4.81,4.84,96900.0
2012-04-10 14:30:00,4.83,4.84,4.82,4.84,53300.0,4.83,4.84,4.82,4.84,53300.0
2012-04-10 15:00:00,4.83,4.84,4.82,4.82,93000.0,4.83,4.84,4.82,4.82,93000.0
2012-04-10 15:30:00,4.82,4.83,4.82,4.82,255600.0,4.82,4.83,4.82,4.82,255600.0
2012-04-11 09:30:00,4.9,4.97,4.85,4.96,118000.0,4.9,4.97,4.85,4.96,118000.0
2012-04-11 10:00:00,4.96,5.0,4.96,4.96,150800.0,4.96,5.0,4.96,4.96,150800.0
2012-04-11 10:30:00,4.96,5.02,4.96,4.96,104200.0,4.96,5.02,4.96,4.96,104200.0
2012-04-11 11:00:00,4.97,4.97,4.93,4.95,52200.0,4.97,4.97,4.93,4.95,52200.0
2012-04-11 11:30:00,4.94,4.94,4.93,4.93,22000.0,4.94,4.94,4.93,4.93,22000.0
2012-04-11 12:00:00,4.94,4.95,4.93,4.94,23100.0,4.94,4.95,4.93,4.94,23100.0
2012-04-11 12:30:00,4.94,4.97,4.93,4.97,64700.0,4.94,4.97,4.93,4.97,64700.0
2012-04-11 13:00:00,4.96,4.98,4.94,4.95,168800.0,4.96,4.98,4.94,4.95,168800.0
2012-04-11 13:30:00,4.95,5.0,4.95,5.0,78300.0,4.95,5.0,4.95,5.0,78300.0
2012-04-11 14:00:00,5.0,5.0,4.98,4.98,25900.0,5.0,5.0,4.98,4.98,25900.0
2012-04-11 14:30:00,4.99,4.99,4.94,4.97,210500.0,4.99,4.99,4.94,4.97,210500.0
2012-04-11 15:00:00,4.97,4.99,4.97,4.98,62200.0,4.97,4.99,4.97,4.98,62200.0
2012-04-11 15:30:00,4.98,5.02,4.97,5.02,270800.0,4.98,5.02,4.97,5.02,270800.0
2012-04-12 09:30:00,5.02,5.15,4.98,5.05,757500.0,5.02,5.15,4.98,5.05,757500.0
2012-04-12 10:00:00,5.05,5.06,5.0,5.02,2235200.0,5.05,5.06,5.0,5.02,2235200.0
2012-04-12 10:30:00,5.02,5.05,4.99,5.01,142600.0,5.02,5.05,4.99,5.01,142600.0
2012-04-12 11:00:00,5.0,5.02,5.0,5.01,42500.0,5.0,5.02,5.0,5.01,42500.0
2012-04-12 11:30:00,5.01,5.02,5.01,5.01,27800.0,5.01,5.02,5.01,5.01,27800.0
2012-04-12 12:00:00,5.02,5.04,5.0,5.04,38500.0,5.02,5.04,5.0,5.04,38500.0
2012-04-12 12:30:00,5.03,5.04,5.02,5.04,51700.0,5.03,5.04,5.02,5.04,51700.0
2012-04-12 13:00:00,5.04,5.04,5.03,5.03,35100.0,5.04,5.04,5.03,5.03,35100.0
2012-04-12 13:30:00,5.03,5.04,5.03,5.03,30300.0,5.03,5.04,5.03,5.03,30300.0
2012-04-12 14:00:00,5.03,5.04,5.01,5.03,144400.0,5.03,5.04,5.01,5.03,144400.0
2012-04-12 14:30:00,5.03,5.05,5.01,5.04,71800.0,5.03,5.05,5.01,5.04,71800.0
2012-04-12 15:00:00,5.03,5.06,5.02,5.05,83900.0,5.03,5.06,5.02,5.05,83900.0
2012-04-12 15:30:00,5.05,5.06,4.97,4.97,354800.0,5.05,5.06,4.97,4.97,354800.0
2012-04-13 09:30:00,4.98,4.99,4.87,4.87,126600.0,4.98,4.99,4.87,4.87,126600.0
2012-04-13 10:00:00,4.88,4.89,4.82,4.83,118200.0,4.88,4.89,4.82,4.83,118200.0
2012-04-13 10:30:00,4.83,4.84,4.76,4.79,98400.0,4.83,4.84,4.76,4.79,98400.0
2012-04-13 11:00:00,4.79,4.82,4.77,4.81,74900.0,4.79,4.82,4.77,4.81,74900.0
2012-04-13 11:30:00,4.8,4.82,4.8,4.81,34500.0,4.8,4.82,4.8,4.81,34500.0
2012-04-13 12:00:00,4.8,4.81,4.8,4.8,19900.0,4.8,4.81,4.8,4.8,19900.0
2012-04-13 12:30:00,4.8,4.81,4.78,4.78,35900.0,4.8,4.81,4.78,4.78,35900.0
2012-04-13 13:00:00,4.78,4.79,4.78,4.78,17500.0,4.78,4.79,4.78,4.78,17500.0
2012-04-13 13:30:00,4.78,4.8,4.78,4.79,31600.0,4.78,4.8,4.78,4.79,31600.0
2012-04-13 14:00:00,4.8,4.8,4.78,4.78,45600.0,4.8,4.8,4.78,4.78,45600.0
2012-04-13 14:30:00,4.78,4.79,4.77,4.77,53200.0,4.78,4.79,4.77,4.77,53200.0
2012-04-13 15:00:00,4.77,4.82,4.77,4.79,120500.0,4.77,4.82,4.77,4.79,120500.0
2012-04-13 15:30:00,4.8,4.8,4.76,4.77,181500.0,4.8,4.8,4.76,4.77,181500.0
2012-04-16 09:30:00,4.81,4.89,4.72,4.74,157500.0,4.81,4.89,4.72,4.74,157500.0
2012-04-16 10:00:00,4.73,4.73,4.61,4.66,196600.0,4.73,4.73,4.61,4.66,196600.0
2012-04-16 10:30:00,4.67,4.73,4.66,4.72,60000.0,4.67,4.73,4.66,4.72,60000.0
2012-04-16 11:00:00,4.71,4.72,4.69,4.69,34000.0,4.71,4.72,4.69,4.69,34000.0
2012-04-16 11:30:00,4.69,4.7,4.66,4.69,52600.0,4.69,4.7,4.66,4.69,52600.0
2012-04-16 12:00:00,4.7,4.72,4.67,4.69,47200.0,4.7,4.72,4.67,4.69,47200.0
2012-04-16 12:30:00,4.69,4.7,4.66,4.67,66900.0,4.69,4.7,4.66,4.67,66900.0
2012-04-16 13:00:00,4.67,4.68,4.64,4.66,100600.0,4.67,4.68,4.64,4.66,100600.0
2012-04-16 13:30:00,4.66,4.73,4.66,4.71,77200.0,4.66,4.73,4.66,4.71,77200.0
2012-04-16 14:00:00,4.72,4.72,4.69,4.71,36800.0,4.72,4.72,4.69,4.71,36800.0
2012-04-16 14:30:00,4.71,4.72,4.69,4.7,88900.0,4.71,4.72,4.69,4.7,88900.0
2012-04-16 15:00:00,4.69,4.7,4.68,4.7,56900.0,4.69,4.7,4.68,4.7,56900.0
2012-04-16 15:30:00,4.7,4.71,4.67,4.68,264300.0,4.7,4.71,4.67,4.68,264300.0
2012-04-17 09:30:00,4.73,4.79,4.69,4.79,296400.0,4.73,4.79,4.69,4.79,296400.0
2012-04-17 10:00:00,4.79,4.83,4.77,4.8,137500.0,4.79,4.83,4.77,4.8,137500.0
2012-04-17 10:30:00,4.8,4.81,4.79,4.79,27500.0,4.8,4.81,4.79,4.79,27500.0
2012-04-17 11:00:00,4.8,4.81,4.79,4.79,67600.0,4.8,4.81,4.79,4.79,67600.0
2012-04-17 11:30:00,4.79,4.79,4.78,4.79,27100.0,4.79,4.79,4.78,4.79,27100.0
2012-04-17 12:00:00,4.78,4.81,4.78,4.79,29400.0,4.78,4.81,4.78,4.79,29400.0
2012-04-17 12:30:00,4.8,4.8,4.79,4.79,9400.0,4.8,4.8,4.79,4.79,9400.0
2012-04-17 13:00:00,4.79,4.8,4.79,4.79,5900.0,4.79,4.8,4.79,4.79,5900.0
2012-04-17 13:30:00,4.79,4.84,4.79,4.81,34000.0,4.79,4.84,4.79,4.81,34000.0
2012-04-17 14:00:00,4.82,4.84,4.81,4.83,63900.0,4.82,4.84,4.81,4.83,63900.0
2012-04-17 14:30:00,4.83,4.84,4.78,4.79,100400.0,4.83,4.84,4.78,4.79,100400.0
2012-04-17 15:00:00,4.8,4.8,4.78,4.79,27000.0,4.8,4.8,4.78,4.79,27000.0
2012-04-17 15:30:00,4.79,4.8,4.74,4.75,154200.0,4.79,4.8,4.74,4.75,154200.0
2012-04-18 09:30:00,4.7,4.75,4.67,4.7,117300.0,4.7,4.75,4.67,4.7,117300.0
2012-04-18 10:00:00,4.7,4.76,4.68,4.68,117600.0,4.7,4.76,4.68,4.68,117600.0
2012-04-18 10:30:00,4.68,4.7,4.67,4.67,44800.0,4.68,4.7,4.67,4.67,44800.0
2012-04-18 11:00:00,4.67,4.68,4.62,4.64,60400.0,4.67,4.68,4.62,4.64,60400.0
2012-04-18 11:30:00,4.64,4.67,4.63,4.67,76100.0,4.64,4.67,4.63,4.67,76100.0
2012-04-18 12:00:00,4.66,4.71,4.66,4.7,69000.0,4.66,4.71,4.66,4.7,69000.0
2012-04-18 12:30:00,4.69,4.73,4.69,4.71,64300.0,4.69,4.73,4.69,4.71,64300.0
2012-04-18 13:00:00,4.71,4.71,4.67,4.7,47000.0,4.71,4.71,4.67,4.7,47000.0
2012-04-18 13:30:00,4.7,4.7,4.62,4.63,116500.0,4.7,4.7,4.62,4.63,116500.0
2012-04-18 14:00:00,4.62,4.68,4.62,4.67,36000.0,4.62,4.68,4.62,4.67,36000.0
2012-04-18 14:30:00,4.67,4.69,4.67,4.67,29200.0,4.67,4.69,4.67,4.67,29200.0
2012-04-18 15:00:00,4.67,4.68,4.66,4.66,20300.0,4.67,4.68,4.66,4.66,20300.0
2012-04-18 15:30:00,4.67,4.67,4.62,4.64,185600.0,4.67,4.67,4.62,4.64,185600.0
2012-04-19 09:30:00,4.66,4.8,4.66,4.72,298600.0,4.66,4.8,4.66,4.72,298600.0
2012-04-19 10:00:00,4.72,4.75,4.66,4.74,200500.0,4.72,4.75,4.66,4.74,200500.0
2012-04-19 10:30:00,4.73,4.8,4.73,4.79,94800.0,4.73,4.8,4.73,4.79,94800.0
2012-04-19 11:00:00,4.79,4.8,4.77,4.77,208800.0,4.79,4.8,4.77,4.77,208800.0
2012-04-19 11:30:00,4.77,4.77,4.76,4.77,62400.0,4.77,4.77,4.76,4.77,62400.0
2012-04-19 12:00:00,4.76,4.77,4.74,4.76,145300.0,4.76,4.77,4.74,4.76,145300.0
2012-04-19 12:30:00,4.75,4.81,4.73,4.8,110700.0,4.75,4.81,4.73,4.8,110700.0
2012-04-19 13:00:00,4.8,4.83,4.76,4.79,117600.0,4.8,4.83,4.76,4.79,117600.0
2012-04-19 13:30:00,4.79,4.8,4.77,4.78,146400.0,4.79,4.8,4.77,4.78,146400.0
2012-04-19 14:00:00,4.78,4.79,4.75,4.75,99300.0,4.78,4.79,4.75,4.75,99300.0
2012-04-19 14:30:00,4.74,4.75,4.68,4.7,155000.0,4.74,4.75,4.68,4.7,155000.0
2012-04-19 15:00:00,4.71,4.71,4.67,4.7,85100.0,4.71,4.71,4.67,4.7,85100.0
2012-04-19 15:30:00,4.69,4.7,4.67,4.67,293500.0,4.69,4.7,4.67,4.67,293500.0
2012-04-20 09:30:00,4.88,4.94,4.76,4.91,606700.0,4.88,4.94,4.76,4.91,606700.0
2012-04-20 10:00:00,4.91,4.92,4.88,4.89,281600.0,4.91,4.92,4.88,4.89,281600.0
2012-04-20 10:30:00,4.89,4.91,4.87,4.9,351300.0,4.89,4.91,4.87,4.9,351300.0
2012-04-20 11:00:00,4.9,4.9,4.85,4.86,279900.0,4.9,4.9,4.85,4.86,279900.0
2012-04-20 11:30:00,4.87,4.87,4.83,4.85,61700.0,4.87,4.87,4.83,4.85,61700.0
2012-04-20 12:00:00,4.86,4.9,4.85,4.87,48400.0,4.86,4.9,4.85,4.87,48400.0
2012-04-20 12:30:00,4.87,4.88,4.86,4.86,26700.0,4.87,4.88,4.86,4.86,26700.0
2012-04-20 13:00:00,4.86,4.87,4.84,4.85,37900.0,4.86,4.87,4.84,4.85,37900.0
2012-04-20 13:30:00,4.84,4.87,4.84,4.85,81300.0,4.84,4.87,4.84,4.85,81300.0
2012-04-20 14:00:00,4.85,4.87,4.83,4.86,52300.0,4.85,4.87,4.83,4.86,52300.0
2012-04-20 14:30:00,4.87,4.87,4.84,4.84,52900.0,4.87,4.87,4.84,4.84,52900.0
2012-04-20 15:00:00,4.84,4.85,4.8,4.81,166800.0,4.84,4.85,4.8,4.81,166800.0
2012-04-20 15:30:00,4.81,4.85,4.81,4.82,218200.0,4.81,4.85,4.81,4.82,218200.0
2012-04-23 09:30:00,4.72,4.78,4.68,4.71,128300.0,4.72,4.78,4.68,4.71,128300.0
2012-04-23 10:00:00,4.7,4.71,4.66,4.71,92200.0,4.7,4.71,4.66,4.71,92200.0
2012-04-23 10:30:00,4.71,4.76,4.68,4.75,53800.0,4.71,4.76,4.68,4.75,53800.0
2012-04-23 11:00:00,4.75,4.77,4.73,4.73,48100.0,4.75,4.77,4.73,4.73,48100.0
2012-04-23 11:30:00,4.73,4.78,4.72,4.74,280900.0,4.73,4.78,4.72,4.74,280900.0
2012-04-23 12:00:00,4.73,4.74,4.72,4.73,23900.0,4.73,4.74,4.72,4.73,23900.0
2012-04-23 12:30:00,4.73,4.75,4.72,4.72,159400.0,4.73,4.75,4.72,4.72,159400.0
2012-04-23 13:00:00,4.73,4.74,4.72,4.73,37100.0,4.73,4.74,4.72,4.73,37100.0
2012-04-23 13:30:00,4.72,4.73,4.69,4.7,104100.0,4.72,4.73,4.69,4.7,104100.0
2012-04-23 14:00:00,4.71,4.76,4.7,4.75,201400.0,4.71,4.76,4.7,4.75,201400.0
2012-04-23 14:30:00,4.75,4.79,4.75,4.77,224300.0,4.75,4.79,4.75,4.77,224300.0
2012-04-23 15:00:00,4.77,4.81,4.76,4.78,205600.0,4.77,4.81,4.76,4.78,205600.0
2012-04-23 15:30:00,4.77,4.82,4.77,4.8,402100.0,4.77,4.82,4.77,4.8,402100.0
2012-04-24 09:30:00,4.82,4.87,4.78,4.8,346100.0,4.82,4.87,4.78,4.8,346100.0
2012-04-24 10:00:00,4.8,4.87,4.79,4.8,73300.0,4.8,4.87,4.79,4.8,73300.0
2012-04-24 10:30:00,4.81,4.83,4.79,4.82,67400.0,4.81,4.83,4.79,4.82,67400.0
2012-04-24 11:00:00,4.83,4.86,4.81,4.82,122600.0,4.83,4.86,4.81,4.82,122600.0
2012-04-24 11:30:00,4.82,4.83,4.8,4.82,75600.0,4.82,4.83,4.8,4.82,75600.0
2012-04-24 12:00:00,4.82,4.83,4.8,4.82,37600.0,4.82,4.83,4.8,4.82,37600.0
2012-04-24 12:30:00,4.82,4.83,4.79,4.82,44200.0,4.82,4.83,4.79,4.82,44200.0
2012-04-24 13:00:00,4.83,4.87,4.82,4.87,37600.0,4.83,4.87,4.82,4.87,37600.0
2012-04-24 13:30:00,4.87,4.89,4.83,4.83,59500.0,4.87,4.89,4.83,4.83,59500.0
2012-04-24 14:00:00,4.84,4.84,4.81,4.83,35400.0,4.84,4.84,4.81,4.83,35400.0
2012-04-24 14:30:00,4.83,4.84,4.82,4.82,57600.0,4.83,4.84,4.82,4.82,57600.0
2012-04-24 15:00:00,4.82,4.83,4.79,4.8,258200.0,4.82,4.83,4.79,4.8,258200.0
2012-04-24 15:30:00,4.8,4.81,4.77,4.77,283900.0,4.8,4.81,4.77,4.77,283900.0
2012-04-25 09:30:00,4.85,4.85,4.8,4.83,198800.0,4.85,4.85,4.8,4.83,198800.0
2012-04-25 10:00:00,4.83,4.83,4.79,4.8,55700.0,4.83,4.83,4.79,4.8,55700.0
2012-04-25 10:30:00,4.8,4.81,4.79,4.81,71400.0,4.8,4.81,4.79,4.81,71400.0
2012-04-25 11:00:00,4.8,4.83,4.78,4.82,78600.0,4.8,4.83,4.78,4.82,78600.0
2012-04-25 11:30:00,4.82,4.85,4.81,4.84,80000.0,4.82,4.85,4.81,4.84,80000.0
2012-04-25 12:00:00,4.83,4.88,4.83,4.87,89800.0,4.83,4.88,4.83,4.87,89800.0
2012-04-25 12:30:00,4.87,4.87,4.84,4.85,66600.0,4.87,4.87,4.84,4.85,66600.0
2012-04-25 13:00:00,4.85,4.86,4.84,4.85,67000.0,4.85,4.86,4.84,4.85,67000.0
2012-04-25 13:30:00,4.85,4.86,4.84,4.85,102000.0,4.85,4.86,4.84,4.85,102000.0
2012-04-25 14:00:00,4.85,4.85,4.83,4.84,112900.0,4.85,4.85,4.83,4.84,112900.0
2012-04-25 14:30:00,4.84,4.85,4.82,4.85,91500.0,4.84,4.85,4.82,4.85,91500.0
2012-04-25 15:00:00,4.85,4.86,4.83,4.85,139500.0,4.85,4.86,4.83,4.85,139500.0
2012-04-25 15:30:00,4.84,4.88,4.84,4.85,204500.0,4.84,4.88,4.84,4.85,204500.0
2012-04-26 09:30:00,4.82,4.86,4.81,4.85,124400.0,4.82,4.86,4.81,4.85,124400.0
2012-04-26 10:00:00,4.85,4.86,4.84,4.85,36500.0,4.85,4.86,4.84,4.85,36500.0
2012-04-26 10:30:00,4.85,4.85,4.81,4.82,28300.0,4.85,4.85,4.81,4.82,28300.0
2012-04-26 11:00:00,4.81,4.84,4.81,4.82,52600.0,4.81,4.84,4.81,4.82,52600.0
2012-04-26 11:30:00,4.83,4.84,4.82,4.83,63100.0,4.83,4.84,4.82,4.83,63100.0
2012-04-26 12:00:00,4.82,4.83,4.82,4.83,44400.0,4.82,4.83,4.82,4.83,44400.0
2012-04-26 12:30:00,4.83,4.84,4.82,4.84,27800.0,4.83,4.84,4.82,4.84,27800.0
2012-04-26 13:00:00,4.83,4.83,4.81,4.81,68300.0,4.83,4.83,4.81,4.81,68300.0
2012-04-26 13:30:00,4.81,4.82,4.8,4.8,131000.0,4.81,4.82,4.8,4.8,131000.0
2012-04-26 14:00:00,4.81,4.83,4.8,4.81,43500.0,4.81,4.83,4.8,4.81,43500.0
2012-04-26 14:30:00,4.82,4.83,4.79,4.79,50200.0,4.82,4.83,4.79,4.79,50200.0
2012-04-26 15:00:00,4.79,4.83,4.79,4.82,45000.0,4.79,4.83,4.79,4.82,45000.0
2012-04-26 15:30:00,4.82,4.83,4.8,4.8,144100.0,4.82,4.83,4.8,4.8,144100.0
2012-04-27 09:30:00,4.75,4.82,4.74,4.74,153200.0,4.75,4.82,4.74,4.74,153200.0
2012-04-27 10:00:00,4.75,4.75,4.67,4.68,135200.0,4.75,4.75,4.67,4.68,135200.0
2012-04-27 10:30:00,4.69,4.78,4.68,4.78,54800.0,4.69,4.78,4.68,4.78,54800.0
2012-04-27 11:00:00,4.77,4.8,4.77,4.8,53200.0,4.77,4.8,4.77,4.8,53200.0
2012-04-27 11:30:00,4.8,4.8,4.79,4.8,41300.0,4.8,4.8,4.79,4.8,41300.0
2012-04-27 12:00:00,4.79,4.83,4.79,4.8,70200.0,4.79,4.83,4.79,4.8,70200.0
2012-04-27 12:30:00,4.81,4.81,4.8,4.81,16000.0,4.81,4.81,4.8,4.81,16000.0
2012-04-27 13:00:00,4.8,4.82,4.8,4.81,34700.0,4.8,4.82,4.8,4.81,34700.0
2012-04-27 13:30:00,4.81,4.83,4.79,4.79,129800.0,4.81,4.83,4.79,4.79,129800.0
2012-04-27 14:00:00,4.79,4.8,4.79,4.8,66100.0,4.79,4.8,4.79,4.8,66100.0
2012-04-27 14:30:00,4.8,4.82,4.79,4.82,30400.0,4.8,4.82,4.79,4.82,30400.0
2012-04-27 15:00:00,4.82,4.83,4.79,4.82,111800.0,4.82,4.83,4.79,4.82,111800.0
2012-04-27 15:30:00,4.81,4.82,4.78,4.79,314200.0,4.81,4.82,4.78,4.79,314200.0
2012-04-30 09:30:00,4.79,4.84,4.78,4.83,144300.0,4.79,4.84,4.78,4.83,144300.0
2012-04-30 10:00:00,4.84,4.85,4.81,4.83,209600.0,4.84,4.85,4.81,4.83,209600.0
2012-04-30 10:30:00,4.83,4.83,4.81,4.82,49500.0,4.83,4.83,4.81,4.82,49500.0
2012-04-30 11:00:00,4.82,4.83,4.82,4.82,45700.0,4.82,4.83,4.82,4.82,45700.0
2012-04-30 11:30:00,4.82,4.82,4.8,4.82,41400.0,4.82,4.82,4.8,4.82,41400.0
2012-04-30 12:00:00,4.82,4.82,4.78,4.79,117400.0,4.82,4.82,4.78,4.79,117400.0
2012-04-30 12:30:00,4.79,4.79,4.75,4.78,51600.0,4.79,4.79,4.75,4.78,51600.0
2012-04-30 13:00:00,4.79,4.8,4.77,4.79,51900.0,4.79,4.8,4.77,4.79,51900.0
2012-04-30 13:30:00,4.79,4.83,4.78,4.82,49600.0,4.79,4.83,4.78,4.82,49600.0
2012-04-30 14:00:00,4.81,4.82,4.79,4.8,163800.0,4.81,4.82,4.79,4.8,163800.0
2012-04-30 14:30:00,4.81,4.81,4.78,4.78,125700.0,4.81,4.81,4.78,4.78,125700.0
2012-04-30 15:00:00,4.79,4.81,4.78,4.8,94000.0,4.79,4.81,4.78,4.8,94000.0
2012-04-30 15:30:00,4.8,4.83,4.79,4.8,252900.0,4.8,4.83,4.79,4.8,252900.0
2012-05-01 09:30:00,4.8,4.82,4.77,4.77,164200.0,4.8,4.82,4.77,4.77,164200.0
2012-05-01 10:00:00,4.78,4.86,4.78,4.85,159900.0,4.78,4.86,4.78,4.85,159900.0
2012-05-01 10:30:00,4.84,4.86,4.84,4.85,55400.0,4.84,4.86,4.84,4.85,55400.0
2012-05-01 11:00:00,4.85,4.85,4.82,4.82,38000.0,4.85,4.85,4.82,4.82,38000.0
2012-05-01 11:30:00,4.82,4.83,4.8,4.8,120900.0,4.82,4.83,4.8,4.8,120900.0
2012-05-01 12:00:00,4.81,4.81,4.8,4.8,27700.0,4.81,4.81,4.8,4.8,27700.0
2012-05-01 12:30:00,4.8,4.87,4.73,4.86,647100.0,4.8,4.87,4.73,4.86,647100.0
2012-05-01 13:00:00,4.86,4.88,4.84,4.85,92900.0,4.86,4.88,4.84,4.85,92900.0
2012-05-01 13:30:00,4.85,4.85,4.81,4.82,76000.0,4.85,4.85,4.81,4.82,76000.0
2012-05-01 14:00:00,4.82,4.86,4.81,4.83,154500.0,4.82,4.86,4.81,4.83,154500.0
2012-05-01 14:30:00,4.84,4.85,4.82,4.82,96000.0,4.84,4.85,4.82,4.82,96000.0
2012-05-01 15:00:00,4.83,4.83,4.8,4.81,232600.0,4.83,4.83,4.8,4.81,232600.0
2012-05-01 15:30:00,4.81,4.82,4.72,4.72,323600.0,4.81,4.82,4.72,4.72,323600.0
2012-05-02 09:30:00,4.74,4.79,4.73,4.77,133000.0,4.74,4.79,4.73,4.77,133000.0
2012-05-02 10:00:00,4.76,4.77,4.71,4.75,71900.0,4.76,4.77,4.71,4.75,71900.0
2012-05-02 10:30:00,4.73,4.77,4.72,4.73,73400.0,4.73,4.77,4.72,4.73,73400.0
2012-05-02 11:00:00,4.74,4.77,4.73,4.75,56200.0,4.74,4.77,4.73,4.75,56200.0
2012-05-02 11:30:00,4.75,4.77,4.74,4.75,20100.0,4.75,4.77,4.74,4.75,20100.0
2012-05-02 12:00:00,4.75,4.79,4.73,4.79,48000.0,4.75,4.79,4.73,4.79,48000.0
2012-05-02 12:30:00,4.79,4.79,4.77,4.78,26600.0,4.79,4.79,4.77,4.78,26600.0
2012-05-02 13:00:00,4.79,4.79,4.75,4.76,151300.0,4.79,4.79,4.75,4.76,151300.0
2012-05-02 13:30:00,4.76,4.77,4.75,4.75,60900.0,4.76,4.77,4.75,4.75,60900.0
2012-05-02 14:00:00,4.75,4.76,4.75,4.75,36600.0,4.75,4.76,4.75,4.75,36600.0
2012-05-02 14:30:00,4.75,4.75,4.71,4.71,113200.0,4.75,4.75,4.71,4.71,113200.0
2012-05-02 15:00:00,4.71,4.72,4.7,4.7,49500.0,4.71,4.72,4.7,4.7,49500.0
2012-05-02 15:30:00,4.71,4.73,4.69,4.7,161800.0,4.71,4.73,4.69,4.7,161800.0
2012-05-03 09:30:00,4.72,4.89,4.72,4.81,215100.0,4.72,4.89,4.72,4.81,215100.0
2012-05-03 10:00:00,4.8,4.8,4.74,4.77,98700.0,4.8,4.8,4.74,4.77,98700.0
2012-05-03 10:30:00,4.77,4.79,4.76,4.77,60400.0,4.77,4.79,4.76,4.77,60400.0
2012-05-03 11:00:00,4.77,4.78,4.74,4.74,41200.0,4.77,4.78,4.74,4.74,41200.0
2012-05-03 11:30:00,4.74,4.75,4.66,4.67,127400.0,4.74,4.75,4.66,4.67,127400.0
2012-05-03 12:00:00,4.67,4.68,4.66,4.66,41500.0,4.67,4.68,4.66,4.66,41500.0
2012-05-03 12:30:00,4.66,4.67,4.65,4.66,70600.0,4.66,4.67,4.65,4.66,70600.0
2012-05-03 13:00:00,4.65,4.66,4.61,4.63,75800.0,4.65,4.66,4.61,4.63,75800.0
2012-05-03 13:30:00,4.63,4.64,4.61,4.63,65000.0,4.63,4.64,4.61,4.63,65000.0
2012-05-03 14:00:00,4.62,4.64,4.61,4.63,67800.0,4.62,4.64,4.61,4.63,67800.0
2012-05-03 14:30:00,4.63,4.63,4.55,4.57,244900.0,4.63,4.63,4.55,4.57,244900.0
2012-05-03 15:00:00,4.56,4.65,4.56,4.64,117900.0,4.56,4.65,4.56,4.64,117900.0
2012-05-03 15:30:00,4.63,4.65,4.55,4.58,474400.0,4.63,4.65,4.55,4.58,474400.0
2012-05-04 09:30:00,4.51,4.54,4.37,4.4,378000.0,4.51,4.54,4.37,4.4,378000.0
2012-05-04 10:00:00,4.4,4.56,4.4,4.55,398500.0,4.4,4.56,4.4,4.55,398500.0
2012-05-04 10:30:00,4.55,4.58,4.54,4.56,144500.0,4.55,4.58,4.54,4.56,144500.0
2012-05-04 11:00:00,4.56,4.59,4.55,4.55,115600.0,4.56,4.59,4.55,4.55,115600.0
2012-05-04 11:30:00,4.55,4.57,4.55,4.55,66800.0,4.55,4.57,4.55,4.55,66800.0
2012-05-04 12:00:00,4.55,4.6,4.55,4.58,107100.0,4.55,4.6,4.55,4.58,107100.0
2012-05-04 12:30:00,4.58,4.59,4.55,4.57,69400.0,4.58,4.59,4.55,4.57,69400.0
2012-05-04 13:00:00,4.57,4.58,4.56,4.58,31200.0,4.57,4.58,4.56,4.58,31200.0
2012-05-04 13:30:00,4.57,4.63,4.57,4.61,168500.0,4.57,4.63,4.57,4.61,168500.0
2012-05-04 14:00:00,4.6,4.61,4.58,4.59,101300.0,4.6,4.61,4.58,4.59,101300.0
2012-05-04 14:30:00,4.59,4.6,4.56,4.58,76800.0,4.59,4.6,4.56,4.58,76800.0
2012-05-04 15:00:00,4.58,4.6,4.55,4.55,95600.0,4.58,4.6,4.55,4.55,95600.0
2012-05-04 15:30:00,4.55,4.56,4.52,4.52,409200.0,4.55,4.56,4.52,4.52,409200.0
2012-05-07 09:30:00,4.49,4.59,4.45,4.56,184500.0,4.49,4.59,4.45,4.56,184500.0
2012-05-07 10:00:00,4.56,4.6,4.54,4.55,97700.0,4.56,4.6,4.54,4.55,97700.0
2012-05-07 10:30:00,4.55,4.55,4.53,4.53,42400.0,4.55,4.55,4.53,4.53,42400.0
2012-05-07 11:00:00,4.53,4.56,4.53,4.56,32900.0,4.53,4.56,4.53,4.56,32900.0
2012-05-07 11:30:00,4.55,4.56,4.55,4.55,40500.0,4.55,4.56,4.55,4.55,40500.0
2012-05-07 12:00:00,4.56,4.59,4.55,4.59,36700.0,4.56,4.59,4.55,4.59,36700.0
2012-05-07 12:30:00,4.59,4.63,4.59,4.63,67700.0,4.59,4.63,4.59,4.63,67700.0
2012-05-07 13:00:00,4.62,4.67,4.62,4.66,66000.0,4.62,4.67,4.62,4.66,66000.0
2012-05-07 13:30:00,4.66,4.7,4.66,4.69,77000.0,4.66,4.7,4.66,4.69,77000.0
2012-05-07 14:00:00,4.69,4.7,4.68,4.68,34500.0,4.69,4.7,4.68,4.68,34500.0
2012-05-07 14:30:00,4.68,4.69,4.64,4.65,88100.0,4.68,4.69,4.64,4.65,88100.0
2012-05-07 15:00:00,4.64,4.65,4.62,4.63,67300.0,4.64,4.65,4.62,4.63,67300.0
2012-05-07 15:30:00,4.63,4.63,4.58,4.58,257600.0,4.63,4.63,4.58,4.58,257600.0
2012-05-08 09:30:00,4.56,4.73,4.55,4.71,253300.0,4.56,4.73,4.55,4.71,253300.0
2012-05-08 10:00:00,4.7,4.71,4.64,4.65,130200.0,4.7,4.71,4.64,4.65,130200.0
2012-05-08 10:30:00,4.64,4.65,4.61,4.64,149200.0,4.64,4.65,4.61,4.64,149200.0
2012-05-08 11:00:00,4.64,4.65,4.56,4.61,163900.0,4.64,4.65,4.56,4.61,163900.0
2012-05-08 11:30:00,4.61,4.71,4.6,4.69,111400.0,4.61,4.71,4.6,4.69,111400.0
2012-05-08 12:00:00,4.69,4.7,4.67,4.68,46200.0,4.69,4.7,4.67,4.68,46200.0
2012-05-08 12:30:00,4.68,4.71,4.67,4.7,72000.0,4.68,4.71,4.67,4.7,72000.0
2012-05-08 13:00:00,4.7,4.72,4.69,4.71,85100.0,4.7,4.72,4.69,4.71,85100.0
2012-05-08 13:30:00,4.71,4.74,4.71,4.71,86700.0,4.71,4.74,4.71,4.71,86700.0
2012-05-08 14:00:00,4.72,4.73,4.7,4.71,41700.0,4.72,4.73,4.7,4.71,41700.0
2012-05-08 14:30:00,4.71,4.78,4.7,4.75,94700.0,4.71,4.78,4.7,4.75,94700.0
2012-05-08 15:00:00,4.76,4.83,4.74,4.82,157400.0,4.76,4.83,4.74,4.82,157400.0
2012-05-08 15:30:00,4.82,4.86,4.8,4.86,589700.0,4.82,4.86,4.8,4.86,589700.0
2012-05-09 09:30:00,4.77,4.86,4.77,4.82,207000.0,4.77,4.86,4.77,4.82,207000.0
2012-05-09 10:00:00,4.82,4.87,4.81,4.82,111800.0,4.82,4.87,4.81,4.82,111800.0
2012-05-09 10:30:00,4.82,4.91,4.81,4.88,120000.0,4.82,4.91,4.81,4.88,120000.0
2012-05-09 11:00:00,4.88,4.91,4.85,4.91,134400.0,4.88,4.91,4.85,4.91,134400.0
2012-05-09 11:30:00,4.91,4.94,4.9,4.92,92400.0,4.91,4.94,4.9,4.92,92400.0
2012-05-09 12:00:00,4.91,5.0,4.91,5.0,228100.0,4.91,5.0,4.91,5.0,228100.0
2012-05-09 12:30:00,4.99,5.0,4.95,4.95,180600.0,4.99,5.0,4.95,4.95,180600.0
2012-05-09 13:00:00,4.95,5.01,4.95,5.01,106200.0,4.95,5.01,4.95,5.01,106200.0
2012-05-09 13:30:00,5.0,5.02,4.99,5.02,84400.0,5.0,5.02,4.99,5.02,84400.0
2012-05-09 14:00:00,5.02,5.04,5.0,5.02,115000.0,5.02,5.04,5.0,5.02,115000.0
2012-05-09 14:30:00,5.02,5.09,5.02,5.07,283300.0,5.02,5.09,5.02,5.07,283300.0
2012-05-09 15:00:00,5.07,5.09,5.02,5.05,200700.0,5.07,5.09,5.02,5.05,200700.0
2012-05-09 15:30:00,5.05,5.14,5.05,5.11,616100.0,5.05,5.14,5.05,5.11,616100.0
2012-05-10 09:30:00,5.13,5.19,5.08,5.17,272200.0,5.13,5.19,5.08,5.17,272200.0
2012-05-10 10:00:00,5.17,5.18,5.08,5.1,106000.0,5.17,5.18,5.08,5.1,106000.0
2012-05-10 10:30:00,5.1,5.13,5.09,5.1,91600.0,5.1,5.13,5.09,5.1,91600.0
2012-05-10 11:00:00,5.11,5.18,5.06,5.18,156400.0,5.11,5.18,5.06,5.18,156400.0
2012-05-10 11:30:00,5.17,5.2,5.14,5.15,89500.0,5.17,5.2,5.14,5.15,89500.0
2012-05-10 12:00:00,5.15,5.15,5.1,5.13,46800.0,5.15,5.15,5.1,5.13,46800.0
2012-05-10 12:30:00,5.13,5.18,5.13,5.17,39500.0,5.13,5.18,5.13,5.17,39500.0
2012-05-10 13:00:00,5.18,5.19,5.14,5.16,39000.0,5.18,5.19,5.14,5.16,39000.0
2012-05-10 13:30:00,5.16,5.17,5.1,5.14,85300.0,5.16,5.17,5.1,5.14,85300.0
2012-05-10 14:00:00,5.13,5.16,5.13,5.15,32300.0,5.13,5.16,5.13,5.15,32300.0
2012-05-10 14:30:00,5.15,5.16,5.14,5.16,50900.0,5.15,5.16,5.14,5.16,50900.0
2012-05-10 15:00:00,5.16,5.16,5.13,5.14,48300.0,5.16,5.16,5.13,5.14,48300.0
2012-05-10 15:30:00,5.14,5.14,5.1,5.12,136200.0,5.14,5.14,5.1,5.12,136200.0
2012-05-11 09:30:00,5.08,5.22,5.04,5.17,121000.0,5.08,5.22,5.04,5.17,121000.0
2012-05-11 10:00:00,5.17,5.21,5.14,5.2,153400.0,5.17,5.21,5.14,5.2,153400.0
2012-05-11 10:30:00,5.18,5.25,5.18,5.23,150100.0,5.18,5.25,5.18,5.23,150100.0
2012-05-11 11:00:00,5.23,5.26,5.22,5.23,131600.0,5.23,5.26,5.22,5.23,131600.0
2012-05-11 11:30:00,5.23,5.24,5.17,5.18,98800.0,5.23,5.24,5.17,5.18,98800.0
2012-05-11 12:00:00,5.17,5.2,5.16,5.17,42900.0,5.17,5.2,5.16,5.17,42900.0
2012-05-11 12:30:00,5.17,5.19,5.14,5.14,212800.0,5.17,5.19,5.14,5.14,212800.0
2012-05-11 13:00:00,5.14,5.15,5.09,5.11,171100.0,5.14,5.15,5.09,5.11,171100.0
2012-05-11 13:30:00,5.12,5.15,5.11,5.14,118400.0,5.12,5.15,5.11,5.14,118400.0
2012-05-11 14:00:00,5.14,5.14,5.1,5.1,58300.0,5.14,5.14,5.1,5.1,58300.0
2012-05-11 14:30:00,5.1,5.12,5.09,5.1,66400.0,5.1,5.12,5.09,5.1,66400.0
2012-05-11 15:00:00,5.1,5.11,5.06,5.1,224800.0,5.1,5.11,5.06,5.1,224800.0
2012-05-11 15:30:00,5.09,5.1,5.08,5.09,246700.0,5.09,5.1,5.08,5.09,246700.0
2012-05-14 09:30:00,5.01,5.11,5.01,5.04,154200.0,5.01,5.11,5.01,5.04,154200.0
2012-05-14 10:00:00,5.05,5.1,5.0,5.09,139100.0,5.05,5.1,5.0,5.09,139100.0
2012-05-14 10:30:00,5.08,5.11,5.08,5.1,25100.0,5.08,5.11,5.08,5.1,25100.0
2012-05-14 11:00:00,5.11,5.13,5.09,5.12,64000.0,5.11,5.13,5.09,5.12,64000.0
2012-05-14 11:30:00,5.13,5.13,5.08,5.08,23900.0,5.13,5.13,5.08,5.08,23900.0
2012-05-14 12:00:00,5.09,5.1,5.08,5.1,23600.0,5.09,5.1,5.08,5.1,23600.0
2012-05-14 12:30:00,5.09,5.1,5.09,5.1,26600.0,5.09,5.1,5.09,5.1,26600.0
2012-05-14 13:00:00,5.1,5.1,5.09,5.09,26200.0,5.1,5.1,5.09,5.09,26200.0
2012-05-14 13:30:00,5.09,5.14,5.09,5.14,42900.0,5.09,5.14,5.09,5.14,42900.0
2012-05-14 14:00:00,5.14,5.15,5.09,5.11,81800.0,5.14,5.15,5.09,5.11,81800.0
2012-05-14 14:30:00,5.11,5.12,5.08,5.09,118200.0,5.11,5.12,5.08,5.09,118200.0
2012-05-14 15:00:00,5.09,5.1,5.06,5.07,54500.0,5.09,5.1,5.06,5.07,54500.0
2012-05-14 15:30:00,5.07,5.1,5.06,5.06,152400.0,5.07,5.1,5.06,5.06,152400.0
2012-05-15 09:30:00,5.05,5.09,5.0,5.03,94300.0,5.05,5.09,5.0,5.03,94300.0
2012-05-15 10:00:00,5.04,5.05,4.98,4.99,95900.0,5.04,5.05,4.98,4.99,95900.0
2012-05-15 10:30:00,4.99,5.0,4.98,4.99,42200.0,4.99,5.0,4.98,4.99,42200.0
2012-05-15 11:00:00,5.0,5.01,4.98,4.98,62200.0,5.0,5.01,4.98,4.98,62200.0
2012-05-15 11:30:00,4.99,5.0,4.98,4.99,28600.0,4.99,5.0,4.98,4.99,28600.0
2012-05-15 12:00:00,4.99,5.0,4.98,4.99,33200.0,4.99,5.0,4.98,4.99,33200.0
2012-05-15 12:30:00,4.98,5.0,4.98,5.0,22900.0,4.98,5.0,4.98,5.0,22900.0
2012-05-15 13:00:00,5.0,5.0,4.99,5.0,14900.0,5.0,5.0,4.99,5.0,14900.0
2012-05-15 13:30:00,5.0,5.0,4.98,4.98,31600.0,5.0,5.0,4.98,4.98,31600.0
2012-05-15 14:00:00,4.98,5.04,4.98,5.03,99500.0,4.98,5.04,4.98,5.03,99500.0
2012-05-15 14:30:00,5.03,5.03,5.0,5.01,89700.0,5.03,5.03,5.0,5.01,89700.0
2012-05-15 15:00:00,5.0,5.0,4.98,4.99,49100.0,5.0,5.0,4.98,4.99,49100.0
2012-05-15 15:30:00,4.98,5.0,4.98,4.99,196100.0,4.98,5.0,4.98,4.99,196100.0
2012-05-16 09:30:00,5.05,5.09,4.98,5.05,97300.0,5.05,5.09,4.98,5.05,97300.0
2012-05-16 10:00:00,5.06,5.1,5.05,5.09,59200.0,5.06,5.1,5.05,5.09,59200.0
2012-05-16 10:30:00,5.09,5.1,5.05,5.05,58500.0,5.09,5.1,5.05,5.05,58500.0
2012-05-16 11:00:00,5.05,5.06,5.02,5.04,84900.0,5.05,5.06,5.02,5.04,84900.0
2012-05-16 11:30:00,5.04,5.04,5.03,5.03,33900.0,5.04,5.04,5.03,5.03,33900.0
2012-05-16 12:00:00,5.04,5.04,5.0,5.0,14600.0,5.04,5.04,5.0,5.0,14600.0
2012-05-16 12:30:00,5.01,5.01,4.98,4.99,59100.0,5.01,5.01,4.98,4.99,59100.0
2012-05-16 13:00:00,4.99,4.99,4.98,4.99,37900.0,4.99,4.99,4.98,4.99,37900.0
2012-05-16 13:30:00,4.99,4.99,4.98,4.99,50300.0,4.99,4.99,4.98,4.99,50300.0
2012-05-16 14:00:00,4.99,5.0,4.98,4.99,67200.0,4.99,5.0,4.98,4.99,67200.0
2012-05-16 14:30:00,4.99,4.99,4.95,4.95,60700.0,4.99,4.99,4.95,4.95,60700.0
2012-05-16 15:00:00,4.96,4.97,4.93,4.95,107600.0,4.96,4.97,4.93,4.95,107600.0
2012-05-16 15:30:00,4.95,4.95,4.91,4.93,151000.0,4.95,4.95,4.91,4.93,151000.0
2012-05-17 09:30:00,4.91,4.97,4.81,4.81,161100.0,4.91,4.97,4.81,4.81,161100.0
2012-05-17 10:00:00,4.81,4.85,4.78,4.8,165300.0,4.81,4.85,4.78,4.8,165300.0
2012-05-17 10:30:00,4.8,4.8,4.74,4.75,99300.0,4.8,4.8,4.74,4.75,99300.0
2012-05-17 11:00:00,4.75,4.77,4.74,4.75,135500.0,4.75,4.77,4.74,4.75,135500.0
2012-05-17 11:30:00,4.75,4.76,4.74,4.75,111900.0,4.75,4.76,4.74,4.75,111900.0
2012-05-17 12:00:00,4.75,4.77,4.74,4.76,89600.0,4.75,4.77,4.74,4.76,89600.0
2012-05-17 12:30:00,4.75,4.76,4.73,4.75,174900.0,4.75,4.76,4.73,4.75,174900.0
2012-05-17 13:00:00,4.74,4.77,4.74,4.75,42000.0,4.74,4.77,4.74,4.75,42000.0
2012-05-17 13:30:00,4.75,4.76,4.74,4.75,72800.0,4.75,4.76,4.74,4.75,72800.0
2012-05-17 14:00:00,4.75,4.77,4.74,4.76,54400.0,4.75,4.77,4.74,4.76,54400.0
2012-05-17 14:30:00,4.77,4.77,4.75,4.75,48000.0,4.77,4.77,4.75,4.75,48000.0
2012-05-17 15:00:00,4.75,4.76,4.74,4.75,108000.0,4.75,4.76,4.74,4.75,108000.0
2012-05-17 15:30:00,4.75,4.75,4.67,4.7,227400.0,4.75,4.75,4.67,4.7,227400.0
2012-05-18 09:30:00,4.66,4.7,4.63,4.66,292500.0,4.66,4.7,4.63,4.66,292500.0
2012-05-18 10:00:00,4.67,4.68,4.66,4.67,71500.0,4.67,4.68,4.66,4.67,71500.0
2012-05-18 10:30:00,4.67,4.75,4.67,4.71,95200.0,4.67,4.75,4.67,4.71,95200.0
2012-05-18 11:00:00,4.7,4.72,4.66,4.67,96400.0,4.7,4.72,4.66,4.67,96400.0
2012-05-18 11:30:00,4.67,4.69,4.58,4.6,422000.0,4.67,4.69,4.58,4.6,422000.0
2012-05-18 12:00:00,4.6,4.63,4.59,4.62,65400.0,4.6,4.63,4.59,4.62,65400.0
2012-05-18 12:30:00,4.62,4.64,4.61,4.63,330600.0,4.62,4.64,4.61,4.63,330600.0
2012-05-18 13:00:00,4.63,4.65,4.63,4.65,42900.0,4.63,4.65,4.63,4.65,42900.0
2012-05-18 13:30:00,4.65,4.66,4.64,4.66,40000.0,4.65,4.66,4.64,4.66,40000.0
2012-05-18 14:00:00,4.66,4.66,4.65,4.66,68200.0,4.66,4.66,4.65,4.66,68200.0
2012-05-18 14:30:00,4.65,4.66,4.64,4.64,55000.0,4.65,4.66,4.64,4.64,55000.0
2012-05-18 15:00:00,4.64,4.65,4.61,4.63,102900.0,4.64,4.65,4.61,4.63,102900.0
2012-05-18 15:30:00,4.63,4.64,4.61,4.62,226800.0,4.63,4.64,4.61,4.62,226800.0
2012-05-21 09:30:00,4.62,4.73,4.62,4.7,115100.0,4.62,4.73,4.62,4.7,115100.0
2012-05-21 10:00:00,4.69,4.75,4.69,4.72,69600.0,4.69,4.75,4.69,4.72,69600.0
2012-05-21 10:30:00,4.72,4.75,4.71,4.73,30900.0,4.72,4.75,4.71,4.73,30900.0
2012-05-21 11:00:00,4.73,4.74,4.71,4.71,65000.0,4.73,4.74,4.71,4.71,65000.0
2012-05-21 11:30:00,4.71,4.75,4.71,4.74,64400.0,4.71,4.75,4.71,4.74,64400.0
2012-05-21 12:00:00,4.74,4.77,4.73,4.75,71400.0,4.74,4.77,4.73,4.75,71400.0
2012-05-21 12:30:00,4.75,4.76,4.73,4.74,86100.0,4.75,4.76,4.73,4.74,86100.0
2012-05-21 13:00:00,4.74,4.79,4.74,4.78,31300.0,4.74,4.79,4.74,4.78,31300.0
2012-05-21 13:30:00,4.79,4.8,4.78,4.79,19900.0,4.79,4.8,4.78,4.79,19900.0
2012-05-21 14:00:00,4.79,4.8,4.78,4.79,40700.0,4.79,4.8,4.78,4.79,40700.0
2012-05-21 14:30:00,4.79,4.83,4.79,4.81,60700.0,4.79,4.83,4.79,4.81,60700.0
2012-05-21 15:00:00,4.81,4.83,4.8,4.8,70000.0,4.81,4.83,4.8,4.8,70000.0
2012-05-21 15:30:00,4.8,4.83,4.8,4.83,209400.0,4.8,4.83,4.8,4.83,209400.0
2012-05-22 09:30:00,4.84,4.9,4.8,4.82,130600.0,4.84,4.9,4.8,4.82,130600.0
2012-05-22 10:00:00,4.82,4.85,4.78,4.79,79500.0,4.82,4.85,4.78,4.79,79500.0
2012-05-22 10:30:00,4.79,4.8,4.77,4.78,48400.0,4.79,4.8,4.77,4.78,48400.0
2012-05-22 11:00:00,4.78,4.79,4.76,4.78,118000.0,4.78,4.79,4.76,4.78,118000.0
2012-05-22 11:30:00,4.79,4.79,4.75,4.75,41200.0,4.79,4.79,4.75,4.75,41200.0
2012-05-22 12:00:00,4.75,4.76,4.74,4.75,56500.0,4.75,4.76,4.74,4.75,56500.0
2012-05-22 12:30:00,4.76,4.76,4.75,4.75,86500.0,4.76,4.76,4.75,4.75,86500.0
2012-05-22 13:00:00,4.75,4.78,4.75,4.77,22400.0,4.75,4.78,4.75,4.77,22400.0
2012-05-22 13:30:00,4.78,4.78,4.73,4.75,82700.0,4.78,4.78,4.73,4.75,82700.0
2012-05-22 14:00:00,4.75,4.78,4.74,4.75,82000.0,4.75,4.78,4.74,4.75,82000.0
2012-05-22 14:30:00,4.75,4.76,4.72,4.73,133100.0,4.75,4.76,4.72,4.73,133100.0
2012-05-22 15:00:00,4.73,4.74,4.63,4.65,129200.0,4.73,4.74,4.63,4.65,129200.0
2012-05-22 15:30:00,4.65,4.65,4.57,4.62,343000.0,4.65,4.65,4.57,4.62,343000.0
2012-05-23 09:30:00,4.59,4.67,4.55,4.59,163800.0,4.59,4.67,4.55,4.59,163800.0
2012-05-23 10:00:00,4.58,4.59,4.51,4.53,85600.0,4.58,4.59,4.51,4.53,85600.0
2012-05-23 10:30:00,4.53,4.54,4.51,4.52,61600.0,4.53,4.54,4.51,4.52,61600.0
2012-05-23 11:00:00,4.51,4.53,4.5,4.52,76700.0,4.51,4.53,4.5,4.52,76700.0
2012-05-23 11:30:00,4.52,4.53,4.47,4.48,99700.0,4.52,4.53,4.47,4.48,99700.0
2012-05-23 12:00:00,4.47,4.49,4.46,4.47,86800.0,4.47,4.49,4.46,4.47,86800.0
2012-05-23 12:30:00,4.47,4.49,4.47,4.49,54400.0,4.47,4.49,4.47,4.49,54400.0
2012-05-23 13:00:00,4.48,4.49,4.47,4.48,62800.0,4.48,4.49,4.47,4.48,62800.0
2012-05-23 13:30:00,4.49,4.5,4.46,4.48,152500.0,4.49,4.5,4.46,4.48,152500.0
2012-05-23 14:00:00,4.48,4.49,4.47,4.48,53200.0,4.48,4.49,4.47,4.48,53200.0
2012-05-23 14:30:00,4.48,4.52,4.48,4.52,71600.0,4.48,4.52,4.48,4.52,71600.0
2012-05-23 15:00:00,4.52,4.54,4.51,4.53,104100.0,4.52,4.54,4.51,4.53,104100.0
2012-05-23 15:30:00,4.53,4.61,4.53,4.57,219000.0,4.53,4.61,4.53,4.57,219000.0
2012-05-24 09:30:00,4.54,4.62,4.51,4.52,118100.0,4.54,4.62,4.51,4.52,118100.0
2012-05-24 10:00:00,4.53,4.54,4.5,4.52,80100.0,4.53,4.54,4.5,4.52,80100.0
2012-05-24 10:30:00,4.52,4.59,4.52,4.59,46100.0,4.52,4.59,4.52,4.59,46100.0
2012-05-24 11:00:00,4.59,4.59,4.58,4.58,17900.0,4.59,4.59,4.58,4.58,17900.0
2012-05-24 11:30:00,4.58,4.59,4.55,4.56,34400.0,4.58,4.59,4.55,4.56,34400.0
2012-05-24 12:00:00,4.56,4.56,4.53,4.54,48700.0,4.56,4.56,4.53,4.54,48700.0
2012-05-24 12:30:00,4.55,4.55,4.52,4.54,25800.0,4.55,4.55,4.52,4.54,25800.0
2012-05-24 13:00:00,4.54,4.57,4.54,4.55,33800.0,4.54,4.57,4.54,4.55,33800.0
2012-05-24 13:30:00,4.54,4.55,4.52,4.53,66500.0,4.54,4.55,4.52,4.53,66500.0
2012-05-24 14:00:00,4.52,4.54,4.51,4.54,34900.0,4.52,4.54,4.51,4.54,34900.0
2012-05-24 14:30:00,4.54,4.57,4.53,4.55,32300.0,4.54,4.57,4.53,4.55,32300.0
2012-05-24 15:00:00,4.56,4.58,4.54,4.56,62000.0,4.56,4.58,4.54,4.56,62000.0
2012-05-24 15:30:00,4.56,4.6,4.56,4.59,152400.0,4.56,4.6,4.56,4.59,152400.0
2012-05-25 09:30:00,4.57,4.65,4.57,4.63,132600.0,4.57,4.65,4.57,4.63,132600.0
2012-05-25 10:00:00,4.62,4.66,4.62,4.63,92000.0,4.62,4.66,4.62,4.63,92000.0
2012-05-25 10:30:00,4.63,4.66,4.63,4.66,59800.0,4.63,4.66,4.63,4.66,59800.0
2012-05-25 11:00:00,4.66,4.7,4.66,4.69,79000.0,4.66,4.7,4.66,4.69,79000.0
2012-05-25 11:30:00,4.69,4.7,4.67,4.67,95600.0,4.69,4.7,4.67,4.67,95600.0
2012-05-25 12:00:00,4.67,4.68,4.65,4.65,105900.0,4.67,4.68,4.65,4.65,105900.0
2012-05-25 12:30:00,4.65,4.66,4.63,4.65,94000.0,4.65,4.66,4.63,4.65,94000.0
2012-05-25 13:00:00,4.65,4.65,4.62,4.62,56900.0,4.65,4.65,4.62,4.62,56900.0
2012-05-25 13:30:00,4.63,4.63,4.62,4.62,36400.0,4.63,4.63,4.62,4.62,36400.0
2012-05-25 14:00:00,4.63,4.63,4.62,4.63,41500.0,4.63,4.63,4.62,4.63,41500.0
2012-05-25 14:30:00,4.62,4.64,4.62,4.62,22900.0,4.62,4.64,4.62,4.62,22900.0
2012-05-25 15:00:00,4.62,4.63,4.6,4.6,59300.0,4.62,4.63,4.6,4.6,59300.0
2012-05-25 15:30:00,4.6,4.62,4.6,4.62,154300.0,4.6,4.62,4.6,4.62,154300.0
2012-05-29 09:30:00,4.62,4.69,4.48,4.51,240100.0,4.62,4.69,4.48,4.51,240100.0
2012-05-29 10:00:00,4.5,4.52,4.48,4.5,110500.0,4.5,4.52,4.48,4.5,110500.0
2012-05-29 10:30:00,4.51,4.51,4.49,4.49,75000.0,4.51,4.51,4.49,4.49,75000.0
2012-05-29 11:00:00,4.5,4.53,4.49,4.53,89500.0,4.5,4.53,4.49,4.53,89500.0
2012-05-29 11:30:00,4.53,4.54,4.5,4.51,75900.0,4.53,4.54,4.5,4.51,75900.0
2012-05-29 12:00:00,4.5,4.51,4.48,4.5,107700.0,4.5,4.51,4.48,4.5,107700.0
2012-05-29 12:30:00,4.5,4.56,4.49,4.56,96400.0,4.5,4.56,4.49,4.56,96400.0
2012-05-29 13:00:00,4.56,4.59,4.55,4.59,81800.0,4.56,4.59,4.55,4.59,81800.0
2012-05-29 13:30:00,4.59,4.61,4.57,4.6,68100.0,4.59,4.61,4.57,4.6,68100.0
2012-05-29 14:00:00,4.59,4.63,4.58,4.63,85300.0,4.59,4.63,4.58,4.63,85300.0
2012-05-29 14:30:00,4.63,4.64,4.61,4.61,47600.0,4.63,4.64,4.61,4.61,47600.0
2012-05-29 15:00:00,4.62,4.62,4.58,4.58,79400.0,4.62,4.62,4.58,4.58,79400.0
2012-05-29 15:30:00,4.59,4.62,4.57,4.61,133700.0,4.59,4.62,4.57,4.61,133700.0
2012-05-30 09:30:00,4.66,4.79,4.58,4.78,262400.0,4.66,4.79,4.58,4.78,262400.0
2012-05-30 10:00:00,4.78,4.82,4.72,4.79,277200.0,4.78,4.82,4.72,4.79,277200.0
2012-05-30 10:30:00,4.78,4.79,4.71,4.73,112800.0,4.78,4.79,4.71,4.73,112800.0
2012-05-30 11:00:00,4.74,4.8,4.73,4.74,171200.0,4.74,4.8,4.73,4.74,171200.0
2012-05-30 11:30:00,4.74,4.76,4.73,4.73,67000.0,4.74,4.76,4.73,4.73,67000.0
2012-05-30 12:00:00,4.72,4.73,4.68,4.69,54200.0,4.72,4.73,4.68,4.69,54200.0
2012-05-30 12:30:00,4.68,4.69,4.66,4.68,40700.0,4.68,4.69,4.66,4.68,40700.0
2012-05-30 13:00:00,4.68,4.69,4.65,4.65,79000.0,4.68,4.69,4.65,4.65,79000.0
2012-05-30 13:30:00,4.65,4.65,4.61,4.65,64700.0,4.65,4.65,4.61,4.65,64700.0
2012-05-30 14:00:00,4.65,4.67,4.63,4.63,34900.0,4.65,4.67,4.63,4.63,34900.0
2012-05-30 14:30:00,4.63,4.64,4.61,4.61,57300.0,4.63,4.64,4.61,4.61,57300.0
2012-05-30 15:00:00,4.61,4.62,4.58,4.62,81800.0,4.61,4.62,4.58,4.62,81800.0
2012-05-30 15:30:00,4.62,4.63,4.58,4.59,237500.0,4.62,4.63,4.58,4.59,237500.0
2012-05-31 09:30:00,4.58,4.6,4.47,4.48,172600.0,4.58,4.6,4.47,4.48,172600.0
2012-05-31 10:00:00,4.47,4.5,4.42,4.45,98500.0,4.47,4.5,4.42,4.45,98500.0
2012-05-31 10:30:00,4.45,4.46,4.42,4.42,73100.0,4.45,4.46,4.42,4.42,73100.0
2012-05-31 11:00:00,4.43,4.44,4.39,4.42,153000.0,4.43,4.44,4.39,4.42,153000.0
2012-05-31 11:30:00,4.43,4.48,4.42,4.48,139500.0,4.43,4.48,4.42,4.48,139500.0
2012-05-31 12:00:00,4.48,4.5,4.47,4.5,149600.0,4.48,4.5,4.47,4.5,149600.0
2012-05-31 12:30:00,4.5,4.55,4.48,4.54,127800.0,4.5,4.55,4.48,4.54,127800.0
2012-05-31 13:00:00,4.54,4.58,4.52,4.52,186500.0,4.54,4.58,4.52,4.52,186500.0
2012-05-31 13:30:00,4.52,4.54,4.5,4.52,176600.0,4.52,4.54,4.5,4.52,176600.0
2012-05-31 14:00:00,4.51,4.54,4.5,4.52,64400.0,4.51,4.54,4.5,4.52,64400.0
2012-05-31 14:30:00,4.51,4.56,4.51,4.55,121800.0,4.51,4.56,4.51,4.55,121800.0
2012-05-31 15:00:00,4.55,4.63,4.54,4.6,180300.0,4.55,4.63,4.54,4.6,180300.0
2012-05-31 15:30:00,4.59,4.66,4.59,4.62,552600.0,4.59,4.66,4.59,4.62,552600.0
2012-06-01 09:30:00,4.51,4.59,4.47,4.48,145900.0,4.51,4.59,4.47,4.48,145900.0
2012-06-01 10:00:00,4.48,4.5,4.42,4.42,80000.0,4.48,4.5,4.42,4.42,80000.0
2012-06-01 10:30:00,4.42,4.44,4.41,4.41,52500.0,4.42,4.44,4.41,4.41,52500.0
2012-06-01 11:00:00,4.42,4.42,4.4,4.4,45300.0,4.42,4.42,4.4,4.4,45300.0
2012-06-01 11:30:00,4.4,4.43,4.4,4.43,56100.0,4.4,4.43,4.4,4.43,56100.0
2012-06-01 12:00:00,4.42,4.46,4.41,4.46,68400.0,4.42,4.46,4.41,4.46,68400.0
2012-06-01 12:30:00,4.46,4.46,4.44,4.44,22300.0,4.46,4.46,4.44,4.44,22300.0
2012-06-01 13:00:00,4.44,4.48,4.44,4.45,60500.0,4.44,4.48,4.44,4.45,60500.0
2012-06-01 13:30:00,4.45,4.45,4.43,4.44,78600.0,4.45,4.45,4.43,4.44,78600.0
2012-06-01 14:00:00,4.45,4.45,4.43,4.45,37100.0,4.45,4.45,4.43,4.45,37100.0
2012-06-01 14:30:00,4.44,4.47,4.44,4.45,52200.0,4.44,4.47,4.44,4.45,52200.0
2012-06-01 15:00:00,4.46,4.49,4.45,4.48,104300.0,4.46,4.49,4.45,4.48,104300.0
2012-06-01 15:30:00,4.47,4.49,4.46,4.47,274100.0,4.47,4.49,4.46,4.47,274100.0
2012-06-04 09:30:00,4.59,4.62,4.49,4.57,198200.0,4.59,4.62,4.49,4.57,198200.0
2012-06-04 10:00:00,4.56,4.62,4.55,4.61,124500.0,4.56,4.62,4.55,4.61,124500.0
2012-06-04 10:30:00,4.6,4.61,4.59,4.6,63700.0,4.6,4.61,4.59,4.6,63700.0
2012-06-04 11:00:00,4.59,4.6,4.51,4.52,83000.0,4.59,4.6,4.51,4.52,83000.0
2012-06-04 11:30:00,4.51,4.51,4.47,4.48,91500.0,4.51,4.51,4.47,4.48,91500.0
2012-06-04 12:00:00,4.47,4.48,4.44,4.47,65000.0,4.47,4.48,4.44,4.47,65000.0
2012-06-04 12:30:00,4.47,4.68,4.45,4.46,1056300.0,4.47,4.68,4.45,4.46,1056300.0
2012-06-04 13:00:00,4.46,4.47,4.4,4.4,115000.0,4.46,4.47,4.4,4.4,115000.0
2012-06-04 13:30:00,4.41,4.42,4.38,4.4,109300.0,4.41,4.42,4.38,4.4,109300.0
2012-06-04 14:00:00,4.41,4.47,4.41,4.47,124300.0,4.41,4.47,4.41,4.47,124300.0
2012-06-04 14:30:00,4.46,4.5,4.46,4.46,65600.0,4.46,4.5,4.46,4.46,65600.0
2012-06-04 15:00:00,4.46,4.48,4.43,4.45,63600.0,4.46,4.48,4.43,4.45,63600.0
2012-06-04 15:30:00,4.45,4.5,4.44,4.49,189400.0,4.45,4.5,4.44,4.49,189400.0
2012-06-05 09:30:00,4.53,4.56,4.49,4.52,95200.0,4.53,4.56,4.49,4.52,95200.0
2012-06-05 10:00:00,4.53,4.65,4.52,4.64,176900.0,4.53,4.65,4.52,4.64,176900.0
2012-06-05 10:30:00,4.65,4.67,4.59,4.61,85200.0,4.65,4.67,4.59,4.61,85200.0
2012-06-05 11:00:00,4.6,4.65,4.6,4.65,47700.0,4.6,4.65,4.6,4.65,47700.0
2012-06-05 11:30:00,4.65,4.66,4.62,4.63,84500.0,4.65,4.66,4.62,4.63,84500.0
2012-06-05 12:00:00,4.62,4.69,4.61,4.65,209400.0,4.62,4.69,4.61,4.65,209400.0
2012-06-05 12:30:00,4.66,4.72,4.66,4.69,126800.0,4.66,4.72,4.66,4.69,126800.0
2012-06-05 13:00:00,4.69,4.71,4.69,4.7,54500.0,4.69,4.71,4.69,4.7,54500.0
2012-06-05 13:30:00,4.7,4.76,4.7,4.74,113000.0,4.7,4.76,4.7,4.74,113000.0
2012-06-05 14:00:00,4.75,4.79,4.74,4.78,104000.0,4.75,4.79,4.74,4.78,104000.0
2012-06-05 14:30:00,4.78,4.8,4.77,4.78,91100.0,4.78,4.8,4.77,4.78,91100.0
2012-06-05 15:00:00,4.79,4.8,4.78,4.78,98900.0,4.79,4.8,4.78,4.78,98900.0
2012-06-05 15:30:00,4.79,4.8,4.75,4.77,231300.0,4.79,4.8,4.75,4.77,231300.0
2012-06-06 09:30:00,4.83,4.9,4.8,4.87,123000.0,4.83,4.9,4.8,4.87,123000.0
2012-06-06 10:00:00,4.88,4.89,4.84,4.85,104300.0,4.88,4.89,4.84,4.85,104300.0
2012-06-06 10:30:00,4.85,4.94,4.84,4.92,178100.0,4.85,4.94,4.84,4.92,178100.0
2012-06-06 11:00:00,4.91,4.96,4.91,4.92,122300.0,4.91,4.96,4.91,4.92,122300.0
2012-06-06 11:30:00,4.92,4.97,4.91,4.96,84800.0,4.92,4.97,4.91,4.96,84800.0
2012-06-06 12:00:00,4.96,4.97,4.95,4.95,66700.0,4.96,4.97,4.95,4.95,66700.0
2012-06-06 12:30:00,4.96,4.97,4.95,4.96,27000.0,4.96,4.97,4.95,4.96,27000.0
2012-06-06 13:00:00,4.96,4.97,4.93,4.93,89200.0,4.96,4.97,4.93,4.93,89200.0
2012-06-06 13:30:00,4.94,4.94,4.89,4.89,71600.0,4.94,4.94,4.89,4.89,71600.0
2012-06-06 14:00:00,4.89,4.91,4.83,4.84,92200.0,4.89,4.91,4.83,4.84,92200.0
2012-06-06 14:30:00,4.85,4.86,4.81,4.81,124500.0,4.85,4.86,4.81,4.81,124500.0
2012-06-06 15:00:00,4.82,4.83,4.81,4.82,64100.0,4.82,4.83,4.81,4.82,64100.0
2012-06-06 15:30:00,4.82,4.86,4.82,4.85,187300.0,4.82,4.86,4.82,4.85,187300.0
2012-06-07 09:30:00,4.93,4.99,4.89,4.99,113300.0,4.93,4.99,4.89,4.99,113300.0
2012-06-07 10:00:00,4.98,4.99,4.89,4.94,102600.0,4.98,4.99,4.89,4.94,102600.0
2012-06-07 10:30:00,4.95,4.95,4.91,4.92,53400.0,4.95,4.95,4.91,4.92,53400.0
2012-06-07 11:00:00,4.92,4.94,4.9,4.92,72800.0,4.92,4.94,4.9,4.92,72800.0
2012-06-07 11:30:00,4.92,4.95,4.91,4.94,92800.0,4.92,4.95,4.91,4.94,92800.0
2012-06-07 12:00:00,4.95,4.96,4.91,4.93,75800.0,4.95,4.96,4.91,4.93,75800.0
2012-06-07 12:30:00,4.92,4.94,4.91,4.91,31300.0,4.92,4.94,4.91,4.91,31300.0
2012-06-07 13:00:00,4.92,4.94,4.91,4.92,28000.0,4.92,4.94,4.91,4.92,28000.0
2012-06-07 13:30:00,4.92,4.93,4.92,4.92,28000.0,4.92,4.93,4.92,4.92,28000.0
2012-06-07 14:00:00,4.92,4.93,4.9,4.91,75500.0,4.92,4.93,4.9,4.91,75500.0
2012-06-07 14:30:00,4.91,4.92,4.89,4.9,257900.0,4.91,4.92,4.89,4.9,257900.0
2012-06-07 15:00:00,4.9,4.9,4.79,4.82,113300.0,4.9,4.9,4.79,4.82,113300.0
2012-06-07 15:30:00,4.82,4.84,4.79,4.79,359700.0,4.82,4.84,4.79,4.79,359700.0
2012-06-08 09:30:00,4.78,4.79,4.71,4.78,113200.0,4.78,4.79,4.71,4.78,113200.0
2012-06-08 10:00:00,4.78,4.87,4.78,4.86,75000.0,4.78,4.87,4.78,4.86,75000.0
2012-06-08 10:30:00,4.87,4.95,4.87,4.94,74100.0,4.87,4.95,4.87,4.94,74100.0
2012-06-08 11:00:00,4.94,4.94,4.86,4.88,91500.0,4.94,4.94,4.86,4.88,91500.0
2012-06-08 11:30:00,4.89,4.92,4.88,4.9,58200.0,4.89,4.92,4.88,4.9,58200.0
2012-06-08 12:00:00,4.9,4.94,4.9,4.94,34200.0,4.9,4.94,4.9,4.94,34200.0
2012-06-08 12:30:00,4.94,4.96,4.94,4.95,53800.0,4.94,4.96,4.94,4.95,53800.0
2012-06-08 13:00:00,4.95,4.97,4.95,4.96,49200.0,4.95,4.97,4.95,4.96,49200.0
2012-06-08 13:30:00,4.95,4.99,4.95,4.99,53300.0,4.95,4.99,4.95,4.99,53300.0
2012-06-08 14:00:00,4.99,4.99,4.96,4.97,69400.0,4.99,4.99,4.96,4.97,69400.0
2012-06-08 14:30:00,4.96,4.99,4.96,4.98,77300.0,4.96,4.99,4.96,4.98,77300.0
2012-06-08 15:00:00,4.97,4.99,4.96,4.99,65000.0,4.97,4.99,4.96,4.99,65000.0
2012-06-08 15:30:00,4.99,5.0,4.98,4.99,197600.0,4.99,5.0,4.98,4.99,197600.0
2012-06-11 09:30:00,5.05,5.05,4.85,4.89,259000.0,5.05,5.05,4.85,4.89,259000.0
2012-06-11 10:00:00,4.88,4.9,4.81,4.81,149900.0,4.88,4.9,4.81,4.81,149900.0
2012-06-11 10:30:00,4.81,4.82,4.77,4.78,85000.0,4.81,4.82,4.77,4.78,85000.0
2012-06-11 11:00:00,4.79,4.84,4.78,4.8,72200.0,4.79,4.84,4.78,4.8,72200.0
2012-06-11 11:30:00,4.8,4.85,4.78,4.81,141900.0,4.8,4.85,4.78,4.81,141900.0
2012-06-11 12:00:00,4.81,4.81,4.76,4.76,52000.0,4.81,4.81,4.76,4.76,52000.0
2012-06-11 12:30:00,4.76,4.81,4.76,4.8,66700.0,4.76,4.81,4.76,4.8,66700.0
2012-06-11 13:00:00,4.8,4.81,4.78,4.79,138500.0,4.8,4.81,4.78,4.79,138500.0
2012-06-11 13:30:00,4.79,4.8,4.78,4.78,46800.0,4.79,4.8,4.78,4.78,46800.0
2012-06-11 14:00:00,4.78,4.78,4.72,4.73,73800.0,4.78,4.78,4.72,4.73,73800.0
2012-06-11 14:30:00,4.72,4.76,4.69,4.7,101300.0,4.72,4.76,4.69,4.7,101300.0
2012-06-11 15:00:00,4.7,4.7,4.64,4.65,185600.0,4.7,4.7,4.64,4.65,185600.0
2012-06-11 15:30:00,4.65,4.67,4.61,4.61,282600.0,4.65,4.67,4.61,4.61,282600.0
2012-06-12 09:30:00,4.64,4.7,4.63,4.67,91800.0,4.64,4.7,4.63,4.67,91800.0
2012-06-12 10:00:00,4.67,4.71,4.63,4.65,71700.0,4.67,4.71,4.63,4.65,71700.0
2012-06-12 10:30:00,4.65,4.71,4.6,4.69,86500.0,4.65,4.71,4.6,4.69,86500.0
2012-06-12 11:00:00,4.7,4.77,4.69,4.77,57100.0,4.7,4.77,4.69,4.77,57100.0
2012-06-12 11:30:00,4.77,4.77,4.74,4.76,33200.0,4.77,4.77,4.74,4.76,33200.0
2012-06-12 12:00:00,4.76,4.77,4.72,4.74,33900.0,4.76,4.77,4.72,4.74,33900.0
2012-06-12 12:30:00,4.74,4.74,4.7,4.72,35500.0,4.74,4.74,4.7,4.72,35500.0
2012-06-12 13:00:00,4.71,4.78,4.71,4.75,38200.0,4.71,4.78,4.71,4.75,38200.0
2012-06-12 13:30:00,4.75,4.77,4.74,4.75,42500.0,4.75,4.77,4.74,4.75,42500.0
2012-06-12 14:00:00,4.76,4.77,4.75,4.77,13100.0,4.76,4.77,4.75,4.77,13100.0
2012-06-12 14:30:00,4.76,4.78,4.74,4.76,60400.0,4.76,4.78,4.74,4.76,60400.0
2012-06-12 15:00:00,4.76,4.78,4.74,4.78,98000.0,4.76,4.78,4.74,4.78,98000.0
2012-06-12 15:30:00,4.78,4.81,4.77,4.79,173200.0,4.78,4.81,4.77,4.79,173200.0
2012-06-13 09:30:00,4.78,4.89,4.78,4.83,64900.0,4.78,4.89,4.78,4.83,64900.0
2012-06-13 10:00:00,4.82,4.9,4.82,4.9,104400.0,4.82,4.9,4.82,4.9,104400.0
2012-06-13 10:30:00,4.91,5.0,4.91,4.97,208600.0,4.91,5.0,4.91,4.97,208600.0
2012-06-13 11:00:00,4.97,4.98,4.93,4.94,44300.0,4.97,4.98,4.93,4.94,44300.0
2012-06-13 11:30:00,4.93,4.96,4.93,4.95,28600.0,4.93,4.96,4.93,4.95,28600.0
2012-06-13 12:00:00,4.95,5.0,4.92,5.0,322700.0,4.95,5.0,4.92,5.0,322700.0
2012-06-13 12:30:00,5.0,5.09,4.99,5.08,349600.0,5.0,5.09,4.99,5.08,349600.0
2012-06-13 13:00:00,5.07,5.18,5.06,5.13,470100.0,5.07,5.18,5.06,5.13,470100.0
2012-06-13 13:30:00,5.14,5.16,5.08,5.12,246400.0,5.14,5.16,5.08,5.12,246400.0
2012-06-13 14:00:00,5.12,5.16,5.08,5.12,238300.0,5.12,5.16,5.08,5.12,238300.0
2012-06-13 14:30:00,5.12,5.13,5.07,5.12,232600.0,5.12,5.13,5.07,5.12,232600.0
2012-06-13 15:00:00,5.12,5.12,5.05,5.08,248300.0,5.12,5.12,5.05,5.08,248300.0
2012-06-13 15:30:00,5.08,5.12,5.06,5.1,292200.0,5.08,5.12,5.06,5.1,292200.0
2012-06-14 09:30:00,5.1,5.17,5.03,5.17,190600.0,5.1,5.17,5.03,5.17,190600.0
2012-06-14 10:00:00,5.17,5.2,5.14,5.18,108900.0,5.17,5.2,5.14,5.18,108900.0
2012-06-14 10:30:00,5.18,5.2,5.16,5.19,291200.0,5.18,5.2,5.16,5.19,291200.0
2012-06-14 11:00:00,5.2,5.2,5.19,5.2,87500.0,5.2,5.2,5.19,5.2,87500.0
2012-06-14 11:30:00,5.2,5.2,5.18,5.18,104800.0,5.2,5.2,5.18,5.18,104800.0
2012-06-14 12:00:00,5.18,5.19,5.14,5.14,54200.0,5.18,5.19,5.14,5.14,54200.0
2012-06-14 12:30:00,5.14,5.16,5.1,5.15,49600.0,5.14,5.16,5.1,5.15,49600.0
2012-06-14 13:00:00,5.15,5.16,5.12,5.12,26800.0,5.15,5.16,5.12,5.12,26800.0
2012-06-14 13:30:00,5.12,5.15,5.09,5.11,70700.0,5.12,5.15,5.09,5.11,70700.0
2012-06-14 14:00:00,5.1,5.13,5.09,5.12,57400.0,5.1,5.13,5.09,5.12,57400.0
2012-06-14 14:30:00,5.12,5.15,5.12,5.15,70600.0,5.12,5.15,5.12,5.15,70600.0
2012-06-14 15:00:00,5.14,5.21,5.11,5.16,283900.0,5.14,5.21,5.11,5.16,283900.0
2012-06-14 15:30:00,5.16,5.22,5.15,5.19,501100.0,5.16,5.22,5.15,5.19,501100.0
2012-06-15 09:30:00,5.23,5.24,5.17,5.2,397100.0,5.23,5.24,5.17,5.2,397100.0
2012-06-15 10:00:00,5.21,5.21,5.18,5.19,49900.0,5.21,5.21,5.18,5.19,49900.0
2012-06-15 10:30:00,5.19,5.23,5.18,5.22,61800.0,5.19,5.23,5.18,5.22,61800.0
2012-06-15 11:00:00,5.21,5.25,5.2,5.23,62100.0,5.21,5.25,5.2,5.23,62100.0
2012-06-15 11:30:00,5.24,5.25,5.22,5.23,40100.0,5.24,5.25,5.22,5.23,40100.0
2012-06-15 12:00:00,5.22,5.22,5.2,5.21,24900.0,5.22,5.22,5.2,5.21,24900.0
2012-06-15 12:30:00,5.2,5.2,5.14,5.14,65600.0,5.2,5.2,5.14,5.14,65600.0
2012-06-15 13:00:00,5.15,5.17,5.14,5.15,42400.0,5.15,5.17,5.14,5.15,42400.0
2012-06-15 13:30:00,5.15,5.16,5.14,5.15,14300.0,5.15,5.16,5.14,5.15,14300.0
2012-06-15 14:00:00,5.16,5.16,5.11,5.13,45900.0,5.16,5.16,5.11,5.13,45900.0
2012-06-15 14:30:00,5.13,5.14,5.09,5.09,63100.0,5.13,5.14,5.09,5.09,63100.0
2012-06-15 15:00:00,5.1,5.15,5.09,5.15,92700.0,5.1,5.15,5.09,5.15,92700.0
2012-06-15 15:30:00,5.15,5.19,5.14,5.16,327300.0,5.15,5.19,5.14,5.16,327300.0
2012-06-18 09:30:00,5.1,5.16,5.05,5.11,152000.0,5.1,5.16,5.05,5.11,152000.0
2012-06-18 10:00:00,5.12,5.12,5.08,5.11,69600.0,5.12,5.12,5.08,5.11,69600.0
2012-06-18 10:30:00,5.1,5.17,5.1,5.13,67300.0,5.1,5.17,5.1,5.13,67300.0
2012-06-18 11:00:00,5.13,5.14,5.11,5.12,34000.0,5.13,5.14,5.11,5.12,34000.0
2012-06-18 11:30:00,5.13,5.14,5.1,5.14,46400.0,5.13,5.14,5.1,5.14,46400.0
2012-06-18 12:00:00,5.13,5.14,5.11,5.14,36400.0,5.13,5.14,5.11,5.14,36400.0
2012-06-18 12:30:00,5.14,5.19,5.14,5.16,70600.0,5.14,5.19,5.14,5.16,70600.0
2012-06-18 13:00:00,5.15,5.17,5.15,5.16,23400.0,5.15,5.17,5.15,5.16,23400.0
2012-06-18 13:30:00,5.15,5.17,5.15,5.16,17600.0,5.15,5.17,5.15,5.16,17600.0
2012-06-18 14:00:00,5.15,5.18,5.15,5.16,58600.0,5.15,5.18,5.15,5.16,58600.0
2012-06-18 14:30:00,5.16,5.17,5.14,5.15,70100.0,5.16,5.17,5.14,5.15,70100.0
2012-06-18 15:00:00,5.14,5.15,5.1,5.12,77100.0,5.14,5.15,5.1,5.12,77100.0
2012-06-18 15:30:00,5.12,5.13,5.1,5.13,134300.0,5.12,5.13,5.1,5.13,134300.0
2012-06-19 09:30:00,5.14,5.18,5.09,5.18,76700.0,5.14,5.18,5.09,5.18,76700.0
2012-06-19 10:00:00,5.18,5.2,5.13,5.19,134700.0,5.18,5.2,5.13,5.19,134700.0
2012-06-19 10:30:00,5.19,5.2,5.17,5.2,56800.0,5.19,5.2,5.17,5.2,56800.0
2012-06-19 11:00:00,5.2,5.23,5.16,5.16,85100.0,5.2,5.23,5.16,5.16,85100.0
2012-06-19 11:30:00,5.17,5.18,5.15,5.18,70000.0,5.17,5.18,5.15,5.18,70000.0
2012-06-19 12:00:00,5.17,5.18,5.13,5.14,69000.0,5.17,5.18,5.13,5.14,69000.0
2012-06-19 12:30:00,5.15,5.15,5.13,5.14,14500.0,5.15,5.15,5.13,5.14,14500.0
2012-06-19 13:00:00,5.15,5.16,5.13,5.16,38100.0,5.15,5.16,5.13,5.16,38100.0
2012-06-19 13:30:00,5.16,5.17,5.14,5.15,37900.0,5.16,5.17,5.14,5.15,37900.0
2012-06-19 14:00:00,5.15,5.15,5.13,5.13,36500.0,5.15,5.15,5.13,5.13,36500.0
2012-06-19 14:30:00,5.13,5.13,5.08,5.09,82800.0,5.13,5.13,5.08,5.09,82800.0
2012-06-19 15:00:00,5.1,5.13,5.08,5.11,69200.0,5.1,5.13,5.08,5.11,69200.0
2012-06-19 15:30:00,5.11,5.12,5.08,5.11,172700.0,5.11,5.12,5.08,5.11,172700.0
2012-06-20 09:30:00,5.09,5.11,5.03,5.08,110300.0,5.09,5.11,5.03,5.08,110300.0
2012-06-20 10:00:00,5.08,5.1,5.07,5.08,23100.0,5.08,5.1,5.07,5.08,23100.0
2012-06-20 10:30:00,5.08,5.1,5.07,5.09,87600.0,5.08,5.1,5.07,5.09,87600.0
2012-06-20 11:00:00,5.09,5.11,5.09,5.1,127500.0,5.09,5.11,5.09,5.1,127500.0
2012-06-20 11:30:00,5.11,5.15,5.11,5.15,94600.0,5.11,5.15,5.11,5.15,94600.0
2012-06-20 12:00:00,5.15,5.15,5.12,5.13,33000.0,5.15,5.15,5.12,5.13,33000.0
2012-06-20 12:30:00,5.13,5.2,5.11,5.19,67100.0,5.13,5.2,5.11,5.19,67100.0
2012-06-20 13:00:00,5.2,5.28,5.19,5.2,176900.0,5.2,5.28,5.19,5.2,176900.0
2012-06-20 13:30:00,5.2,5.22,5.18,5.21,40000.0,5.2,5.22,5.18,5.21,40000.0
2012-06-20 14:00:00,5.21,5.21,5.18,5.19,54400.0,5.21,5.21,5.18,5.19,54400.0
2012-06-20 14:30:00,5.2,5.22,5.17,5.19,70900.0,5.2,5.22,5.17,5.19,70900.0
2012-06-20 15:00:00,5.19,5.22,5.17,5.22,94900.0,5.19,5.22,5.17,5.22,94900.0
2012-06-20 15:30:00,5.21,5.23,5.2,5.22,66400.0,5.21,5.23,5.2,5.22,66400.0
2012-06-21 09:30:00,5.23,5.23,5.14,5.19,62400.0,5.23,5.23,5.14,5.19,62400.0
2012-06-21 10:00:00,5.2,5.32,5.19,5.31,166800.0,5.2,5.32,5.19,5.31,166800.0
2012-06-21 10:30:00,5.31,5.32,5.3,5.32,53300.0,5.31,5.32,5.3,5.32,53300.0
2012-06-21 11:00:00,5.32,5.32,5.23,5.25,110500.0,5.32,5.32,5.23,5.25,110500.0
2012-06-21 11:30:00,5.24,5.26,5.23,5.25,38200.0,5.24,5.26,5.23,5.25,38200.0
2012-06-21 12:00:00,5.24,5.25,5.19,5.2,52800.0,5.24,5.25,5.19,5.2,52800.0
2012-06-21 12:30:00,5.2,5.22,5.2,5.21,24500.0,5.2,5.22,5.2,5.21,24500.0
2012-06-21 13:00:00,5.21,5.24,5.21,5.22,54700.0,5.21,5.24,5.21,5.22,54700.0
2012-06-21 13:30:00,5.22,5.25,5.21,5.24,57700.0,5.22,5.25,5.21,5.24,57700.0
2012-06-21 14:00:00,5.24,5.25,5.2,5.2,22100.0,5.24,5.25,5.2,5.2,22100.0
2012-06-21 14:30:00,5.21,5.21,5.17,5.19,65500.0,5.21,5.21,5.17,5.19,65500.0
2012-06-21 15:00:00,5.19,5.2,5.15,5.17,116100.0,5.19,5.2,5.15,5.17,116100.0
2012-06-21 15:30:00,5.16,5.2,5.11,5.19,329300.0,5.16,5.2,5.11,5.19,329300.0
2012-06-22 09:30:00,5.25,5.26,5.2,5.26,136300.0,5.25,5.26,5.2,5.26,136300.0
2012-06-22 10:00:00,5.27,5.3,5.25,5.27,45800.0,5.27,5.3,5.25,5.27,45800.0
2012-06-22 10:30:00,5.26,5.3,5.25,5.28,44000.0,5.26,5.3,5.25,5.28,44000.0
2012-06-22 11:00:00,5.28,5.3,5.25,5.26,30400.0,5.28,5.3,5.25,5.26,30400.0
2012-06-22 11:30:00,5.25,5.26,5.24,5.25,127600.0,5.25,5.26,5.24,5.25,127600.0
2012-06-22 12:00:00,5.25,5.25,5.24,5.25,30700.0,5.25,5.25,5.24,5.25,30700.0
2012-06-22 12:30:00,5.25,5.27,5.24,5.26,21500.0,5.25,5.27,5.24,5.26,21500.0
2012-06-22 13:00:00,5.26,5.27,5.24,5.25,40000.0,5.26,5.27,5.24,5.25,40000.0
2012-06-22 13:30:00,5.25,5.26,5.24,5.25,32300.0,5.25,5.26,5.24,5.25,32300.0
2012-06-22 14:00:00,5.25,5.26,5.25,5.26,36500.0,5.25,5.26,5.25,5.26,36500.0
2012-06-22 14:30:00,5.25,5.27,5.25,5.27,23000.0,5.25,5.27,5.25,5.27,23000.0
2012-06-22 15:00:00,5.27,5.27,5.25,5.27,40900.0,5.27,5.27,5.25,5.27,40900.0
2012-06-22 15:30:00,5.27,5.31,5.26,5.3,138400.0,5.27,5.31,5.26,5.3,138400.0
2012-06-25 09:30:00,5.25,5.29,5.22,5.23,124400.0,5.25,5.29,5.22,5.23,124400.0
2012-06-25 10:00:00,5.23,5.23,5.17,5.19,80100.0,5.23,5.23,5.17,5.19,80100.0
2012-06-25 10:30:00,5.18,5.2,5.15,5.16,67300.0,5.18,5.2,5.15,5.16,67300.0
2012-06-25 11:00:00,5.17,5.17,5.11,5.12,80300.0,5.17,5.17,5.11,5.12,80300.0
2012-06-25 11:30:00,5.12,5.2,5.11,5.15,92700.0,5.12,5.2,5.11,5.15,92700.0
2012-06-25 12:00:00,5.15,5.2,5.15,5.19,37400.0,5.15,5.2,5.15,5.19,37400.0
2012-06-25 12:30:00,5.19,5.2,5.18,5.18,39200.0,5.19,5.2,5.18,5.18,39200.0
2012-06-25 13:00:00,5.18,5.2,5.17,5.2,33900.0,5.18,5.2,5.17,5.2,33900.0
2012-06-25 13:30:00,5.2,5.22,5.19,5.21,49500.0,5.2,5.22,5.19,5.21,49500.0
2012-06-25 14:00:00,5.21,5.22,5.19,5.2,39700.0,5.21,5.22,5.19,5.2,39700.0
2012-06-25 14:30:00,5.2,5.22,5.2,5.2,47200.0,5.2,5.22,5.2,5.2,47200.0
2012-06-25 15:00:00,5.2,5.23,5.2,5.2,44400.0,5.2,5.23,5.2,5.2,44400.0
2012-06-25 15:30:00,5.21,5.21,5.18,5.2,101400.0,5.21,5.21,5.18,5.2,101400.0
2012-06-26 09:30:00,5.21,5.28,5.2,5.26,68300.0,5.21,5.28,5.2,5.26,68300.0
2012-06-26 10:00:00,5.25,5.3,5.22,5.25,88500.0,5.25,5.3,5.22,5.25,88500.0
2012-06-26 10:30:00,5.25,5.28,5.23,5.25,61300.0,5.25,5.28,5.23,5.25,61300.0
2012-06-26 11:00:00,5.26,5.29,5.23,5.28,53300.0,5.26,5.29,5.23,5.28,53300.0
2012-06-26 11:30:00,5.27,5.29,5.27,5.27,12600.0,5.27,5.29,5.27,5.27,12600.0
2012-06-26 12:00:00,5.28,5.28,5.24,5.24,18300.0,5.28,5.28,5.24,5.24,18300.0
2012-06-26 12:30:00,5.24,5.27,5.24,5.26,26000.0,5.24,5.27,5.24,5.26,26000.0
2012-06-26 13:00:00,5.25,5.26,5.25,5.25,16700.0,5.25,5.26,5.25,5.25,16700.0
2012-06-26 13:30:00,5.25,5.26,5.25,5.25,16700.0,5.25,5.26,5.25,5.25,16700.0
2012-06-26 14:00:00,5.25,5.28,5.25,5.27,29000.0,5.25,5.28,5.25,5.27,29000.0
2012-06-26 14:30:00,5.27,5.29,5.26,5.27,85900.0,5.27,5.29,5.26,5.27,85900.0
2012-06-26 15:00:00,5.27,5.28,5.24,5.25,58800.0,5.27,5.28,5.24,5.25,58800.0
2012-06-26 15:30:00,5.26,5.28,5.25,5.25,238900.0,5.26,5.28,5.25,5.25,238900.0
2012-06-27 09:30:00,5.28,5.31,5.23,5.28,116400.0,5.28,5.31,5.23,5.28,116400.0
2012-06-27 10:00:00,5.27,5.34,5.27,5.32,63400.0,5.27,5.34,5.27,5.32,63400.0
2012-06-27 10:30:00,5.33,5.33,5.29,5.31,26200.0,5.33,5.33,5.29,5.31,26200.0
2012-06-27 11:00:00,5.31,5.32,5.26,5.28,117900.0,5.31,5.32,5.26,5.28,117900.0
2012-06-27 11:30:00,5.28,5.37,5.28,5.36,90100.0,5.28,5.37,5.28,5.36,90100.0
2012-06-27 12:00:00,5.35,5.43,5.35,5.36,229800.0,5.35,5.43,5.35,5.36,229800.0
2012-06-27 12:30:00,5.37,5.37,5.33,5.33,88000.0,5.37,5.37,5.33,5.33,88000.0
2012-06-27 13:00:00,5.33,5.35,5.33,5.33,23500.0,5.33,5.35,5.33,5.33,23500.0
2012-06-27 13:30:00,5.33,5.4,5.3,5.4,150400.0,5.33,5.4,5.3,5.4,150400.0
2012-06-27 14:00:00,5.39,5.42,5.38,5.42,123500.0,5.39,5.42,5.38,5.42,123500.0
2012-06-27 14:30:00,5.42,5.5,5.41,5.5,228400.0,5.42,5.5,5.41,5.5,228400.0
2012-06-27 15:00:00,5.5,5.54,5.48,5.54,229100.0,5.5,5.54,5.48,5.54,229100.0
2012-06-27 15:30:00,5.54,5.54,5.51,5.54,212900.0,5.54,5.54,5.51,5.54,212900.0
2012-06-28 09:30:00,5.47,5.52,5.45,5.5,126300.0,5.47,5.52,5.45,5.5,126300.0
2012-06-28 10:00:00,5.5,5.52,5.41,5.49,176100.0,5.5,5.52,5.41,5.49,176100.0
2012-06-28 10:30:00,5.48,5.48,5.34,5.35,193400.0,5.48,5.48,5.34,5.35,193400.0
2012-06-28 11:00:00,5.34,5.43,5.33,5.43,129400.0,5.34,5.43,5.33,5.43,129400.0
2012-06-28 11:30:00,5.43,5.47,5.43,5.45,106900.0,5.43,5.47,5.43,5.45,106900.0
2012-06-28 12:00:00,5.45,5.45,5.44,5.44,57700.0,5.45,5.45,5.44,5.44,57700.0
2012-06-28 12:30:00,5.44,5.45,5.44,5.45,51300.0,5.44,5.45,5.44,5.45,51300.0
2012-06-28 13:00:00,5.45,5.45,5.44,5.45,57200.0,5.45,5.45,5.44,5.45,57200.0
2012-06-28 13:30:00,5.44,5.48,5.44,5.46,157400.0,5.44,5.48,5.44,5.46,157400.0
2012-06-28 14:00:00,5.47,5.47,5.35,5.36,481800.0,5.47,5.47,5.35,5.36,481800.0
2012-06-28 14:30:00,5.36,5.4,5.34,5.36,514500.0,5.36,5.4,5.34,5.36,514500.0
2012-06-28 15:00:00,5.36,5.41,5.34,5.4,167200.0,5.36,5.41,5.34,5.4,167200.0
2012-06-28 15:30:00,5.4,5.48,5.39,5.46,487500.0,5.4,5.48,5.39,5.46,487500.0
2012-06-29 09:30:00,5.54,5.54,5.46,5.51,105500.0,5.54,5.54,5.46,5.51,105500.0
2012-06-29 10:00:00,5.51,5.56,5.5,5.56,143700.0,5.51,5.56,5.5,5.56,143700.0
2012-06-29 10:30:00,5.55,5.59,5.55,5.56,55100.0,5.55,5.59,5.55,5.56,55100.0
2012-06-29 11:00:00,5.56,5.59,5.53,5.58,74700.0,5.56,5.59,5.53,5.58,74700.0
2012-06-29 11:30:00,5.57,5.58,5.54,5.56,20500.0,5.57,5.58,5.54,5.56,20500.0
2012-06-29 12:00:00,5.55,5.56,5.51,5.53,34400.0,5.55,5.56,5.51,5.53,34400.0
2012-06-29 12:30:00,5.53,5.53,5.5,5.53,38200.0,5.53,5.53,5.5,5.53,38200.0
2012-06-29 13:00:00,5.54,5.54,5.52,5.52,31300.0,5.54,5.54,5.52,5.52,31300.0
2012-06-29 13:30:00,5.52,5.56,5.52,5.56,48900.0,5.52,5.56,5.52,5.56,48900.0
2012-06-29 14:00:00,5.55,5.57,5.53,5.56,66400.0,5.55,5.57,5.53,5.56,66400.0
2012-06-29 14:30:00,5.56,5.58,5.54,5.56,75400.0,5.56,5.58,5.54,5.56,75400.0
2012-06-29 15:00:00,5.57,5.57,5.53,5.54,50800.0,5.57,5.57,5.53,5.54,50800.0
2012-06-29 15:30:00,5.54,5.55,5.53,5.54,204700.0,5.54,5.55,5.53,5.54,204700.0
2012-07-02 09:30:00,5.56,5.63,5.51,5.62,74200.0,5.56,5.63,5.51,5.62,74200.0
2012-07-02 10:00:00,5.62,5.64,5.59,5.6,82300.0,5.62,5.64,5.59,5.6,82300.0
2012-07-02 10:30:00,5.6,5.67,5.6,5.66,123300.0,5.6,5.67,5.6,5.66,123300.0
2012-07-02 11:00:00,5.65,5.7,5.65,5.7,71200.0,5.65,5.7,5.65,5.7,71200.0
2012-07-02 11:30:00,5.7,5.74,5.69,5.72,111000.0,5.7,5.74,5.69,5.72,111000.0
2012-07-02 12:00:00,5.72,5.76,5.72,5.75,32500.0,5.72,5.76,5.72,5.75,32500.0
2012-07-02 12:30:00,5.75,5.79,5.74,5.78,70800.0,5.75,5.79,5.74,5.78,70800.0
2012-07-02 13:00:00,5.78,5.9,5.78,5.89,262600.0,5.78,5.9,5.78,5.89,262600.0
2012-07-02 13:30:00,5.88,5.91,5.82,5.85,117700.0,5.88,5.91,5.82,5.85,117700.0
2012-07-02 14:00:00,5.85,5.91,5.84,5.89,120600.0,5.85,5.91,5.84,5.89,120600.0
2012-07-02 14:30:00,5.9,5.91,5.89,5.91,75700.0,5.9,5.91,5.89,5.91,75700.0
2012-07-02 15:00:00,5.9,5.95,5.9,5.94,198700.0,5.9,5.95,5.9,5.94,198700.0
2012-07-02 15:30:00,5.95,6.02,5.93,6.02,367900.0,5.95,6.02,5.93,6.02,367900.0
2012-07-03 09:30:00,6.04,6.05,5.83,5.86,302600.0,6.04,6.05,5.83,5.86,302600.0
2012-07-03 10:00:00,5.86,5.91,5.85,5.89,71000.0,5.86,5.91,5.85,5.89,71000.0
2012-07-03 10:30:00,5.9,5.91,5.88,5.89,144200.0,5.9,5.91,5.88,5.89,144200.0
2012-07-03 11:00:00,5.89,5.9,5.86,5.89,95100.0,5.89,5.9,5.86,5.89,95100.0
2012-07-03 11:30:00,5.89,5.9,5.87,5.89,94600.0,5.89,5.9,5.87,5.89,94600.0
2012-07-03 12:00:00,5.89,5.9,5.88,5.88,72500.0,5.89,5.9,5.88,5.88,72500.0
2012-07-03 12:30:00,5.88,5.9,5.84,5.88,193100.0,5.88,5.9,5.84,5.88,193100.0
2012-07-05 09:30:00,5.94,5.99,5.89,5.93,317900.0,5.94,5.99,5.89,5.93,317900.0
2012-07-05 10:00:00,5.92,5.94,5.88,5.91,305300.0,5.92,5.94,5.88,5.91,305300.0
2012-07-05 10:30:00,5.91,6.01,5.91,5.99,95500.0,5.91,6.01,5.91,5.99,95500.0
2012-07-05 11:00:00,6.0,6.01,5.99,6.01,77400.0,6.0,6.01,5.99,6.01,77400.0
2012-07-05 11:30:00,6.01,6.04,6.01,6.02,90200.0,6.01,6.04,6.01,6.02,90200.0
2012-07-05 12:00:00,6.02,6.07,6.02,6.05,120300.0,6.02,6.07,6.02,6.05,120300.0
2012-07-05 12:30:00,6.05,6.06,5.96,5.96,100200.0,6.05,6.06,5.96,5.96,100200.0
2012-07-05 13:00:00,5.96,5.97,5.94,5.94,88100.0,5.96,5.97,5.94,5.94,88100.0
2012-07-05 13:30:00,5.95,5.95,5.89,5.92,108700.0,5.95,5.95,5.89,5.92,108700.0
2012-07-05 14:00:00,5.92,5.95,5.91,5.94,84000.0,5.92,5.95,5.91,5.94,84000.0
2012-07-05 14:30:00,5.94,5.94,5.92,5.93,49500.0,5.94,5.94,5.92,5.93,49500.0
2012-07-05 15:00:00,5.93,5.93,5.91,5.91,62200.0,5.93,5.93,5.91,5.91,62200.0
2012-07-05 15:30:00,5.92,5.95,5.9,5.91,215300.0,5.92,5.95,5.9,5.91,215300.0
2012-07-06 09:30:00,5.88,5.91,5.84,5.85,101200.0,5.88,5.91,5.84,5.85,101200.0
2012-07-06 10:00:00,5.86,5.92,5.83,5.9,116200.0,5.86,5.92,5.83,5.9,116200.0
2012-07-06 10:30:00,5.9,5.91,5.84,5.84,50800.0,5.9,5.91,5.84,5.84,50800.0
2012-07-06 11:00:00,5.83,5.84,5.8,5.81,68000.0,5.83,5.84,5.8,5.81,68000.0
2012-07-06 11:30:00,5.81,5.81,5.77,5.77,53900.0,5.81,5.81,5.77,5.77,53900.0
2012-07-06 12:00:00,5.78,5.78,5.72,5.74,102300.0,5.78,5.78,5.72,5.74,102300.0
2012-07-06 12:30:00,5.74,5.81,5.74,5.8,39200.0,5.74,5.81,5.74,5.8,39200.0
2012-07-06 13:00:00,5.8,5.85,5.8,5.81,71100.0,5.8,5.85,5.8,5.81,71100.0
2012-07-06 13:30:00,5.82,5.83,5.8,5.8,30400.0,5.82,5.83,5.8,5.8,30400.0
2012-07-06 14:00:00,5.8,5.83,5.79,5.79,55200.0,5.8,5.83,5.79,5.79,55200.0
2012-07-06 14:30:00,5.8,5.83,5.79,5.81,36100.0,5.8,5.83,5.79,5.81,36100.0
2012-07-06 15:00:00,5.82,5.85,5.81,5.83,53100.0,5.82,5.85,5.81,5.83,53100.0
2012-07-06 15:30:00,5.84,5.86,5.82,5.82,224400.0,5.84,5.86,5.82,5.82,224400.0
2012-07-09 09:30:00,5.83,5.89,5.81,5.87,114300.0,5.83,5.89,5.81,5.87,114300.0
2012-07-09 10:00:00,5.86,5.92,5.83,5.91,87600.0,5.86,5.92,5.83,5.91,87600.0
2012-07-09 10:30:00,5.91,5.94,5.91,5.93,82600.0,5.91,5.94,5.91,5.93,82600.0
2012-07-09 11:00:00,5.93,5.93,5.9,5.91,56900.0,5.93,5.93,5.9,5.91,56900.0
2012-07-09 11:30:00,5.92,5.92,5.88,5.89,50800.0,5.92,5.92,5.88,5.89,50800.0
2012-07-09 12:00:00,5.9,5.91,5.89,5.91,36800.0,5.9,5.91,5.89,5.91,36800.0
2012-07-09 12:30:00,5.9,5.91,5.89,5.9,30400.0,5.9,5.91,5.89,5.9,30400.0
2012-07-09 13:00:00,5.89,5.91,5.89,5.91,42500.0,5.89,5.91,5.89,5.91,42500.0
2012-07-09 13:30:00,5.91,5.91,5.87,5.88,60700.0,5.91,5.91,5.87,5.88,60700.0
2012-07-09 14:00:00,5.87,5.88,5.78,5.79,70600.0,5.87,5.88,5.78,5.79,70600.0
2012-07-09 14:30:00,5.8,5.83,5.78,5.83,88500.0,5.8,5.83,5.78,5.83,88500.0
2012-07-09 15:00:00,5.82,5.83,5.79,5.81,99700.0,5.82,5.83,5.79,5.81,99700.0
2012-07-09 15:30:00,5.82,5.84,5.79,5.81,259100.0,5.82,5.84,5.79,5.81,259100.0
2012-07-10 09:30:00,5.88,5.91,5.8,5.89,150000.0,5.88,5.91,5.8,5.89,150000.0
2012-07-10 10:00:00,5.88,5.9,5.79,5.86,86600.0,5.88,5.9,5.79,5.86,86600.0
2012-07-10 10:30:00,5.86,5.87,5.84,5.86,76500.0,5.86,5.87,5.84,5.86,76500.0
2012-07-10 11:00:00,5.86,5.86,5.77,5.81,65600.0,5.86,5.86,5.77,5.81,65600.0
2012-07-10 11:30:00,5.8,5.82,5.79,5.82,17100.0,5.8,5.82,5.79,5.82,17100.0
2012-07-10 12:00:00,5.82,5.82,5.79,5.79,24800.0,5.82,5.82,5.79,5.79,24800.0
2012-07-10 12:30:00,5.79,5.82,5.79,5.82,40900.0,5.79,5.82,5.79,5.82,40900.0
2012-07-10 13:00:00,5.82,5.82,5.81,5.82,49400.0,5.82,5.82,5.81,5.82,49400.0
2012-07-10 13:30:00,5.81,5.84,5.81,5.83,43900.0,5.81,5.84,5.81,5.83,43900.0
2012-07-10 14:00:00,5.83,5.85,5.82,5.84,44500.0,5.83,5.85,5.82,5.84,44500.0
2012-07-10 14:30:00,5.84,5.85,5.8,5.82,101300.0,5.84,5.85,5.8,5.82,101300.0
2012-07-10 15:00:00,5.82,5.83,5.77,5.78,50900.0,5.82,5.83,5.77,5.78,50900.0
2012-07-10 15:30:00,5.78,5.79,5.73,5.76,197400.0,5.78,5.79,5.73,5.76,197400.0
2012-07-11 09:30:00,5.73,5.77,5.66,5.69,136200.0,5.73,5.77,5.66,5.69,136200.0
2012-07-11 10:00:00,5.7,5.77,5.7,5.7,99000.0,5.7,5.77,5.7,5.7,99000.0
2012-07-11 10:30:00,5.71,5.73,5.68,5.71,123900.0,5.71,5.73,5.68,5.71,123900.0
2012-07-11 11:00:00,5.71,5.76,5.7,5.75,98700.0,5.71,5.76,5.7,5.75,98700.0
2012-07-11 11:30:00,5.75,5.82,5.74,5.8,132300.0,5.75,5.82,5.74,5.8,132300.0
2012-07-11 12:00:00,5.8,5.87,5.8,5.85,108100.0,5.8,5.87,5.8,5.85,108100.0
2012-07-11 12:30:00,5.85,5.85,5.8,5.81,98700.0,5.85,5.85,5.8,5.81,98700.0
2012-07-11 13:00:00,5.82,5.82,5.78,5.79,39200.0,5.82,5.82,5.78,5.79,39200.0
2012-07-11 13:30:00,5.78,5.79,5.76,5.77,30400.0,5.78,5.79,5.76,5.77,30400.0
2012-07-11 14:00:00,5.78,5.81,5.76,5.8,94000.0,5.78,5.81,5.76,5.8,94000.0
2012-07-11 14:30:00,5.79,5.81,5.78,5.79,29300.0,5.79,5.81,5.78,5.79,29300.0
2012-07-11 15:00:00,5.8,5.82,5.79,5.8,80800.0,5.8,5.82,5.79,5.8,80800.0
2012-07-11 15:30:00,5.81,5.85,5.79,5.82,190900.0,5.81,5.85,5.79,5.82,190900.0
2012-07-12 09:30:00,5.74,5.79,5.65,5.71,83600.0,5.74,5.79,5.65,5.71,83600.0
2012-07-12 10:00:00,5.71,5.75,5.7,5.73,47800.0,5.71,5.75,5.7,5.73,47800.0
2012-07-12 10:30:00,5.73,5.75,5.71,5.75,61000.0,5.73,5.75,5.71,5.75,61000.0
2012-07-12 11:00:00,5.74,5.75,5.72,5.75,76300.0,5.74,5.75,5.72,5.75,76300.0
2012-07-12 11:30:00,5.74,5.83,5.72,5.82,201900.0,5.74,5.83,5.72,5.82,201900.0
2012-07-12 12:00:00,5.82,5.86,5.81,5.85,66600.0,5.82,5.86,5.81,5.85,66600.0
2012-07-12 12:30:00,5.85,5.86,5.81,5.82,37400.0,5.85,5.86,5.81,5.82,37400.0
2012-07-12 13:00:00,5.82,5.9,5.8,5.88,130400.0,5.82,5.9,5.8,5.88,130400.0
2012-07-12 13:30:00,5.87,5.9,5.84,5.85,50900.0,5.87,5.9,5.84,5.85,50900.0
2012-07-12 14:00:00,5.84,5.89,5.82,5.87,45200.0,5.84,5.89,5.82,5.87,45200.0
2012-07-12 14:30:00,5.88,5.93,5.87,5.92,92900.0,5.88,5.93,5.87,5.92,92900.0
2012-07-12 15:00:00,5.91,5.95,5.91,5.95,145800.0,5.91,5.95,5.91,5.95,145800.0
2012-07-12 15:30:00,5.93,5.96,5.91,5.94,252200.0,5.93,5.96,5.91,5.94,252200.0
2012-07-13 09:30:00,5.92,6.0,5.9,6.0,127200.0,5.92,6.0,5.9,6.0,127200.0
2012-07-13 10:00:00,6.0,6.05,5.98,6.0,83200.0,6.0,6.05,5.98,6.0,83200.0
2012-07-13 10:30:00,6.01,6.05,6.0,6.0,76200.0,6.01,6.05,6.0,6.0,76200.0
2012-07-13 11:00:00,6.0,6.01,5.97,5.98,59500.0,6.0,6.01,5.97,5.98,59500.0
2012-07-13 11:30:00,5.98,6.0,5.93,5.93,73800.0,5.98,6.0,5.93,5.93,73800.0
2012-07-13 12:00:00,5.93,5.96,5.93,5.96,77100.0,5.93,5.96,5.93,5.96,77100.0
2012-07-13 12:30:00,5.95,5.98,5.94,5.97,48900.0,5.95,5.98,5.94,5.97,48900.0
2012-07-13 13:00:00,5.97,5.98,5.96,5.96,31400.0,5.97,5.98,5.96,5.96,31400.0
2012-07-13 13:30:00,5.96,5.97,5.95,5.97,105600.0,5.96,5.97,5.95,5.97,105600.0
2012-07-13 14:00:00,5.96,5.99,5.95,5.96,134600.0,5.96,5.99,5.95,5.96,134600.0
2012-07-13 14:30:00,5.96,5.98,5.95,5.97,129700.0,5.96,5.98,5.95,5.97,129700.0
2012-07-13 15:00:00,5.98,6.02,5.97,5.99,114600.0,5.98,6.02,5.97,5.99,114600.0
2012-07-13 15:30:00,5.98,6.0,5.97,5.98,135900.0,5.98,6.0,5.97,5.98,135900.0
2012-07-16 09:30:00,5.93,6.0,5.9,5.92,114600.0,5.93,6.0,5.9,5.92,114600.0
2012-07-16 10:00:00,5.94,5.95,5.92,5.94,110100.0,5.94,5.95,5.92,5.94,110100.0
2012-07-16 10:30:00,5.94,5.99,5.94,5.96,87500.0,5.94,5.99,5.94,5.96,87500.0
2012-07-16 11:00:00,5.96,6.01,5.96,5.99,80400.0,5.96,6.01,5.96,5.99,80400.0
2012-07-16 11:30:00,6.0,6.0,5.97,5.97,33600.0,6.0,6.0,5.97,5.97,33600.0
2012-07-16 12:00:00,5.97,6.0,5.96,5.99,165900.0,5.97,6.0,5.96,5.99,165900.0
2012-07-16 12:30:00,5.99,6.01,5.97,5.98,28300.0,5.99,6.01,5.97,5.98,28300.0
2012-07-16 13:00:00,5.99,6.0,5.98,6.0,11600.0,5.99,6.0,5.98,6.0,11600.0
2012-07-16 13:30:00,5.99,6.05,5.99,6.04,118400.0,5.99,6.05,5.99,6.04,118400.0
2012-07-16 14:00:00,6.03,6.07,6.02,6.04,87500.0,6.03,6.07,6.02,6.04,87500.0
2012-07-16 14:30:00,6.04,6.05,6.0,6.0,84100.0,6.04,6.05,6.0,6.0,84100.0
2012-07-16 15:00:00,6.0,6.03,5.99,6.0,76700.0,6.0,6.03,5.99,6.0,76700.0
2012-07-16 15:30:00,6.0,6.02,5.97,6.01,205000.0,6.0,6.02,5.97,6.01,205000.0
2012-07-17 09:30:00,6.04,6.12,5.99,6.02,83500.0,6.04,6.12,5.99,6.02,83500.0
2012-07-17 10:00:00,6.02,6.04,5.95,6.03,121000.0,6.02,6.04,5.95,6.03,121000.0
2012-07-17 10:30:00,6.02,6.04,5.98,6.0,63600.0,6.02,6.04,5.98,6.0,63600.0
2012-07-17 11:00:00,6.01,6.03,6.0,6.01,72100.0,6.01,6.03,6.0,6.01,72100.0
2012-07-17 11:30:00,6.01,6.1,6.01,6.09,77200.0,6.01,6.1,6.01,6.09,77200.0
2012-07-17 12:00:00,6.09,6.1,6.05,6.07,123400.0,6.09,6.1,6.05,6.07,123400.0
2012-07-17 12:30:00,6.07,6.09,6.06,6.06,30200.0,6.07,6.09,6.06,6.06,30200.0
2012-07-17 13:00:00,6.06,6.08,6.04,6.06,66200.0,6.06,6.08,6.04,6.06,66200.0
2012-07-17 13:30:00,6.06,6.09,6.05,6.08,29900.0,6.06,6.09,6.05,6.08,29900.0
2012-07-17 14:00:00,6.07,6.08,6.02,6.02,119000.0,6.07,6.08,6.02,6.02,119000.0
2012-07-17 14:30:00,6.03,6.08,6.02,6.06,42000.0,6.03,6.08,6.02,6.06,42000.0
2012-07-17 15:00:00,6.06,6.1,6.02,6.06,223700.0,6.06,6.1,6.02,6.06,223700.0
2012-07-17 15:30:00,6.06,6.07,6.03,6.06,129900.0,6.06,6.07,6.03,6.06,129900.0
2012-07-18 09:30:00,6.07,6.31,6.02,6.3,265000.0,6.07,6.31,6.02,6.3,265000.0
2012-07-18 10:00:00,6.3,6.37,6.27,6.28,152100.0,6.3,6.37,6.27,6.28,152100.0
2012-07-18 10:30:00,6.28,6.35,6.27,6.34,92000.0,6.28,6.35,6.27,6.34,92000.0
2012-07-18 11:00:00,6.33,6.35,6.25,6.33,218300.0,6.33,6.35,6.25,6.33,218300.0
2012-07-18 11:30:00,6.33,6.34,6.31,6.34,52900.0,6.33,6.34,6.31,6.34,52900.0
2012-07-18 12:00:00,6.34,6.37,6.33,6.36,90000.0,6.34,6.37,6.33,6.36,90000.0
2012-07-18 12:30:00,6.37,6.37,6.34,6.36,61500.0,6.37,6.37,6.34,6.36,61500.0
2012-07-18 13:00:00,6.37,6.37,6.35,6.36,36100.0,6.37,6.37,6.35,6.36,36100.0
2012-07-18 13:30:00,6.35,6.36,6.27,6.29,147500.0,6.35,6.36,6.27,6.29,147500.0
2012-07-18 14:00:00,6.29,6.29,6.25,6.26,51600.0,6.29,6.29,6.25,6.26,51600.0
2012-07-18 14:30:00,6.27,6.28,6.2,6.25,221300.0,6.27,6.28,6.2,6.25,221300.0
2012-07-18 15:00:00,6.24,6.26,6.21,6.21,49300.0,6.24,6.26,6.21,6.21,49300.0
2012-07-18 15:30:00,6.21,6.23,6.16,6.19,207100.0,6.21,6.23,6.16,6.19,207100.0
2012-07-19 09:30:00,6.25,6.25,6.15,6.21,74000.0,6.25,6.25,6.15,6.21,74000.0
2012-07-19 10:00:00,6.2,6.21,6.12,6.16,145800.0,6.2,6.21,6.12,6.16,145800.0
2012-07-19 10:30:00,6.15,6.2,6.13,6.19,214300.0,6.15,6.2,6.13,6.19,214300.0
2012-07-19 11:00:00,6.18,6.21,6.17,6.21,48500.0,6.18,6.21,6.17,6.21,48500.0
2012-07-19 11:30:00,6.2,6.21,6.19,6.21,36300.0,6.2,6.21,6.19,6.21,36300.0
2012-07-19 12:00:00,6.2,6.27,6.2,6.24,114700.0,6.2,6.27,6.2,6.24,114700.0
2012-07-19 12:30:00,6.23,6.25,6.2,6.25,96100.0,6.23,6.25,6.2,6.25,96100.0
2012-07-19 13:00:00,6.25,6.26,6.23,6.26,47400.0,6.25,6.26,6.23,6.26,47400.0
2012-07-19 13:30:00,6.25,6.25,6.18,6.21,56400.0,6.25,6.25,6.18,6.21,56400.0
2012-07-19 14:00:00,6.22,6.25,6.2,6.21,91400.0,6.22,6.25,6.2,6.21,91400.0
2012-07-19 14:30:00,6.21,6.24,6.19,6.21,68400.0,6.21,6.24,6.19,6.21,68400.0
2012-07-19 15:00:00,6.2,6.25,6.19,6.21,122700.0,6.2,6.25,6.19,6.21,122700.0
2012-07-19 15:30:00,6.21,6.23,6.19,6.19,106800.0,6.21,6.23,6.19,6.19,106800.0
2012-07-20 09:30:00,6.12,6.17,6.05,6.13,181200.0,6.12,6.17,6.05,6.13,181200.0
2012-07-20 10:00:00,6.12,6.18,6.11,6.18,30500.0,6.12,6.18,6.11,6.18,30500.0
2012-07-20 10:30:00,6.18,6.2,6.15,6.18,64500.0,6.18,6.2,6.15,6.18,64500.0
2012-07-20 11:00:00,6.18,6.2,6.14,6.17,40700.0,6.18,6.2,6.14,6.17,40700.0
2012-07-20 11:30:00,6.17,6.2,6.11,6.19,181400.0,6.17,6.2,6.11,6.19,181400.0
2012-07-20 12:00:00,6.19,6.22,6.17,6.19,72300.0,6.19,6.22,6.17,6.19,72300.0
2012-07-20 12:30:00,6.19,6.2,6.16,6.19,60700.0,6.19,6.2,6.16,6.19,60700.0
2012-07-20 13:00:00,6.19,6.22,6.14,6.17,200000.0,6.19,6.22,6.14,6.17,200000.0
2012-07-20 13:30:00,6.18,6.19,6.16,6.18,37700.0,6.18,6.19,6.16,6.18,37700.0
2012-07-20 14:00:00,6.17,6.19,6.16,6.17,27600.0,6.17,6.19,6.16,6.17,27600.0
2012-07-20 14:30:00,6.17,6.17,6.15,6.16,29300.0,6.17,6.17,6.15,6.16,29300.0
2012-07-20 15:00:00,6.16,6.16,6.15,6.16,35000.0,6.16,6.16,6.15,6.16,35000.0
2012-07-20 15:30:00,6.15,6.19,6.15,6.17,106700.0,6.15,6.19,6.15,6.17,106700.0
2012-07-23 09:30:00,6.04,6.11,5.9,5.95,330700.0,6.04,6.11,5.9,5.95,330700.0
2012-07-23 10:00:00,5.95,6.03,5.95,6.0,121600.0,5.95,6.03,5.95,6.0,121600.0
2012-07-23 10:30:00,6.0,6.08,5.98,6.02,269500.0,6.0,6.08,5.98,6.02,269500.0
2012-07-23 11:00:00,6.03,6.09,6.02,6.06,67800.0,6.03,6.09,6.02,6.06,67800.0
2012-07-23 11:30:00,6.07,6.09,6.01,6.04,133500.0,6.07,6.09,6.01,6.04,133500.0
2012-07-23 12:00:00,6.04,6.06,6.01,6.05,215500.0,6.04,6.06,6.01,6.05,215500.0
2012-07-23 12:30:00,6.05,6.13,6.04,6.12,99300.0,6.05,6.13,6.04,6.12,99300.0
2012-07-23 13:00:00,6.13,6.15,6.11,6.11,46100.0,6.13,6.15,6.11,6.11,46100.0
2012-07-23 13:30:00,6.11,6.11,6.08,6.1,35100.0,6.11,6.11,6.08,6.1,35100.0
2012-07-23 14:00:00,6.1,6.12,6.09,6.11,52100.0,6.1,6.12,6.09,6.11,52100.0
2012-07-23 14:30:00,6.12,6.13,6.11,6.11,43300.0,6.12,6.13,6.11,6.11,43300.0
2012-07-23 15:00:00,6.11,6.15,6.09,6.14,39700.0,6.11,6.15,6.09,6.14,39700.0
2012-07-23 15:30:00,6.15,6.15,6.11,6.11,166100.0,6.15,6.15,6.11,6.11,166100.0
2012-07-24 09:30:00,6.16,6.17,6.06,6.07,104100.0,6.16,6.17,6.06,6.07,104100.0
2012-07-24 10:00:00,6.07,6.12,6.02,6.1,228700.0,6.07,6.12,6.02,6.1,228700.0
2012-07-24 10:30:00,6.09,6.11,6.04,6.09,38800.0,6.09,6.11,6.04,6.09,38800.0
2012-07-24 11:00:00,6.09,6.11,6.07,6.07,35000.0,6.09,6.11,6.07,6.07,35000.0
2012-07-24 11:30:00,6.08,6.09,6.04,6.05,34400.0,6.08,6.09,6.04,6.05,34400.0
2012-07-24 12:00:00,6.06,6.06,6.01,6.02,53400.0,6.06,6.06,6.01,6.02,53400.0
2012-07-24 12:30:00,6.02,6.03,6.01,6.02,40500.0,6.02,6.03,6.01,6.02,40500.0
2012-07-24 13:00:00,6.02,6.03,6.0,6.0,76500.0,6.02,6.03,6.0,6.0,76500.0
2012-07-24 13:30:00,6.0,6.0,5.96,5.98,52400.0,6.0,6.0,5.96,5.98,52400.0
2012-07-24 14:00:00,5.98,5.98,5.93,5.93,103700.0,5.98,5.98,5.93,5.93,103700.0
2012-07-24 14:30:00,5.94,5.94,5.89,5.9,137300.0,5.94,5.94,5.89,5.9,137300.0
2012-07-24 15:00:00,5.9,5.91,5.88,5.89,172000.0,5.9,5.91,5.88,5.89,172000.0
2012-07-24 15:30:00,5.9,5.9,5.86,5.88,372000.0,5.9,5.9,5.86,5.88,372000.0
2012-07-25 09:30:00,5.96,5.97,5.9,5.91,58400.0,5.96,5.97,5.9,5.91,58400.0
2012-07-25 10:00:00,5.91,5.94,5.9,5.94,79700.0,5.91,5.94,5.9,5.94,79700.0
2012-07-25 10:30:00,5.94,5.97,5.93,5.97,72700.0,5.94,5.97,5.93,5.97,72700.0
2012-07-25 11:00:00,5.96,5.98,5.95,5.96,45700.0,5.96,5.98,5.95,5.96,45700.0
2012-07-25 11:30:00,5.96,5.98,5.96,5.98,45800.0,5.96,5.98,5.96,5.98,45800.0
2012-07-25 12:00:00,5.97,6.01,5.97,5.98,127800.0,5.97,6.01,5.97,5.98,127800.0
2012-07-25 12:30:00,5.98,6.06,5.98,6.04,154500.0,5.98,6.06,5.98,6.04,154500.0
2012-07-25 13:00:00,6.04,6.06,6.01,6.01,32300.0,6.04,6.06,6.01,6.01,32300.0
2012-07-25 13:30:00,6.01,6.02,5.98,6.02,57800.0,6.01,6.02,5.98,6.02,57800.0
2012-07-25 14:00:00,6.02,6.02,5.99,6.0,25900.0,6.02,6.02,5.99,6.0,25900.0
2012-07-25 14:30:00,6.01,6.01,5.99,6.0,40900.0,6.01,6.01,5.99,6.0,40900.0
2012-07-25 15:00:00,5.99,6.0,5.96,5.97,54300.0,5.99,6.0,5.96,5.97,54300.0
2012-07-25 15:30:00,5.98,6.01,5.96,6.0,147400.0,5.98,6.01,5.96,6.0,147400.0
2012-07-26 09:30:00,6.09,6.13,6.02,6.08,79800.0,6.09,6.13,6.02,6.08,79800.0
2012-07-26 10:00:00,6.08,6.19,6.08,6.18,164800.0,6.08,6.19,6.08,6.18,164800.0
2012-07-26 10:30:00,6.18,6.19,6.09,6.1,80400.0,6.18,6.19,6.09,6.1,80400.0
2012-07-26 11:00:00,6.1,6.17,6.1,6.15,58400.0,6.1,6.17,6.1,6.15,58400.0
2012-07-26 11:30:00,6.15,6.16,6.1,6.13,61200.0,6.15,6.16,6.1,6.13,61200.0
2012-07-26 12:00:00,6.12,6.16,6.1,6.16,76500.0,6.12,6.16,6.1,6.16,76500.0
2012-07-26 12:30:00,6.16,6.16,6.15,6.16,32400.0,6.16,6.16,6.15,6.16,32400.0
2012-07-26 13:00:00,6.16,6.17,6.15,6.16,49700.0,6.16,6.17,6.15,6.16,49700.0
2012-07-26 13:30:00,6.16,6.17,6.11,6.12,191700.0,6.16,6.17,6.11,6.12,191700.0
2012-07-26 14:00:00,6.11,6.12,6.09,6.1,47900.0,6.11,6.12,6.09,6.1,47900.0
2012-07-26 14:30:00,6.1,6.16,6.09,6.13,38400.0,6.1,6.16,6.09,6.13,38400.0
2012-07-26 15:00:00,6.14,6.16,6.13,6.15,52800.0,6.14,6.16,6.13,6.15,52800.0
2012-07-26 15:30:00,6.15,6.2,6.15,6.18,272300.0,6.15,6.2,6.15,6.18,272300.0
2012-07-27 09:30:00,6.19,6.28,6.18,6.27,105000.0,6.19,6.28,6.18,6.27,105000.0
2012-07-27 10:00:00,6.27,6.32,6.23,6.28,249000.0,6.27,6.32,6.23,6.28,249000.0
2012-07-27 10:30:00,6.28,6.36,6.28,6.35,75000.0,6.28,6.36,6.28,6.35,75000.0
2012-07-27 11:00:00,6.34,6.35,6.3,6.34,63800.0,6.34,6.35,6.3,6.34,63800.0
2012-07-27 11:30:00,6.33,6.35,6.29,6.29,112200.0,6.33,6.35,6.29,6.29,112200.0
2012-07-27 12:00:00,6.29,6.35,6.25,6.34,148600.0,6.29,6.35,6.25,6.34,148600.0
2012-07-27 12:30:00,6.34,6.35,6.32,6.33,43400.0,6.34,6.35,6.32,6.33,43400.0
2012-07-27 13:00:00,6.33,6.35,6.29,6.34,98400.0,6.33,6.35,6.29,6.34,98400.0
2012-07-27 13:30:00,6.34,6.4,6.33,6.39,109300.0,6.34,6.4,6.33,6.39,109300.0
2012-07-27 14:00:00,6.39,6.4,6.34,6.34,84200.0,6.39,6.4,6.34,6.34,84200.0
2012-07-27 14:30:00,6.35,6.37,6.34,6.37,74100.0,6.35,6.37,6.34,6.37,74100.0
2012-07-27 15:00:00,6.36,6.39,6.35,6.38,111400.0,6.36,6.39,6.35,6.38,111400.0
2012-07-27 15:30:00,6.38,6.44,6.38,6.4,392100.0,6.38,6.44,6.38,6.4,392100.0
2012-07-30 09:30:00,6.78,6.95,6.57,6.71,679500.0,6.78,6.95,6.57,6.71,679500.0
2012-07-30 10:00:00,6.71,6.71,6.58,6.59,266100.0,6.71,6.71,6.58,6.59,266100.0
2012-07-30 10:30:00,6.59,6.6,6.42,6.43,306900.0,6.59,6.6,6.42,6.43,306900.0
2012-07-30 11:00:00,6.44,6.5,6.44,6.49,217500.0,6.44,6.5,6.44,6.49,217500.0
2012-07-30 11:30:00,6.49,6.53,6.45,6.46,162300.0,6.49,6.53,6.45,6.46,162300.0
2012-07-30 12:00:00,6.46,6.47,6.43,6.45,91800.0,6.46,6.47,6.43,6.45,91800.0
2012-07-30 12:30:00,6.45,6.56,6.44,6.5,294000.0,6.45,6.56,6.44,6.5,294000.0
2012-07-30 13:00:00,6.5,6.5,6.43,6.47,196800.0,6.5,6.5,6.43,6.47,196800.0
2012-07-30 13:30:00,6.47,6.51,6.46,6.48,127000.0,6.47,6.51,6.46,6.48,127000.0
2012-07-30 14:00:00,6.48,6.54,6.47,6.53,168800.0,6.48,6.54,6.47,6.53,168800.0
2012-07-30 14:30:00,6.53,6.54,6.49,6.51,99100.0,6.53,6.54,6.49,6.51,99100.0
2012-07-30 15:00:00,6.5,6.51,6.41,6.44,201900.0,6.5,6.51,6.41,6.44,201900.0
2012-07-30 15:30:00,6.43,6.46,6.4,6.46,315700.0,6.43,6.46,6.4,6.46,315700.0
2012-07-31 09:30:00,6.46,6.48,6.38,6.39,142800.0,6.46,6.48,6.38,6.39,142800.0
2012-07-31 10:00:00,6.39,6.45,6.37,6.42,251500.0,6.39,6.45,6.37,6.42,251500.0
2012-07-31 10:30:00,6.42,6.42,6.38,6.39,88400.0,6.42,6.42,6.38,6.39,88400.0
2012-07-31 11:00:00,6.39,6.41,6.33,6.41,320300.0,6.39,6.41,6.33,6.41,320300.0
2012-07-31 11:30:00,6.4,6.43,6.39,6.4,52700.0,6.4,6.43,6.39,6.4,52700.0
2012-07-31 12:00:00,6.4,6.41,6.35,6.41,130900.0,6.4,6.41,6.35,6.41,130900.0
2012-07-31 12:30:00,6.4,6.41,6.28,6.28,418800.0,6.4,6.41,6.28,6.28,418800.0
2012-07-31 13:00:00,6.29,6.37,6.27,6.37,202600.0,6.29,6.37,6.27,6.37,202600.0
2012-07-31 13:30:00,6.36,6.36,6.32,6.33,68500.0,6.36,6.36,6.32,6.33,68500.0
2012-07-31 14:00:00,6.32,6.38,6.32,6.37,51900.0,6.32,6.38,6.32,6.37,51900.0
2012-07-31 14:30:00,6.37,6.37,6.33,6.33,44700.0,6.37,6.37,6.33,6.33,44700.0
2012-07-31 15:00:00,6.33,6.33,6.3,6.31,76900.0,6.33,6.33,6.3,6.31,76900.0
2012-07-31 15:30:00,6.31,6.32,6.23,6.24,372100.0,6.31,6.32,6.23,6.24,372100.0
2012-08-01 09:30:00,6.3,6.3,6.18,6.19,79700.0,6.3,6.3,6.18,6.19,79700.0
2012-08-01 10:00:00,6.19,6.2,6.1,6.19,139600.0,6.19,6.2,6.1,6.19,139600.0
2012-08-01 10:30:00,6.19,6.23,6.17,6.22,126100.0,6.19,6.23,6.17,6.22,126100.0
2012-08-01 11:00:00,6.22,6.22,6.12,6.15,116100.0,6.22,6.22,6.12,6.15,116100.0
2012-08-01 11:30:00,6.16,6.19,6.13,6.15,80100.0,6.16,6.19,6.13,6.15,80100.0
2012-08-01 12:00:00,6.15,6.18,6.13,6.13,45900.0,6.15,6.18,6.13,6.13,45900.0
2012-08-01 12:30:00,6.13,6.14,6.11,6.11,52600.0,6.13,6.14,6.11,6.11,52600.0
2012-08-01 13:00:00,6.11,6.16,6.1,6.15,981700.0,6.11,6.16,6.1,6.15,981700.0
2012-08-01 13:30:00,6.15,6.17,6.13,6.15,209500.0,6.15,6.17,6.13,6.15,209500.0
2012-08-01 14:00:00,6.15,6.16,6.08,6.11,289600.0,6.15,6.16,6.08,6.11,289600.0
2012-08-01 14:30:00,6.13,6.13,6.02,6.03,149500.0,6.13,6.13,6.02,6.03,149500.0
2012-08-01 15:00:00,6.04,6.08,6.02,6.05,126700.0,6.04,6.08,6.02,6.05,126700.0
2012-08-01 15:30:00,6.04,6.11,6.03,6.04,528300.0,6.04,6.11,6.03,6.04,528300.0
2012-08-02 09:30:00,6.04,6.05,5.77,5.81,463100.0,6.04,6.05,5.77,5.81,463100.0
2012-08-02 10:00:00,5.8,5.91,5.79,5.89,178100.0,5.8,5.91,5.79,5.89,178100.0
2012-08-02 10:30:00,5.89,5.97,5.85,5.9,231400.0,5.89,5.97,5.85,5.9,231400.0
2012-08-02 11:00:00,5.91,5.92,5.85,5.89,66800.0,5.91,5.92,5.85,5.89,66800.0
2012-08-02 11:30:00,5.89,5.91,5.85,5.88,75900.0,5.89,5.91,5.85,5.88,75900.0
2012-08-02 12:00:00,5.88,5.88,5.84,5.86,62300.0,5.88,5.88,5.84,5.86,62300.0
2012-08-02 12:30:00,5.87,5.9,5.86,5.88,66000.0,5.87,5.9,5.86,5.88,66000.0
2012-08-02 13:00:00,5.87,5.9,5.86,5.88,32300.0,5.87,5.9,5.86,5.88,32300.0
2012-08-02 13:30:00,5.88,5.93,5.87,5.88,80300.0,5.88,5.93,5.87,5.88,80300.0
2012-08-02 14:00:00,5.88,5.89,5.86,5.87,68800.0,5.88,5.89,5.86,5.87,68800.0
2012-08-02 14:30:00,5.86,5.92,5.86,5.9,91000.0,5.86,5.92,5.86,5.9,91000.0
2012-08-02 15:00:00,5.89,5.94,5.89,5.93,120700.0,5.89,5.94,5.89,5.93,120700.0
2012-08-02 15:30:00,5.94,5.94,5.87,5.91,356600.0,5.94,5.94,5.87,5.91,356600.0
2012-08-03 09:30:00,5.9,5.99,5.81,5.82,279300.0,5.9,5.99,5.81,5.82,279300.0
2012-08-03 10:00:00,5.82,5.91,5.81,5.84,326600.0,5.82,5.91,5.81,5.84,326600.0
2012-08-03 10:30:00,5.84,5.87,5.83,5.83,155300.0,5.84,5.87,5.83,5.83,155300.0
2012-08-03 11:00:00,5.83,5.83,5.8,5.81,344700.0,5.83,5.83,5.8,5.81,344700.0
2012-08-03 11:30:00,5.81,5.82,5.77,5.77,185100.0,5.81,5.82,5.77,5.77,185100.0
2012-08-03 12:00:00,5.78,5.78,5.68,5.72,286300.0,5.78,5.78,5.68,5.72,286300.0
2012-08-03 12:30:00,5.72,5.74,5.68,5.68,140900.0,5.72,5.74,5.68,5.68,140900.0
2012-08-03 13:00:00,5.68,5.69,5.65,5.66,120800.0,5.68,5.69,5.65,5.66,120800.0
2012-08-03 13:30:00,5.66,5.67,5.58,5.59,176500.0,5.66,5.67,5.58,5.59,176500.0
2012-08-03 14:00:00,5.59,5.63,5.58,5.63,141900.0,5.59,5.63,5.58,5.63,141900.0
2012-08-03 14:30:00,5.62,5.63,5.59,5.6,108800.0,5.62,5.63,5.59,5.6,108800.0
2012-08-03 15:00:00,5.6,5.61,5.59,5.61,132300.0,5.6,5.61,5.59,5.61,132300.0
2012-08-03 15:30:00,5.61,5.61,5.57,5.57,365100.0,5.61,5.61,5.57,5.57,365100.0
2012-08-06 09:30:00,4.99,5.1,4.98,5.09,1678700.0,4.99,5.1,4.98,5.09,1678700.0
2012-08-06 10:00:00,5.08,5.2,5.07,5.11,719400.0,5.08,5.2,5.07,5.11,719400.0
2012-08-06 10:30:00,5.1,5.15,5.06,5.11,644100.0,5.1,5.15,5.06,5.11,644100.0
2012-08-06 11:00:00,5.11,5.14,5.08,5.14,450600.0,5.11,5.14,5.08,5.14,450600.0
2012-08-06 11:30:00,5.13,5.13,5.09,5.1,200900.0,5.13,5.13,5.09,5.1,200900.0
2012-08-06 12:00:00,5.1,5.1,5.03,5.04,299100.0,5.1,5.1,5.03,5.04,299100.0
2012-08-06 12:30:00,5.04,5.04,5.01,5.01,445400.0,5.04,5.04,5.01,5.01,445400.0
2012-08-06 13:00:00,5.02,5.02,4.96,4.99,707500.0,5.02,5.02,4.96,4.99,707500.0
2012-08-06 13:30:00,4.99,4.99,4.92,4.92,453700.0,4.99,4.99,4.92,4.92,453700.0
2012-08-06 14:00:00,4.92,4.93,4.87,4.89,467300.0,4.92,4.93,4.87,4.89,467300.0
2012-08-06 14:30:00,4.89,4.95,4.88,4.92,313500.0,4.89,4.95,4.88,4.92,313500.0
2012-08-06 15:00:00,4.92,4.93,4.89,4.9,357600.0,4.92,4.93,4.89,4.9,357600.0
2012-08-06 15:30:00,4.89,4.91,4.84,4.84,631000.0,4.89,4.91,4.84,4.84,631000.0
2012-08-07 09:30:00,4.83,4.89,4.67,4.67,610900.0,4.83,4.89,4.67,4.67,610900.0
2012-08-07 10:00:00,4.68,4.68,4.58,4.6,997700.0,4.68,4.68,4.58,4.6,997700.0
2012-08-07 10:30:00,4.61,4.67,4.61,4.64,471900.0,4.61,4.67,4.61,4.64,471900.0
2012-08-07 11:00:00,4.63,4.66,4.6,4.66,361200.0,4.63,4.66,4.6,4.66,361200.0
2012-08-07 11:30:00,4.66,4.67,4.64,4.67,492500.0,4.66,4.67,4.64,4.67,492500.0
2012-08-07 12:00:00,4.67,4.71,4.67,4.69,358800.0,4.67,4.71,4.67,4.69,358800.0
2012-08-07 12:30:00,4.7,4.7,4.67,4.68,116900.0,4.7,4.7,4.67,4.68,116900.0
2012-08-07 13:00:00,4.67,4.68,4.64,4.65,243900.0,4.67,4.68,4.64,4.65,243900.0
2012-08-07 13:30:00,4.66,4.66,4.64,4.65,117300.0,4.66,4.66,4.64,4.65,117300.0
2012-08-07 14:00:00,4.65,4.66,4.61,4.61,155500.0,4.65,4.66,4.61,4.61,155500.0
2012-08-07 14:30:00,4.62,4.62,4.61,4.62,185500.0,4.62,4.62,4.61,4.62,185500.0
2012-08-07 15:00:00,4.62,4.62,4.59,4.59,471300.0,4.62,4.62,4.59,4.59,471300.0
2012-08-07 15:30:00,4.6,4.6,4.57,4.58,710100.0,4.6,4.6,4.57,4.58,710100.0
2012-08-08 09:30:00,4.62,4.64,4.44,4.45,734800.0,4.62,4.64,4.44,4.45,734800.0
2012-08-08 10:00:00,4.45,4.49,4.39,4.47,494500.0,4.45,4.49,4.39,4.47,494500.0
2012-08-08 10:30:00,4.47,4.49,4.45,4.46,242000.0,4.47,4.49,4.45,4.46,242000.0
2012-08-08 11:00:00,4.46,4.49,4.43,4.45,267900.0,4.46,4.49,4.43,4.45,267900.0
2012-08-08 11:30:00,4.45,4.46,4.4,4.41,323100.0,4.45,4.46,4.4,4.41,323100.0
2012-08-08 12:00:00,4.41,4.42,4.38,4.38,326700.0,4.41,4.42,4.38,4.38,326700.0
2012-08-08 12:30:00,4.38,4.41,4.38,4.38,495100.0,4.38,4.41,4.38,4.38,495100.0
2012-08-08 13:00:00,4.38,4.39,4.37,4.38,496700.0,4.38,4.39,4.37,4.38,496700.0
2012-08-08 13:30:00,4.38,4.39,4.36,4.37,656400.0,4.38,4.39,4.36,4.37,656400.0
2012-08-08 14:00:00,4.37,4.37,4.33,4.35,793300.0,4.37,4.37,4.33,4.35,793300.0
2012-08-08 14:30:00,4.35,4.36,4.31,4.33,1127200.0,4.35,4.36,4.31,4.33,1127200.0
2012-08-08 15:00:00,4.32,4.35,4.31,4.33,988500.0,4.32,4.35,4.31,4.33,988500.0
2012-08-08 15:30:00,4.34,4.37,4.27,4.3,2612300.0,4.34,4.37,4.27,4.3,2612300.0
2012-08-09 09:30:00,4.34,4.46,4.33,4.44,12206000.0,4.34,4.46,4.33,4.44,12206000.0
2012-08-09 10:00:00,4.43,4.57,4.43,4.47,6636700.0,4.43,4.57,4.43,4.47,6636700.0
2012-08-09 10:30:00,4.47,4.48,4.44,4.44,2688600.0,4.47,4.48,4.44,4.44,2688600.0
2012-08-09 11:00:00,4.44,4.45,4.39,4.42,1906900.0,4.44,4.45,4.39,4.42,1906900.0
2012-08-09 11:30:00,4.42,4.43,4.35,4.36,1258300.0,4.42,4.43,4.35,4.36,1258300.0
2012-08-09 12:00:00,4.36,4.37,4.3,4.33,941700.0,4.36,4.37,4.3,4.33,941700.0
2012-08-09 12:30:00,4.33,4.37,4.31,4.32,831600.0,4.33,4.37,4.31,4.32,831600.0
2012-08-09 13:00:00,4.33,4.37,4.3,4.35,1015400.0,4.33,4.37,4.3,4.35,1015400.0
2012-08-09 13:30:00,4.35,4.41,4.35,4.4,801400.0,4.35,4.41,4.35,4.4,801400.0
2012-08-09 14:00:00,4.4,4.41,4.39,4.39,798700.0,4.4,4.41,4.39,4.39,798700.0
2012-08-09 14:30:00,4.39,4.4,4.35,4.35,497500.0,4.39,4.4,4.35,4.35,497500.0
2012-08-09 15:00:00,4.36,4.39,4.32,4.34,1214600.0,4.36,4.39,4.32,4.34,1214600.0
2012-08-09 15:30:00,4.33,4.36,4.3,4.33,3858500.0,4.33,4.36,4.3,4.33,3858500.0
2012-08-10 09:30:00,4.39,4.45,4.34,4.45,1568300.0,4.39,4.45,4.34,4.45,1568300.0
2012-08-10 10:00:00,4.45,4.46,4.38,4.45,1162600.0,4.45,4.46,4.38,4.45,1162600.0
2012-08-10 10:30:00,4.44,4.5,4.44,4.48,798700.0,4.44,4.5,4.44,4.48,798700.0
2012-08-10 11:00:00,4.48,4.48,4.41,4.43,417300.0,4.48,4.48,4.41,4.43,417300.0
2012-08-10 11:30:00,4.43,4.45,4.42,4.43,202700.0,4.43,4.45,4.42,4.43,202700.0
2012-08-10 12:00:00,4.44,4.45,4.42,4.44,382200.0,4.44,4.45,4.42,4.44,382200.0
2012-08-10 12:30:00,4.44,4.45,4.44,4.45,501700.0,4.44,4.45,4.44,4.45,501700.0
2012-08-10 13:00:00,4.45,4.48,4.44,4.47,989000.0,4.45,4.48,4.44,4.47,989000.0
2012-08-10 13:30:00,4.47,4.51,4.47,4.5,1103200.0,4.47,4.51,4.47,4.5,1103200.0
2012-08-10 14:00:00,4.5,4.54,4.49,4.51,502600.0,4.5,4.54,4.49,4.51,502600.0
2012-08-10 14:30:00,4.51,4.52,4.49,4.5,493400.0,4.51,4.52,4.49,4.5,493400.0
2012-08-10 15:00:00,4.49,4.5,4.48,4.5,570200.0,4.49,4.5,4.48,4.5,570200.0
2012-08-10 15:30:00,4.5,4.52,4.45,4.46,1064900.0,4.5,4.52,4.45,4.46,1064900.0
2012-08-13 09:30:00,4.46,4.55,4.45,4.53,716200.0,4.46,4.55,4.45,4.53,716200.0
2012-08-13 10:00:00,4.54,4.55,4.42,4.45,574200.0,4.54,4.55,4.42,4.45,574200.0
2012-08-13 10:30:00,4.45,4.47,4.44,4.46,198700.0,4.45,4.47,4.44,4.46,198700.0
2012-08-13 11:00:00,4.46,4.48,4.45,4.46,389000.0,4.46,4.48,4.45,4.46,389000.0
2012-08-13 11:30:00,4.46,4.5,4.45,4.49,464100.0,4.46,4.5,4.45,4.49,464100.0
2012-08-13 12:00:00,4.49,4.5,4.46,4.49,367100.0,4.49,4.5,4.46,4.49,367100.0
2012-08-13 12:30:00,4.49,4.5,4.48,4.5,129300.0,4.49,4.5,4.48,4.5,129300.0
2012-08-13 13:00:00,4.5,4.5,4.48,4.5,124600.0,4.5,4.5,4.48,4.5,124600.0
2012-08-13 13:30:00,4.49,4.5,4.46,4.46,130800.0,4.49,4.5,4.46,4.46,130800.0
2012-08-13 14:00:00,4.47,4.5,4.46,4.5,199400.0,4.47,4.5,4.46,4.5,199400.0
2012-08-13 14:30:00,4.49,4.51,4.48,4.49,210500.0,4.49,4.51,4.48,4.49,210500.0
2012-08-13 15:00:00,4.49,4.49,4.46,4.47,250300.0,4.49,4.49,4.46,4.47,250300.0
2012-08-13 15:30:00,4.47,4.5,4.46,4.47,648100.0,4.47,4.5,4.46,4.47,648100.0
2012-08-14 09:30:00,4.46,4.46,4.4,4.43,674100.0,4.46,4.46,4.4,4.43,674100.0
2012-08-14 10:00:00,4.43,4.46,4.43,4.45,187400.0,4.43,4.46,4.43,4.45,187400.0
2012-08-14 10:30:00,4.45,4.46,4.42,4.45,124700.0,4.45,4.46,4.42,4.45,124700.0
2012-08-14 11:00:00,4.44,4.45,4.43,4.44,89800.0,4.44,4.45,4.43,4.44,89800.0
2012-08-14 11:30:00,4.44,4.45,4.4,4.4,262700.0,4.44,4.45,4.4,4.4,262700.0
2012-08-14 12:00:00,4.4,4.41,4.36,4.38,317500.0,4.4,4.41,4.36,4.38,317500.0
2012-08-14 12:30:00,4.38,4.38,4.33,4.37,389000.0,4.38,4.38,4.33,4.37,389000.0
2012-08-14 13:00:00,4.37,4.37,4.33,4.35,198000.0,4.37,4.37,4.33,4.35,198000.0
2012-08-14 13:30:00,4.34,4.37,4.34,4.37,158000.0,4.34,4.37,4.34,4.37,158000.0
2012-08-14 14:00:00,4.37,4.38,4.36,4.37,110200.0,4.37,4.38,4.36,4.37,110200.0
2012-08-14 14:30:00,4.38,4.4,4.37,4.39,193900.0,4.38,4.4,4.37,4.39,193900.0
2012-08-14 15:00:00,4.39,4.4,4.38,4.4,160300.0,4.39,4.4,4.38,4.4,160300.0
2012-08-14 15:30:00,4.4,4.4,4.38,4.4,600600.0,4.4,4.4,4.38,4.4,600600.0
2012-08-15 09:30:00,4.38,4.46,4.37,4.44,298400.0,4.38,4.46,4.37,4.44,298400.0
2012-08-15 10:00:00,4.44,4.45,4.4,4.44,225700.0,4.44,4.45,4.4,4.44,225700.0
2012-08-15 10:30:00,4.43,4.44,4.41,4.43,80600.0,4.43,4.44,4.41,4.43,80600.0
2012-08-15 11:00:00,4.43,4.44,4.41,4.41,98400.0,4.43,4.44,4.41,4.41,98400.0
2012-08-15 11:30:00,4.42,4.43,4.41,4.43,91600.0,4.42,4.43,4.41,4.43,91600.0
2012-08-15 12:00:00,4.43,4.43,4.42,4.43,45100.0,4.43,4.43,4.42,4.43,45100.0
2012-08-15 12:30:00,4.42,4.45,4.42,4.45,102600.0,4.42,4.45,4.42,4.45,102600.0
2012-08-15 13:00:00,4.44,4.45,4.44,4.45,93400.0,4.44,4.45,4.44,4.45,93400.0
2012-08-15 13:30:00,4.45,4.47,4.45,4.46,89100.0,4.45,4.47,4.45,4.46,89100.0
2012-08-15 14:00:00,4.45,4.46,4.44,4.44,90000.0,4.45,4.46,4.44,4.44,90000.0
2012-08-15 14:30:00,4.45,4.45,4.44,4.45,42200.0,4.45,4.45,4.44,4.45,42200.0
2012-08-15 15:00:00,4.45,4.45,4.43,4.43,108100.0,4.45,4.45,4.43,4.43,108100.0
2012-08-15 15:30:00,4.43,4.44,4.42,4.44,182300.0,4.43,4.44,4.42,4.44,182300.0
2012-08-16 09:30:00,4.45,4.48,4.39,4.4,191700.0,4.45,4.48,4.39,4.4,191700.0
2012-08-16 10:00:00,4.4,4.41,4.37,4.37,209200.0,4.4,4.41,4.37,4.37,209200.0
2012-08-16 10:30:00,4.37,4.38,4.37,4.37,148200.0,4.37,4.38,4.37,4.37,148200.0
2012-08-16 11:00:00,4.37,4.38,4.36,4.36,256600.0,4.37,4.38,4.36,4.36,256600.0
2012-08-16 11:30:00,4.37,4.37,4.34,4.34,787400.0,4.37,4.37,4.34,4.34,787400.0
2012-08-16 12:00:00,4.35,4.35,4.28,4.31,636700.0,4.35,4.35,4.28,4.31,636700.0
2012-08-16 12:30:00,4.3,4.36,4.3,4.36,212500.0,4.3,4.36,4.3,4.36,212500.0
2012-08-16 13:00:00,4.35,4.4,4.35,4.38,144200.0,4.35,4.4,4.35,4.38,144200.0
2012-08-16 13:30:00,4.38,4.41,4.38,4.41,78900.0,4.38,4.41,4.38,4.41,78900.0
2012-08-16 14:00:00,4.41,4.43,4.38,4.4,263900.0,4.41,4.43,4.38,4.4,263900.0
2012-08-16 14:30:00,4.41,4.44,4.4,4.42,143800.0,4.41,4.44,4.4,4.42,143800.0
2012-08-16 15:00:00,4.42,4.43,4.39,4.4,141600.0,4.42,4.43,4.39,4.4,141600.0
2012-08-16 15:30:00,4.39,4.41,4.37,4.38,306400.0,4.39,4.41,4.37,4.38,306400.0
2012-08-17 09:30:00,4.4,4.41,4.38,4.38,113100.0,4.4,4.41,4.38,4.38,113100.0
2012-08-17 10:00:00,4.38,4.39,4.35,4.38,215400.0,4.38,4.39,4.35,4.38,215400.0
2012-08-17 10:30:00,4.37,4.38,4.33,4.35,203700.0,4.37,4.38,4.33,4.35,203700.0
2012-08-17 11:00:00,4.35,4.36,4.33,4.34,161400.0,4.35,4.36,4.33,4.34,161400.0
2012-08-17 11:30:00,4.33,4.36,4.33,4.34,102700.0,4.33,4.36,4.33,4.34,102700.0
2012-08-17 12:00:00,4.35,4.35,4.33,4.33,90300.0,4.35,4.35,4.33,4.33,90300.0
2012-08-17 12:30:00,4.34,4.34,4.31,4.32,178900.0,4.34,4.34,4.31,4.32,178900.0
2012-08-17 13:00:00,4.32,4.35,4.32,4.34,114700.0,4.32,4.35,4.32,4.34,114700.0
2012-08-17 13:30:00,4.35,4.35,4.34,4.34,47000.0,4.35,4.35,4.34,4.34,47000.0
2012-08-17 14:00:00,4.34,4.35,4.33,4.35,117000.0,4.34,4.35,4.33,4.35,117000.0
2012-08-17 14:30:00,4.35,4.37,4.34,4.37,98200.0,4.35,4.37,4.34,4.37,98200.0
2012-08-17 15:00:00,4.37,4.37,4.35,4.36,191100.0,4.37,4.37,4.35,4.36,191100.0
2012-08-17 15:30:00,4.37,4.39,4.36,4.37,316500.0,4.37,4.39,4.36,4.37,316500.0
2012-08-20 09:30:00,4.36,4.37,4.3,4.35,211900.0,4.36,4.37,4.3,4.35,211900.0
2012-08-20 10:00:00,4.35,4.35,4.31,4.32,215000.0,4.35,4.35,4.31,4.32,215000.0
2012-08-20 10:30:00,4.32,4.33,4.29,4.3,193800.0,4.32,4.33,4.29,4.3,193800.0
2012-08-20 11:00:00,4.31,4.32,4.3,4.31,118200.0,4.31,4.32,4.3,4.31,118200.0
2012-08-20 11:30:00,4.31,4.32,4.31,4.31,100100.0,4.31,4.32,4.31,4.31,100100.0
2012-08-20 12:00:00,4.31,4.32,4.31,4.31,42100.0,4.31,4.32,4.31,4.31,42100.0
2012-08-20 12:30:00,4.31,4.32,4.3,4.3,73600.0,4.31,4.32,4.3,4.3,73600.0
2012-08-20 13:00:00,4.31,4.31,4.3,4.3,31600.0,4.31,4.31,4.3,4.3,31600.0
2012-08-20 13:30:00,4.3,4.31,4.25,4.25,334600.0,4.3,4.31,4.25,4.25,334600.0
2012-08-20 14:00:00,4.25,4.25,4.19,4.25,621800.0,4.25,4.25,4.19,4.25,621800.0
2012-08-20 14:30:00,4.25,4.26,4.24,4.25,82000.0,4.25,4.26,4.24,4.25,82000.0
2012-08-20 15:00:00,4.26,4.3,4.26,4.3,216100.0,4.26,4.3,4.26,4.3,216100.0
2012-08-20 15:30:00,4.29,4.31,4.29,4.3,259200.0,4.29,4.31,4.29,4.3,259200.0
2012-08-21 09:30:00,4.33,4.34,4.25,4.27,212100.0,4.33,4.34,4.25,4.27,212100.0
2012-08-21 10:00:00,4.27,4.3,4.26,4.29,216000.0,4.27,4.3,4.26,4.29,216000.0
2012-08-21 10:30:00,4.3,4.34,4.29,4.33,191300.0,4.3,4.34,4.29,4.33,191300.0
2012-08-21 11:00:00,4.34,4.41,4.34,4.36,358800.0,4.34,4.41,4.34,4.36,358800.0
2012-08-21 11:30:00,4.37,4.38,4.35,4.37,109700.0,4.37,4.38,4.35,4.37,109700.0
2012-08-21 12:00:00,4.36,4.37,4.35,4.37,65200.0,4.36,4.37,4.35,4.37,65200.0
2012-08-21 12:30:00,4.36,4.38,4.35,4.36,170000.0,4.36,4.38,4.35,4.36,170000.0
2012-08-21 13:00:00,4.37,4.37,4.33,4.34,129600.0,4.37,4.37,4.33,4.34,129600.0
2012-08-21 13:30:00,4.35,4.36,4.34,4.35,55400.0,4.35,4.36,4.34,4.35,55400.0
2012-08-21 14:00:00,4.36,4.38,4.35,4.38,99300.0,4.36,4.38,4.35,4.38,99300.0
2012-08-21 14:30:00,4.38,4.38,4.35,4.35,76600.0,4.38,4.38,4.35,4.35,76600.0
2012-08-21 15:00:00,4.36,4.36,4.29,4.29,168800.0,4.36,4.36,4.29,4.29,168800.0
2012-08-21 15:30:00,4.3,4.31,4.28,4.3,286600.0,4.3,4.31,4.28,4.3,286600.0
2012-08-22 09:30:00,4.31,4.36,4.3,4.34,136200.0,4.31,4.36,4.3,4.34,136200.0
2012-08-22 10:00:00,4.35,4.37,4.34,4.36,107600.0,4.35,4.37,4.34,4.36,107600.0
2012-08-22 10:30:00,4.37,4.37,4.33,4.33,133100.0,4.37,4.37,4.33,4.33,133100.0
2012-08-22 11:00:00,4.34,4.35,4.33,4.35,105300.0,4.34,4.35,4.33,4.35,105300.0
2012-08-22 11:30:00,4.35,4.4,4.34,4.36,247200.0,4.35,4.4,4.34,4.36,247200.0
2012-08-22 12:00:00,4.37,4.37,4.33,4.35,76700.0,4.37,4.37,4.33,4.35,76700.0
2012-08-22 12:30:00,4.35,4.36,4.33,4.33,66000.0,4.35,4.36,4.33,4.33,66000.0
2012-08-22 13:00:00,4.33,4.35,4.33,4.35,54700.0,4.33,4.35,4.33,4.35,54700.0
2012-08-22 13:30:00,4.35,4.35,4.34,4.35,29200.0,4.35,4.35,4.34,4.35,29200.0
2012-08-22 14:00:00,4.35,4.37,4.33,4.33,143000.0,4.35,4.37,4.33,4.33,143000.0
2012-08-22 14:30:00,4.33,4.38,4.33,4.36,184600.0,4.33,4.38,4.33,4.36,184600.0
2012-08-22 15:00:00,4.36,4.36,4.34,4.36,83700.0,4.36,4.36,4.34,4.36,83700.0
2012-08-22 15:30:00,4.35,4.37,4.34,4.35,242200.0,4.35,4.37,4.34,4.35,242200.0
2012-08-23 09:30:00,4.35,4.38,4.27,4.28,399600.0,4.35,4.38,4.27,4.28,399600.0
2012-08-23 10:00:00,4.28,4.3,4.25,4.28,213100.0,4.28,4.3,4.25,4.28,213100.0
2012-08-23 10:30:00,4.28,4.29,4.25,4.27,181300.0,4.28,4.29,4.25,4.27,181300.0
2012-08-23 11:00:00,4.28,4.29,4.27,4.28,100800.0,4.28,4.29,4.27,4.28,100800.0
2012-08-23 11:30:00,4.28,4.28,4.27,4.28,52800.0,4.28,4.28,4.27,4.28,52800.0
2012-08-23 12:00:00,4.27,4.29,4.27,4.28,65200.0,4.27,4.29,4.27,4.28,65200.0
2012-08-23 12:30:00,4.28,4.3,4.28,4.29,75800.0,4.28,4.3,4.28,4.29,75800.0
2012-08-23 13:00:00,4.3,4.31,4.28,4.28,89900.0,4.3,4.31,4.28,4.28,89900.0
2012-08-23 13:30:00,4.29,4.3,4.27,4.28,65900.0,4.29,4.3,4.27,4.28,65900.0
2012-08-23 14:00:00,4.28,4.29,4.27,4.29,56100.0,4.28,4.29,4.27,4.29,56100.0
2012-08-23 14:30:00,4.29,4.3,4.28,4.29,41800.0,4.29,4.3,4.28,4.29,41800.0
2012-08-23 15:00:00,4.29,4.29,4.28,4.29,53700.0,4.29,4.29,4.28,4.29,53700.0
2012-08-23 15:30:00,4.29,4.3,4.28,4.3,209800.0,4.29,4.3,4.28,4.3,209800.0
2012-08-24 09:30:00,4.29,4.29,4.25,4.27,94700.0,4.29,4.29,4.25,4.27,94700.0
2012-08-24 10:00:00,4.26,4.3,4.26,4.29,135100.0,4.26,4.3,4.26,4.29,135100.0
2012-08-24 10:30:00,4.29,4.3,4.29,4.3,48400.0,4.29,4.3,4.29,4.3,48400.0
2012-08-24 11:00:00,4.3,4.32,4.29,4.31,111400.0,4.3,4.32,4.29,4.31,111400.0
2012-08-24 11:30:00,4.32,4.32,4.31,4.32,38300.0,4.32,4.32,4.31,4.32,38300.0
2012-08-24 12:00:00,4.31,4.32,4.3,4.3,51600.0,4.31,4.32,4.3,4.3,51600.0
2012-08-24 12:30:00,4.3,4.31,4.28,4.28,69800.0,4.3,4.31,4.28,4.28,69800.0
2012-08-24 13:00:00,4.29,4.31,4.28,4.31,73800.0,4.29,4.31,4.28,4.31,73800.0
2012-08-24 13:30:00,4.31,4.31,4.3,4.31,29100.0,4.31,4.31,4.3,4.31,29100.0
2012-08-24 14:00:00,4.31,4.31,4.29,4.29,34800.0,4.31,4.31,4.29,4.29,34800.0
2012-08-24 14:30:00,4.29,4.3,4.28,4.28,34900.0,4.29,4.3,4.28,4.28,34900.0
2012-08-24 15:00:00,4.29,4.3,4.28,4.29,160600.0,4.29,4.3,4.28,4.29,160600.0
2012-08-24 15:30:00,4.3,4.3,4.28,4.29,287200.0,4.3,4.3,4.28,4.29,287200.0
2012-08-27 09:30:00,4.31,4.31,4.25,4.27,185000.0,4.31,4.31,4.25,4.27,185000.0
2012-08-27 10:00:00,4.28,4.29,4.27,4.28,80400.0,4.28,4.29,4.27,4.28,80400.0
2012-08-27 10:30:00,4.28,4.3,4.27,4.3,71100.0,4.28,4.3,4.27,4.3,71100.0
2012-08-27 11:00:00,4.3,4.34,4.29,4.32,157000.0,4.3,4.34,4.29,4.32,157000.0
2012-08-27 11:30:00,4.32,4.32,4.31,4.31,47500.0,4.32,4.32,4.31,4.31,47500.0
2012-08-27 12:00:00,4.32,4.35,4.31,4.33,150200.0,4.32,4.35,4.31,4.33,150200.0
2012-08-27 12:30:00,4.32,4.33,4.32,4.33,67200.0,4.32,4.33,4.32,4.33,67200.0
2012-08-27 13:00:00,4.32,4.33,4.32,4.33,40900.0,4.32,4.33,4.32,4.33,40900.0
2012-08-27 13:30:00,4.32,4.33,4.32,4.32,32700.0,4.32,4.33,4.32,4.32,32700.0
2012-08-27 14:00:00,4.32,4.33,4.32,4.33,49900.0,4.32,4.33,4.32,4.33,49900.0
2012-08-27 14:30:00,4.33,4.33,4.32,4.33,42500.0,4.33,4.33,4.32,4.33,42500.0
2012-08-27 15:00:00,4.32,4.33,4.32,4.32,54000.0,4.32,4.33,4.32,4.32,54000.0
2012-08-27 15:30:00,4.32,4.33,4.3,4.32,245700.0,4.32,4.33,4.3,4.32,245700.0
2012-08-28 09:30:00,4.33,4.35,4.29,4.31,139200.0,4.33,4.35,4.29,4.31,139200.0
2012-08-28 10:00:00,4.31,4.33,4.28,4.32,165300.0,4.31,4.33,4.28,4.32,165300.0
2012-08-28 10:30:00,4.31,4.32,4.29,4.29,66700.0,4.31,4.32,4.29,4.29,66700.0
2012-08-28 11:00:00,4.29,4.3,4.28,4.3,64300.0,4.29,4.3,4.28,4.3,64300.0
2012-08-28 11:30:00,4.3,4.31,4.29,4.31,47600.0,4.3,4.31,4.29,4.31,47600.0
2012-08-28 12:00:00,4.31,4.34,4.3,4.33,125200.0,4.31,4.34,4.3,4.33,125200.0
2012-08-28 12:30:00,4.34,4.35,4.33,4.35,78300.0,4.34,4.35,4.33,4.35,78300.0
2012-08-28 13:00:00,4.35,4.35,4.34,4.35,27500.0,4.35,4.35,4.34,4.35,27500.0
2012-08-28 13:30:00,4.35,4.35,4.34,4.35,22300.0,4.35,4.35,4.34,4.35,22300.0
2012-08-28 14:00:00,4.35,4.35,4.34,4.35,46900.0,4.35,4.35,4.34,4.35,46900.0
2012-08-28 14:30:00,4.35,4.35,4.34,4.35,37800.0,4.35,4.35,4.34,4.35,37800.0
2012-08-28 15:00:00,4.35,4.36,4.34,4.34,120800.0,4.35,4.36,4.34,4.34,120800.0
2012-08-28 15:30:00,4.35,4.4,4.34,4.4,605100.0,4.35,4.4,4.34,4.4,605100.0
2012-08-29 09:30:00,4.41,4.54,4.41,4.49,832600.0,4.41,4.54,4.41,4.49,832600.0
2012-08-29 10:00:00,4.5,4.52,4.48,4.52,246000.0,4.5,4.52,4.48,4.52,246000.0
2012-08-29 10:30:00,4.51,4.53,4.48,4.49,265800.0,4.51,4.53,4.48,4.49,265800.0
2012-08-29 11:00:00,4.49,4.51,4.48,4.51,113600.0,4.49,4.51,4.48,4.51,113600.0
2012-08-29 11:30:00,4.5,4.55,4.5,4.52,201900.0,4.5,4.55,4.5,4.52,201900.0
2012-08-29 12:00:00,4.51,4.55,4.51,4.55,135300.0,4.51,4.55,4.51,4.55,135300.0
2012-08-29 12:30:00,4.55,4.58,4.55,4.57,200500.0,4.55,4.58,4.55,4.57,200500.0
2012-08-29 13:00:00,4.57,4.57,4.55,4.55,89600.0,4.57,4.57,4.55,4.55,89600.0
2012-08-29 13:30:00,4.56,4.57,4.55,4.57,103700.0,4.56,4.57,4.55,4.57,103700.0
2012-08-29 14:00:00,4.57,4.59,4.57,4.58,116700.0,4.57,4.59,4.57,4.58,116700.0
2012-08-29 14:30:00,4.58,4.6,4.57,4.58,253500.0,4.58,4.6,4.57,4.58,253500.0
2012-08-29 15:00:00,4.57,4.58,4.52,4.52,222300.0,4.57,4.58,4.52,4.52,222300.0
2012-08-29 15:30:00,4.52,4.59,4.52,4.59,725800.0,4.52,4.59,4.52,4.59,725800.0
2012-08-30 09:30:00,4.64,4.73,4.4,4.43,1292200.0,4.64,4.73,4.4,4.43,1292200.0
2012-08-30 10:00:00,4.43,4.44,4.33,4.36,774300.0,4.43,4.44,4.33,4.36,774300.0
2012-08-30 10:30:00,4.36,4.37,4.34,4.35,478200.0,4.36,4.37,4.34,4.35,478200.0
2012-08-30 11:00:00,4.35,4.36,4.3,4.3,521300.0,4.35,4.36,4.3,4.3,521300.0
2012-08-30 11:30:00,4.3,4.33,4.3,4.3,277500.0,4.3,4.33,4.3,4.3,277500.0
2012-08-30 12:00:00,4.3,4.31,4.28,4.28,238900.0,4.3,4.31,4.28,4.28,238900.0
2012-08-30 12:30:00,4.29,4.3,4.28,4.28,195200.0,4.29,4.3,4.28,4.28,195200.0
2012-08-30 13:00:00,4.29,4.29,4.28,4.29,229000.0,4.29,4.29,4.28,4.29,229000.0
2012-08-30 13:30:00,4.28,4.29,4.26,4.27,217500.0,4.28,4.29,4.26,4.27,217500.0
2012-08-30 14:00:00,4.28,4.31,4.27,4.31,243800.0,4.28,4.31,4.27,4.31,243800.0
2012-08-30 14:30:00,4.31,4.39,4.3,4.37,456300.0,4.31,4.39,4.3,4.37,456300.0
2012-08-30 15:00:00,4.37,4.38,4.33,4.33,228400.0,4.37,4.38,4.33,4.33,228400.0
2012-08-30 15:30:00,4.34,4.36,4.31,4.33,637500.0,4.34,4.36,4.31,4.33,637500.0
2012-08-31 09:30:00,4.38,4.39,4.31,4.32,330900.0,4.38,4.39,4.31,4.32,330900.0
2012-08-31 10:00:00,4.31,4.33,4.27,4.32,359200.0,4.31,4.33,4.27,4.32,359200.0
2012-08-31 10:30:00,4.32,4.38,4.32,4.36,197600.0,4.32,4.38,4.32,4.36,197600.0
2012-08-31 11:00:00,4.36,4.38,4.35,4.35,120900.0,4.36,4.38,4.35,4.35,120900.0
2012-08-31 11:30:00,4.36,4.38,4.35,4.38,63200.0,4.36,4.38,4.35,4.38,63200.0
2012-08-31 12:00:00,4.37,4.38,4.36,4.36,125000.0,4.37,4.38,4.36,4.36,125000.0
2012-08-31 12:30:00,4.37,4.38,4.36,4.38,130600.0,4.37,4.38,4.36,4.38,130600.0
2012-08-31 13:00:00,4.38,4.38,4.37,4.37,95500.0,4.38,4.38,4.37,4.37,95500.0
2012-08-31 13:30:00,4.37,4.4,4.37,4.38,107100.0,4.37,4.4,4.37,4.38,107100.0
2012-08-31 14:00:00,4.39,4.42,4.38,4.41,174600.0,4.39,4.42,4.38,4.41,174600.0
2012-08-31 14:30:00,4.41,4.44,4.4,4.43,147900.0,4.41,4.44,4.4,4.43,147900.0
2012-08-31 15:00:00,4.43,4.44,4.4,4.42,293700.0,4.43,4.44,4.4,4.42,293700.0
2012-08-31 15:30:00,4.42,4.45,4.4,4.45,666600.0,4.42,4.45,4.4,4.45,666600.0
2012-09-04 09:30:00,4.46,4.56,4.46,4.55,411500.0,4.46,4.56,4.46,4.55,411500.0
2012-09-04 10:00:00,4.55,4.58,4.46,4.47,365600.0,4.55,4.58,4.46,4.47,365600.0
2012-09-04 10:30:00,4.47,4.48,4.45,4.48,138100.0,4.47,4.48,4.45,4.48,138100.0
2012-09-04 11:00:00,4.48,4.52,4.47,4.52,168600.0,4.48,4.52,4.47,4.52,168600.0
2012-09-04 11:30:00,4.51,4.55,4.51,4.55,191600.0,4.51,4.55,4.51,4.55,191600.0
2012-09-04 12:00:00,4.55,4.55,4.52,4.54,206800.0,4.55,4.55,4.52,4.54,206800.0
2012-09-04 12:30:00,4.54,4.54,4.51,4.51,104800.0,4.54,4.54,4.51,4.51,104800.0
2012-09-04 13:00:00,4.51,4.56,4.51,4.53,123200.0,4.51,4.56,4.51,4.53,123200.0
2012-09-04 13:30:00,4.54,4.56,4.53,4.54,107900.0,4.54,4.56,4.53,4.54,107900.0
2012-09-04 14:00:00,4.54,4.58,4.54,4.58,184400.0,4.54,4.58,4.54,4.58,184400.0
2012-09-04 14:30:00,4.57,4.62,4.57,4.61,279000.0,4.57,4.62,4.57,4.61,279000.0
2012-09-04 15:00:00,4.62,4.69,4.61,4.68,480900.0,4.62,4.69,4.61,4.68,480900.0
2012-09-04 15:30:00,4.69,4.71,4.64,4.67,956100.0,4.69,4.71,4.64,4.67,956100.0
2012-09-05 09:30:00,4.7,4.79,4.67,4.78,877900.0,4.7,4.79,4.67,4.78,877900.0
2012-09-05 10:00:00,4.78,4.8,4.73,4.77,394500.0,4.78,4.8,4.73,4.77,394500.0
2012-09-05 10:30:00,4.76,4.78,4.74,4.77,177400.0,4.76,4.78,4.74,4.77,177400.0
2012-09-05 11:00:00,4.77,4.79,4.76,4.78,152200.0,4.77,4.79,4.76,4.78,152200.0
2012-09-05 11:30:00,4.78,4.83,4.78,4.78,242900.0,4.78,4.83,4.78,4.78,242900.0
2012-09-05 12:00:00,4.79,4.8,4.77,4.79,132900.0,4.79,4.8,4.77,4.79,132900.0
2012-09-05 12:30:00,4.79,4.79,4.75,4.77,155000.0,4.79,4.79,4.75,4.77,155000.0
2012-09-05 13:00:00,4.77,4.77,4.74,4.74,106500.0,4.77,4.77,4.74,4.74,106500.0
2012-09-05 13:30:00,4.75,4.75,4.7,4.74,262700.0,4.75,4.75,4.7,4.74,262700.0
2012-09-05 14:00:00,4.74,4.74,4.73,4.73,57800.0,4.74,4.74,4.73,4.73,57800.0
2012-09-05 14:30:00,4.74,4.74,4.7,4.7,104700.0,4.74,4.74,4.7,4.7,104700.0
2012-09-05 15:00:00,4.71,4.72,4.7,4.72,234200.0,4.71,4.72,4.7,4.72,234200.0
2012-09-05 15:30:00,4.72,4.76,4.69,4.76,1103300.0,4.72,4.76,4.69,4.76,1103300.0
2012-09-06 09:30:00,4.8,4.84,4.76,4.78,385400.0,4.8,4.84,4.76,4.78,385400.0
2012-09-06 10:00:00,4.78,4.83,4.78,4.79,271500.0,4.78,4.83,4.78,4.79,271500.0
2012-09-06 10:30:00,4.8,4.88,4.79,4.88,277400.0,4.8,4.88,4.79,4.88,277400.0
2012-09-06 11:00:00,4.87,4.9,4.87,4.9,289500.0,4.87,4.9,4.87,4.9,289500.0
2012-09-06 11:30:00,4.9,4.92,4.89,4.91,238700.0,4.9,4.92,4.89,4.91,238700.0
2012-09-06 12:00:00,4.9,4.95,4.9,4.95,274100.0,4.9,4.95,4.9,4.95,274100.0
2012-09-06 12:30:00,4.95,4.95,4.93,4.95,166200.0,4.95,4.95,4.93,4.95,166200.0
2012-09-06 13:00:00,4.95,4.96,4.94,4.96,142800.0,4.95,4.96,4.94,4.96,142800.0
2012-09-06 13:30:00,4.96,5.0,4.95,4.99,375000.0,4.96,5.0,4.95,4.99,375000.0
2012-09-06 14:00:00,4.99,5.0,4.93,4.94,242200.0,4.99,5.0,4.93,4.94,242200.0
2012-09-06 14:30:00,4.94,4.94,4.85,4.87,218300.0,4.94,4.94,4.85,4.87,218300.0
2012-09-06 15:00:00,4.87,4.91,4.87,4.9,164700.0,4.87,4.91,4.87,4.9,164700.0
2012-09-06 15:30:00,4.9,4.95,4.89,4.94,601500.0,4.9,4.95,4.89,4.94,601500.0
2012-09-07 09:30:00,4.97,4.99,4.92,4.97,350400.0,4.97,4.99,4.92,4.97,350400.0
2012-09-07 10:00:00,4.98,4.98,4.96,4.96,142100.0,4.98,4.98,4.96,4.96,142100.0
2012-09-07 10:30:00,4.96,4.99,4.94,4.98,132600.0,4.96,4.99,4.94,4.98,132600.0
2012-09-07 11:00:00,4.98,4.99,4.95,4.98,90100.0,4.98,4.99,4.95,4.98,90100.0
2012-09-07 11:30:00,4.98,5.0,4.96,5.0,156600.0,4.98,5.0,4.96,5.0,156600.0
2012-09-07 12:00:00,5.0,5.0,4.98,4.99,142000.0,5.0,5.0,4.98,4.99,142000.0
2012-09-07 12:30:00,4.99,5.04,4.99,5.03,163600.0,4.99,5.04,4.99,5.03,163600.0
2012-09-07 13:00:00,5.03,5.08,5.03,5.06,212600.0,5.03,5.08,5.03,5.06,212600.0
2012-09-07 13:30:00,5.06,5.07,5.03,5.03,169900.0,5.06,5.07,5.03,5.03,169900.0
2012-09-07 14:00:00,5.03,5.12,5.03,5.1,236700.0,5.03,5.12,5.03,5.1,236700.0
2012-09-07 14:30:00,5.1,5.11,5.06,5.06,418800.0,5.1,5.11,5.06,5.06,418800.0
2012-09-07 15:00:00,5.07,5.07,5.03,5.05,400500.0,5.07,5.07,5.03,5.05,400500.0
2012-09-07 15:30:00,5.04,5.09,5.04,5.07,655200.0,5.04,5.09,5.04,5.07,655200.0
2012-09-10 09:30:00,5.05,5.07,4.83,4.87,482900.0,5.05,5.07,4.83,4.87,482900.0
2012-09-10 10:00:00,4.87,4.87,4.79,4.85,335200.0,4.87,4.87,4.79,4.85,335200.0
2012-09-10 10:30:00,4.86,4.95,4.85,4.91,321800.0,4.86,4.95,4.85,4.91,321800.0
2012-09-10 11:00:00,4.91,4.95,4.91,4.92,97400.0,4.91,4.95,4.91,4.92,97400.0
2012-09-10 11:30:00,4.93,4.97,4.92,4.96,95800.0,4.93,4.97,4.92,4.96,95800.0
2012-09-10 12:00:00,4.95,4.96,4.93,4.94,73300.0,4.95,4.96,4.93,4.94,73300.0
2012-09-10 12:30:00,4.94,4.95,4.93,4.95,69800.0,4.94,4.95,4.93,4.95,69800.0
2012-09-10 13:00:00,4.95,4.98,4.95,4.97,45300.0,4.95,4.98,4.95,4.97,45300.0
2012-09-10 13:30:00,4.98,5.0,4.98,4.99,73200.0,4.98,5.0,4.98,4.99,73200.0
2012-09-10 14:00:00,4.99,4.99,4.97,4.97,70100.0,4.99,4.99,4.97,4.97,70100.0
2012-09-10 14:30:00,4.98,4.99,4.95,4.95,82800.0,4.98,4.99,4.95,4.95,82800.0
2012-09-10 15:00:00,4.95,4.96,4.92,4.94,160200.0,4.95,4.96,4.92,4.94,160200.0
2012-09-10 15:30:00,4.94,4.94,4.92,4.94,226300.0,4.94,4.94,4.92,4.94,226300.0
2012-09-11 09:30:00,4.93,4.94,4.9,4.93,124600.0,4.93,4.94,4.9,4.93,124600.0
2012-09-11 10:00:00,4.94,5.05,4.93,5.02,215700.0,4.94,5.05,4.93,5.02,215700.0
2012-09-11 10:30:00,5.02,5.05,5.02,5.03,88900.0,5.02,5.05,5.02,5.03,88900.0
2012-09-11 11:00:00,5.03,5.1,5.03,5.08,184400.0,5.03,5.1,5.03,5.08,184400.0
2012-09-11 11:30:00,5.07,5.08,5.02,5.03,85900.0,5.07,5.08,5.02,5.03,85900.0
2012-09-11 12:00:00,5.03,5.05,5.01,5.05,70000.0,5.03,5.05,5.01,5.05,70000.0
2012-09-11 12:30:00,5.05,5.05,5.03,5.03,64200.0,5.05,5.05,5.03,5.03,64200.0
2012-09-11 13:00:00,5.03,5.08,5.03,5.08,191500.0,5.03,5.08,5.03,5.08,191500.0
2012-09-11 13:30:00,5.08,5.09,5.07,5.07,65000.0,5.08,5.09,5.07,5.07,65000.0
2012-09-11 14:00:00,5.07,5.08,5.01,5.01,70800.0,5.07,5.08,5.01,5.01,70800.0
2012-09-11 14:30:00,5.01,5.02,5.01,5.01,34700.0,5.01,5.02,5.01,5.01,34700.0
2012-09-11 15:00:00,5.01,5.05,5.01,5.04,142100.0,5.01,5.05,5.01,5.04,142100.0
2012-09-11 15:30:00,5.04,5.05,5.01,5.03,202100.0,5.04,5.05,5.01,5.03,202100.0
2012-09-12 09:30:00,5.03,5.09,4.95,5.05,331700.0,5.03,5.09,4.95,5.05,331700.0
2012-09-12 10:00:00,5.05,5.06,5.01,5.02,128800.0,5.05,5.06,5.01,5.02,128800.0
2012-09-12 10:30:00,5.02,5.05,4.97,5.05,261900.0,5.02,5.05,4.97,5.05,261900.0
2012-09-12 11:00:00,5.05,5.32,5.04,5.28,1142600.0,5.05,5.32,5.04,5.28,1142600.0
2012-09-12 11:30:00,5.28,5.31,5.18,5.23,534300.0,5.28,5.31,5.18,5.23,534300.0
2012-09-12 12:00:00,5.22,5.23,5.14,5.2,429600.0,5.22,5.23,5.14,5.2,429600.0
2012-09-12 12:30:00,5.19,5.21,5.15,5.18,188600.0,5.19,5.21,5.15,5.18,188600.0
2012-09-12 13:00:00,5.18,5.2,5.16,5.17,176200.0,5.18,5.2,5.16,5.17,176200.0
2012-09-12 13:30:00,5.17,5.18,5.16,5.16,90600.0,5.17,5.18,5.16,5.16,90600.0
2012-09-12 14:00:00,5.17,5.17,5.12,5.13,198000.0,5.17,5.17,5.12,5.13,198000.0
2012-09-12 14:30:00,5.12,5.13,5.07,5.11,221600.0,5.12,5.13,5.07,5.11,221600.0
2012-09-12 15:00:00,5.11,5.11,5.07,5.1,235300.0,5.11,5.11,5.07,5.1,235300.0
2012-09-12 15:30:00,5.11,5.12,5.09,5.11,416100.0,5.11,5.12,5.09,5.11,416100.0
2012-09-13 09:30:00,5.14,5.15,5.05,5.08,235700.0,5.14,5.15,5.05,5.08,235700.0
2012-09-13 10:00:00,5.08,5.2,5.08,5.18,158600.0,5.08,5.2,5.08,5.18,158600.0
2012-09-13 10:30:00,5.18,5.19,5.15,5.16,181500.0,5.18,5.19,5.15,5.16,181500.0
2012-09-13 11:00:00,5.16,5.2,5.16,5.2,146300.0,5.16,5.2,5.16,5.2,146300.0
2012-09-13 11:30:00,5.19,5.23,5.19,5.19,241800.0,5.19,5.23,5.19,5.19,241800.0
2012-09-13 12:00:00,5.2,5.22,5.15,5.16,127300.0,5.2,5.22,5.15,5.16,127300.0
2012-09-13 12:30:00,5.17,5.24,5.16,5.24,169200.0,5.17,5.24,5.16,5.24,169200.0
2012-09-13 13:00:00,5.24,5.29,5.24,5.28,274400.0,5.24,5.29,5.24,5.28,274400.0
2012-09-13 13:30:00,5.28,5.3,5.2,5.2,265600.0,5.28,5.3,5.2,5.2,265600.0
2012-09-13 14:00:00,5.2,5.25,5.2,5.24,102300.0,5.2,5.25,5.2,5.24,102300.0
2012-09-13 14:30:00,5.23,5.24,5.16,5.17,122500.0,5.23,5.24,5.16,5.17,122500.0
2012-09-13 15:00:00,5.17,5.19,5.14,5.15,162900.0,5.17,5.19,5.14,5.15,162900.0
2012-09-13 15:30:00,5.15,5.17,5.13,5.14,308300.0,5.15,5.17,5.13,5.14,308300.0
2012-09-14 09:30:00,5.2,5.28,5.12,5.28,330200.0,5.2,5.28,5.12,5.28,330200.0
2012-09-14 10:00:00,5.27,5.32,5.26,5.28,229400.0,5.27,5.32,5.26,5.28,229400.0
2012-09-14 10:30:00,5.28,5.29,5.2,5.23,221900.0,5.28,5.29,5.2,5.23,221900.0
2012-09-14 11:00:00,5.23,5.24,5.22,5.22,103700.0,5.23,5.24,5.22,5.22,103700.0
2012-09-14 11:30:00,5.22,5.23,5.18,5.19,110100.0,5.22,5.23,5.18,5.19,110100.0
2012-09-14 12:00:00,5.19,5.21,5.16,5.19,118200.0,5.19,5.21,5.16,5.19,118200.0
2012-09-14 12:30:00,5.19,5.2,5.15,5.15,117600.0,5.19,5.2,5.15,5.15,117600.0
2012-09-14 13:00:00,5.15,5.18,5.14,5.15,79600.0,5.15,5.18,5.14,5.15,79600.0
2012-09-14 13:30:00,5.15,5.19,5.15,5.17,94800.0,5.15,5.19,5.15,5.17,94800.0
2012-09-14 14:00:00,5.18,5.23,5.18,5.23,90200.0,5.18,5.23,5.18,5.23,90200.0
2012-09-14 14:30:00,5.23,5.23,5.18,5.22,117200.0,5.23,5.23,5.18,5.22,117200.0
2012-09-14 15:00:00,5.22,5.25,5.2,5.25,228700.0,5.22,5.25,5.2,5.25,228700.0
2012-09-14 15:30:00,5.24,5.25,5.22,5.24,368600.0,5.24,5.25,5.22,5.24,368600.0
2012-09-17 09:30:00,5.25,5.3,5.21,5.29,158600.0,5.25,5.3,5.21,5.29,158600.0
2012-09-17 10:00:00,5.29,5.35,5.27,5.34,177300.0,5.29,5.35,5.27,5.34,177300.0
2012-09-17 10:30:00,5.35,5.35,5.3,5.3,208700.0,5.35,5.35,5.3,5.3,208700.0
2012-09-17 11:00:00,5.31,5.34,5.3,5.33,158900.0,5.31,5.34,5.3,5.33,158900.0
2012-09-17 11:30:00,5.33,5.34,5.33,5.33,98800.0,5.33,5.34,5.33,5.33,98800.0
2012-09-17 12:00:00,5.34,5.35,5.32,5.35,249500.0,5.34,5.35,5.32,5.35,249500.0
2012-09-17 12:30:00,5.35,5.44,5.34,5.4,421500.0,5.35,5.44,5.34,5.4,421500.0
2012-09-17 13:00:00,5.41,5.43,5.36,5.37,241700.0,5.41,5.43,5.36,5.37,241700.0
2012-09-17 13:30:00,5.37,5.41,5.35,5.38,169000.0,5.37,5.41,5.35,5.38,169000.0
2012-09-17 14:00:00,5.38,5.39,5.36,5.38,93200.0,5.38,5.39,5.36,5.38,93200.0
2012-09-17 14:30:00,5.39,5.4,5.36,5.4,98600.0,5.39,5.4,5.36,5.4,98600.0
2012-09-17 15:00:00,5.4,5.41,5.38,5.39,139500.0,5.4,5.41,5.38,5.39,139500.0
2012-09-17 15:30:00,5.39,5.44,5.39,5.43,670900.0,5.39,5.44,5.39,5.43,670900.0
2012-09-18 09:30:00,5.4,5.48,5.37,5.46,210300.0,5.4,5.48,5.37,5.46,210300.0
2012-09-18 10:00:00,5.46,5.48,5.44,5.48,141600.0,5.46,5.48,5.44,5.48,141600.0
2012-09-18 10:30:00,5.47,5.54,5.47,5.53,202200.0,5.47,5.54,5.47,5.53,202200.0
2012-09-18 11:00:00,5.54,5.54,5.5,5.53,108500.0,5.54,5.54,5.5,5.53,108500.0
2012-09-18 11:30:00,5.53,5.53,5.41,5.41,180500.0,5.53,5.53,5.41,5.41,180500.0
2012-09-18 12:00:00,5.41,5.45,5.39,5.39,176600.0,5.41,5.45,5.39,5.39,176600.0
2012-09-18 12:30:00,5.39,5.39,5.31,5.33,193500.0,5.39,5.39,5.31,5.33,193500.0
2012-09-18 13:00:00,5.33,5.37,5.32,5.35,86600.0,5.33,5.37,5.32,5.35,86600.0
2012-09-18 13:30:00,5.35,5.36,5.34,5.36,39000.0,5.35,5.36,5.34,5.36,39000.0
2012-09-18 14:00:00,5.35,5.38,5.35,5.35,62500.0,5.35,5.38,5.35,5.35,62500.0
2012-09-18 14:30:00,5.36,5.37,5.32,5.34,120700.0,5.36,5.37,5.32,5.34,120700.0
2012-09-18 15:00:00,5.34,5.38,5.31,5.34,264600.0,5.34,5.38,5.31,5.34,264600.0
2012-09-18 15:30:00,5.33,5.35,5.31,5.34,290600.0,5.33,5.35,5.31,5.34,290600.0
2012-09-19 09:30:00,5.34,5.4,5.29,5.37,139300.0,5.34,5.4,5.29,5.37,139300.0
2012-09-19 10:00:00,5.37,5.4,5.36,5.36,199800.0,5.37,5.4,5.36,5.36,199800.0
2012-09-19 10:30:00,5.36,5.37,5.3,5.32,108200.0,5.36,5.37,5.3,5.32,108200.0
2012-09-19 11:00:00,5.33,5.4,5.32,5.4,139800.0,5.33,5.4,5.32,5.4,139800.0
2012-09-19 11:30:00,5.4,5.4,5.31,5.34,139600.0,5.4,5.4,5.31,5.34,139600.0
2012-09-19 12:00:00,5.33,5.36,5.33,5.36,96700.0,5.33,5.36,5.33,5.36,96700.0
2012-09-19 12:30:00,5.35,5.39,5.35,5.36,74700.0,5.35,5.39,5.35,5.36,74700.0
2012-09-19 13:00:00,5.36,5.37,5.35,5.36,45400.0,5.36,5.37,5.35,5.36,45400.0
2012-09-19 13:30:00,5.35,5.36,5.32,5.34,64700.0,5.35,5.36,5.32,5.34,64700.0
2012-09-19 14:00:00,5.34,5.39,5.34,5.38,121000.0,5.34,5.39,5.34,5.38,121000.0
2012-09-19 14:30:00,5.39,5.39,5.37,5.38,66000.0,5.39,5.39,5.37,5.38,66000.0
2012-09-19 15:00:00,5.38,5.38,5.34,5.36,130400.0,5.38,5.38,5.34,5.36,130400.0
2012-09-19 15:30:00,5.35,5.36,5.34,5.35,345200.0,5.35,5.36,5.34,5.35,345200.0
2012-09-20 09:30:00,5.31,5.38,5.23,5.29,280800.0,5.31,5.38,5.23,5.29,280800.0
2012-09-20 10:00:00,5.28,5.35,5.28,5.34,103300.0,5.28,5.35,5.28,5.34,103300.0
2012-09-20 10:30:00,5.35,5.35,5.32,5.35,143600.0,5.35,5.35,5.32,5.35,143600.0
2012-09-20 11:00:00,5.35,5.35,5.32,5.33,106800.0,5.35,5.35,5.32,5.33,106800.0
2012-09-20 11:30:00,5.33,5.35,5.33,5.35,75700.0,5.33,5.35,5.33,5.35,75700.0
2012-09-20 12:00:00,5.35,5.35,5.28,5.3,167200.0,5.35,5.35,5.28,5.3,167200.0
2012-09-20 12:30:00,5.3,5.34,5.3,5.34,103100.0,5.3,5.34,5.3,5.34,103100.0
2012-09-20 13:00:00,5.33,5.37,5.33,5.37,168800.0,5.33,5.37,5.33,5.37,168800.0
2012-09-20 13:30:00,5.37,5.38,5.34,5.34,148100.0,5.37,5.38,5.34,5.34,148100.0
2012-09-20 14:00:00,5.35,5.36,5.33,5.34,135500.0,5.35,5.36,5.33,5.34,135500.0
2012-09-20 14:30:00,5.34,5.36,5.33,5.35,133100.0,5.34,5.36,5.33,5.35,133100.0
2012-09-20 15:00:00,5.35,5.38,5.34,5.35,257800.0,5.35,5.38,5.34,5.35,257800.0
2012-09-20 15:30:00,5.34,5.35,5.33,5.35,252500.0,5.34,5.35,5.33,5.35,252500.0
2012-09-21 09:30:00,5.4,5.47,5.38,5.46,524700.0,5.4,5.47,5.38,5.46,524700.0
2012-09-21 10:00:00,5.46,5.48,5.44,5.46,142800.0,5.46,5.48,5.44,5.46,142800.0
2012-09-21 10:30:00,5.46,5.47,5.44,5.46,83400.0,5.46,5.47,5.44,5.46,83400.0
2012-09-21 11:00:00,5.46,5.46,5.42,5.43,116800.0,5.46,5.46,5.42,5.43,116800.0
2012-09-21 11:30:00,5.43,5.43,5.38,5.39,121300.0,5.43,5.43,5.38,5.39,121300.0
2012-09-21 12:00:00,5.4,5.4,5.36,5.36,87600.0,5.4,5.4,5.36,5.36,87600.0
2012-09-21 12:30:00,5.36,5.38,5.36,5.37,82000.0,5.36,5.38,5.36,5.37,82000.0
2012-09-21 13:00:00,5.37,5.38,5.36,5.38,117800.0,5.37,5.38,5.36,5.38,117800.0
2012-09-21 13:30:00,5.38,5.38,5.37,5.37,102400.0,5.38,5.38,5.37,5.37,102400.0
2012-09-21 14:00:00,5.37,5.4,5.37,5.39,126500.0,5.37,5.4,5.37,5.39,126500.0
2012-09-21 14:30:00,5.4,5.41,5.39,5.4,141900.0,5.4,5.41,5.39,5.4,141900.0
2012-09-21 15:00:00,5.4,5.47,5.39,5.47,221900.0,5.4,5.47,5.39,5.47,221900.0
2012-09-21 15:30:00,5.47,5.56,5.46,5.56,1149900.0,5.47,5.56,5.46,5.56,1149900.0
2012-09-24 09:30:00,5.53,5.55,5.32,5.34,519800.0,5.53,5.55,5.32,5.34,519800.0
2012-09-24 10:00:00,5.34,5.37,5.31,5.37,233100.0,5.34,5.37,5.31,5.37,233100.0
2012-09-24 10:30:00,5.36,5.42,5.36,5.38,170600.0,5.36,5.42,5.36,5.38,170600.0
2012-09-24 11:00:00,5.38,5.4,5.38,5.38,85100.0,5.38,5.4,5.38,5.38,85100.0
2012-09-24 11:30:00,5.38,5.4,5.35,5.38,154800.0,5.38,5.4,5.35,5.38,154800.0
2012-09-24 12:00:00,5.38,5.4,5.37,5.38,110800.0,5.38,5.4,5.37,5.38,110800.0
2012-09-24 12:30:00,5.38,5.4,5.37,5.37,115800.0,5.38,5.4,5.37,5.37,115800.0
2012-09-24 13:00:00,5.37,5.39,5.37,5.37,83900.0,5.37,5.39,5.37,5.37,83900.0
2012-09-24 13:30:00,5.37,5.4,5.33,5.38,113600.0,5.37,5.4,5.33,5.38,113600.0
2012-09-24 14:00:00,5.37,5.45,5.37,5.45,138200.0,5.37,5.45,5.37,5.45,138200.0
2012-09-24 14:30:00,5.45,5.46,5.41,5.41,236600.0,5.45,5.46,5.41,5.41,236600.0
2012-09-24 15:00:00,5.42,5.44,5.39,5.43,145000.0,5.42,5.44,5.39,5.43,145000.0
2012-09-24 15:30:00,5.43,5.45,5.4,5.44,235000.0,5.43,5.45,5.4,5.44,235000.0
2012-09-25 09:30:00,5.45,5.49,5.38,5.38,136500.0,5.45,5.49,5.38,5.38,136500.0
2012-09-25 10:00:00,5.39,5.43,5.37,5.41,153700.0,5.39,5.43,5.37,5.41,153700.0
2012-09-25 10:30:00,5.41,5.44,5.41,5.41,133500.0,5.41,5.44,5.41,5.41,133500.0
2012-09-25 11:00:00,5.42,5.44,5.41,5.42,109400.0,5.42,5.44,5.41,5.42,109400.0
2012-09-25 11:30:00,5.42,5.42,5.37,5.37,147200.0,5.42,5.42,5.37,5.37,147200.0
2012-09-25 12:00:00,5.37,5.38,5.31,5.32,233400.0,5.37,5.38,5.31,5.32,233400.0
2012-09-25 12:30:00,5.32,5.32,5.26,5.29,228900.0,5.32,5.32,5.26,5.29,228900.0
2012-09-25 13:00:00,5.29,5.29,5.24,5.25,126300.0,5.29,5.29,5.24,5.25,126300.0
2012-09-25 13:30:00,5.25,5.26,5.18,5.21,246600.0,5.25,5.26,5.18,5.21,246600.0
2012-09-25 14:00:00,5.22,5.22,5.11,5.16,304400.0,5.22,5.22,5.11,5.16,304400.0
2012-09-25 14:30:00,5.16,5.16,5.08,5.08,264500.0,5.16,5.16,5.08,5.08,264500.0
2012-09-25 15:00:00,5.08,5.09,5.0,5.01,628600.0,5.08,5.09,5.0,5.01,628600.0
2012-09-25 15:30:00,5.02,5.03,4.87,4.99,1415400.0,5.02,5.03,4.87,4.99,1415400.0
2012-09-26 09:30:00,5.03,5.03,4.68,4.75,649000.0,5.03,5.03,4.68,4.75,649000.0
2012-09-26 10:00:00,4.74,4.77,4.58,4.58,664100.0,4.74,4.77,4.58,4.58,664100.0
2012-09-26 10:30:00,4.57,4.69,4.51,4.66,1052400.0,4.57,4.69,4.51,4.66,1052400.0
2012-09-26 11:00:00,4.67,4.88,4.66,4.8,554500.0,4.67,4.88,4.66,4.8,554500.0
2012-09-26 11:30:00,4.8,4.81,4.72,4.75,234500.0,4.8,4.81,4.72,4.75,234500.0
2012-09-26 12:00:00,4.76,4.76,4.69,4.75,169400.0,4.76,4.76,4.69,4.75,169400.0
2012-09-26 12:30:00,4.76,4.78,4.73,4.78,211700.0,4.76,4.78,4.73,4.78,211700.0
2012-09-26 13:00:00,4.78,4.78,4.63,4.63,342500.0,4.78,4.78,4.63,4.63,342500.0
2012-09-26 13:30:00,4.64,4.66,4.63,4.64,246000.0,4.64,4.66,4.63,4.64,246000.0
2012-09-26 14:00:00,4.64,4.67,4.63,4.67,185200.0,4.64,4.67,4.63,4.67,185200.0
2012-09-26 14:30:00,4.67,4.67,4.64,4.65,177800.0,4.67,4.67,4.64,4.65,177800.0
2012-09-26 15:00:00,4.65,4.66,4.63,4.64,243800.0,4.65,4.66,4.63,4.64,243800.0
2012-09-26 15:30:00,4.64,4.64,4.58,4.58,693200.0,4.64,4.64,4.58,4.58,693200.0
2012-09-27 09:30:00,4.6,4.62,4.44,4.49,846600.0,4.6,4.62,4.44,4.49,846600.0
2012-09-27 10:00:00,4.48,4.8,4.48,4.75,785700.0,4.48,4.8,4.48,4.75,785700.0
2012-09-27 10:30:00,4.76,4.92,4.72,4.83,470100.0,4.76,4.92,4.72,4.83,470100.0
2012-09-27 11:00:00,4.84,4.9,4.83,4.89,261400.0,4.84,4.9,4.83,4.89,261400.0
2012-09-27 11:30:00,4.89,4.99,4.88,4.96,471100.0,4.89,4.99,4.88,4.96,471100.0
2012-09-27 12:00:00,4.95,5.04,4.95,5.0,267300.0,4.95,5.04,4.95,5.0,267300.0
2012-09-27 12:30:00,5.0,5.08,4.96,5.04,162600.0,5.0,5.08,4.96,5.04,162600.0
2012-09-27 13:00:00,5.05,5.05,4.97,4.98,235700.0,5.05,5.05,4.97,4.98,235700.0
2012-09-27 13:30:00,4.99,4.99,4.92,4.95,189800.0,4.99,4.99,4.92,4.95,189800.0
2012-09-27 14:00:00,4.95,4.96,4.88,4.91,226100.0,4.95,4.96,4.88,4.91,226100.0
2012-09-27 14:30:00,4.9,4.96,4.9,4.93,193500.0,4.9,4.96,4.9,4.93,193500.0
2012-09-27 15:00:00,4.92,4.93,4.89,4.9,207000.0,4.92,4.93,4.89,4.9,207000.0
2012-09-27 15:30:00,4.9,4.92,4.81,4.91,694300.0,4.9,4.92,4.81,4.91,694300.0
2012-09-28 09:30:00,4.85,5.0,4.81,4.97,430800.0,4.85,5.0,4.81,4.97,430800.0
2012-09-28 10:00:00,4.97,5.04,4.91,4.91,339700.0,4.97,5.04,4.91,4.91,339700.0
2012-09-28 10:30:00,4.92,5.01,4.91,4.99,248700.0,4.92,5.01,4.91,4.99,248700.0
2012-09-28 11:00:00,5.0,5.0,4.89,4.89,183100.0,5.0,5.0,4.89,4.89,183100.0
2012-09-28 11:30:00,4.9,4.92,4.88,4.92,125000.0,4.9,4.92,4.88,4.92,125000.0
2012-09-28 12:00:00,4.92,4.97,4.89,4.96,146900.0,4.92,4.97,4.89,4.96,146900.0
2012-09-28 12:30:00,4.97,4.97,4.89,4.93,191400.0,4.97,4.97,4.89,4.93,191400.0
2012-09-28 13:00:00,4.94,4.94,4.87,4.89,174500.0,4.94,4.94,4.87,4.89,174500.0
2012-09-28 13:30:00,4.89,4.89,4.87,4.89,163600.0,4.89,4.89,4.87,4.89,163600.0
2012-09-28 14:00:00,4.89,4.9,4.86,4.86,204700.0,4.89,4.9,4.86,4.86,204700.0
2012-09-28 14:30:00,4.86,4.87,4.83,4.86,191200.0,4.86,4.87,4.83,4.86,191200.0
2012-09-28 15:00:00,4.85,4.87,4.83,4.84,174900.0,4.85,4.87,4.83,4.84,174900.0
2012-09-28 15:30:00,4.84,4.86,4.81,4.83,279400.0,4.84,4.86,4.81,4.83,279400.0
2012-10-01 09:30:00,4.9,5.09,4.89,4.91,731000.0,4.9,5.09,4.89,4.91,731000.0
2012-10-01 10:00:00,4.91,4.97,4.86,4.94,253100.0,4.91,4.97,4.86,4.94,253100.0
2012-10-01 10:30:00,4.93,4.94,4.84,4.86,275000.0,4.93,4.94,4.84,4.86,275000.0
2012-10-01 11:00:00,4.86,4.91,4.85,4.89,199900.0,4.86,4.91,4.85,4.89,199900.0
2012-10-01 11:30:00,4.88,4.91,4.84,4.84,96000.0,4.88,4.91,4.84,4.84,96000.0
2012-10-01 12:00:00,4.85,4.88,4.83,4.87,150200.0,4.85,4.88,4.83,4.87,150200.0
2012-10-01 12:30:00,4.87,4.89,4.84,4.85,105400.0,4.87,4.89,4.84,4.85,105400.0
2012-10-01 13:00:00,4.85,4.86,4.8,4.83,122900.0,4.85,4.86,4.8,4.83,122900.0
2012-10-01 13:30:00,4.83,4.83,4.79,4.82,93900.0,4.83,4.83,4.79,4.82,93900.0
2012-10-01 14:00:00,4.81,4.82,4.76,4.77,100200.0,4.81,4.82,4.76,4.77,100200.0
2012-10-01 14:30:00,4.77,4.77,4.75,4.75,102900.0,4.77,4.77,4.75,4.75,102900.0
2012-10-01 15:00:00,4.75,4.76,4.73,4.75,200100.0,4.75,4.76,4.73,4.75,200100.0
2012-10-01 15:30:00,4.75,4.75,4.71,4.75,271300.0,4.75,4.75,4.71,4.75,271300.0
2012-10-02 09:30:00,4.77,4.79,4.7,4.74,169800.0,4.77,4.79,4.7,4.74,169800.0
2012-10-02 10:00:00,4.74,4.76,4.71,4.75,116700.0,4.74,4.76,4.71,4.75,116700.0
2012-10-02 10:30:00,4.74,4.83,4.74,4.81,122800.0,4.74,4.83,4.74,4.81,122800.0
2012-10-02 11:00:00,4.8,4.82,4.78,4.8,78300.0,4.8,4.82,4.78,4.8,78300.0
2012-10-02 11:30:00,4.8,4.83,4.78,4.79,59500.0,4.8,4.83,4.78,4.79,59500.0
2012-10-02 12:00:00,4.79,4.81,4.75,4.77,161700.0,4.79,4.81,4.75,4.77,161700.0
2012-10-02 12:30:00,4.77,4.77,4.75,4.75,42700.0,4.77,4.77,4.75,4.75,42700.0
2012-10-02 13:00:00,4.76,4.77,4.74,4.75,63800.0,4.76,4.77,4.74,4.75,63800.0
2012-10-02 13:30:00,4.75,4.77,4.72,4.74,115300.0,4.75,4.77,4.72,4.74,115300.0
2012-10-02 14:00:00,4.75,4.78,4.74,4.75,93100.0,4.75,4.78,4.74,4.75,93100.0
2012-10-02 14:30:00,4.75,4.77,4.75,4.77,55400.0,4.75,4.77,4.75,4.77,55400.0
2012-10-02 15:00:00,4.76,4.77,4.76,4.77,39600.0,4.76,4.77,4.76,4.77,39600.0
2012-10-02 15:30:00,4.77,4.82,4.76,4.82,160700.0,4.77,4.82,4.76,4.82,160700.0
2012-10-03 09:30:00,4.83,4.84,4.7,4.73,182400.0,4.83,4.84,4.7,4.73,182400.0
2012-10-03 10:00:00,4.74,4.82,4.71,4.8,111600.0,4.74,4.82,4.71,4.8,111600.0
2012-10-03 10:30:00,4.8,4.81,4.75,4.76,91800.0,4.8,4.81,4.75,4.76,91800.0
2012-10-03 11:00:00,4.76,4.79,4.75,4.77,87800.0,4.76,4.79,4.75,4.77,87800.0
2012-10-03 11:30:00,4.77,4.82,4.75,4.8,135900.0,4.77,4.82,4.75,4.8,135900.0
2012-10-03 12:00:00,4.8,4.81,4.76,4.77,50100.0,4.8,4.81,4.76,4.77,50100.0
2012-10-03 12:30:00,4.77,4.78,4.76,4.76,58700.0,4.77,4.78,4.76,4.76,58700.0
2012-10-03 13:00:00,4.76,4.79,4.76,4.77,65400.0,4.76,4.79,4.76,4.77,65400.0
2012-10-03 13:30:00,4.77,4.78,4.75,4.75,64100.0,4.77,4.78,4.75,4.75,64100.0
2012-10-03 14:00:00,4.75,4.76,4.73,4.73,56700.0,4.75,4.76,4.73,4.73,56700.0
2012-10-03 14:30:00,4.74,4.74,4.71,4.72,73100.0,4.74,4.74,4.71,4.72,73100.0
2012-10-03 15:00:00,4.71,4.75,4.71,4.73,143500.0,4.71,4.75,4.71,4.73,143500.0
2012-10-03 15:30:00,4.73,4.77,4.73,4.77,256900.0,4.73,4.77,4.73,4.77,256900.0
2012-10-04 09:30:00,4.77,4.77,4.7,4.71,126000.0,4.77,4.77,4.7,4.71,126000.0
2012-10-04 10:00:00,4.72,4.8,4.71,4.79,158500.0,4.72,4.8,4.71,4.79,158500.0
2012-10-04 10:30:00,4.79,4.79,4.75,4.75,144500.0,4.79,4.79,4.75,4.75,144500.0
2012-10-04 11:00:00,4.75,4.77,4.75,4.76,67100.0,4.75,4.77,4.75,4.76,67100.0
2012-10-04 11:30:00,4.76,4.77,4.76,4.76,38700.0,4.76,4.77,4.76,4.76,38700.0
2012-10-04 12:00:00,4.76,4.79,4.76,4.78,72800.0,4.76,4.79,4.76,4.78,72800.0
2012-10-04 12:30:00,4.78,4.79,4.77,4.77,61400.0,4.78,4.79,4.77,4.77,61400.0
2012-10-04 13:00:00,4.77,4.8,4.76,4.79,92200.0,4.77,4.8,4.76,4.79,92200.0
2012-10-04 13:30:00,4.79,4.8,4.78,4.8,52000.0,4.79,4.8,4.78,4.8,52000.0
2012-10-04 14:00:00,4.8,4.8,4.77,4.77,38100.0,4.8,4.8,4.77,4.77,38100.0
2012-10-04 14:30:00,4.77,4.8,4.77,4.79,148300.0,4.77,4.8,4.77,4.79,148300.0
2012-10-04 15:00:00,4.78,4.8,4.77,4.78,92500.0,4.78,4.8,4.77,4.78,92500.0
2012-10-04 15:30:00,4.77,4.81,4.77,4.81,230700.0,4.77,4.81,4.77,4.81,230700.0
2012-10-05 09:30:00,4.82,5.0,4.81,5.0,288400.0,4.82,5.0,4.81,5.0,288400.0
2012-10-05 10:00:00,4.99,5.06,4.96,5.03,334000.0,4.99,5.06,4.96,5.03,334000.0
2012-10-05 10:30:00,5.02,5.03,4.98,4.98,149100.0,5.02,5.03,4.98,4.98,149100.0
2012-10-05 11:00:00,4.98,5.0,4.97,4.99,47900.0,4.98,5.0,4.97,4.99,47900.0
2012-10-05 11:30:00,4.98,4.99,4.93,4.97,83900.0,4.98,4.99,4.93,4.97,83900.0
2012-10-05 12:00:00,4.96,4.96,4.94,4.95,54100.0,4.96,4.96,4.94,4.95,54100.0
2012-10-05 12:30:00,4.94,4.95,4.88,4.92,151600.0,4.94,4.95,4.88,4.92,151600.0
2012-10-05 13:00:00,4.93,4.94,4.91,4.92,25800.0,4.93,4.94,4.91,4.92,25800.0
2012-10-05 13:30:00,4.92,4.94,4.92,4.94,28500.0,4.92,4.94,4.92,4.94,28500.0
2012-10-05 14:00:00,4.94,4.95,4.9,4.9,63500.0,4.94,4.95,4.9,4.9,63500.0
2012-10-05 14:30:00,4.9,4.94,4.89,4.92,80200.0,4.9,4.94,4.89,4.92,80200.0
2012-10-05 15:00:00,4.92,4.96,4.92,4.95,131300.0,4.92,4.96,4.92,4.95,131300.0
2012-10-05 15:30:00,4.96,4.99,4.94,4.98,252600.0,4.96,4.99,4.94,4.98,252600.0
2012-10-08 09:30:00,4.95,5.01,4.94,4.98,110400.0,4.95,5.01,4.94,4.98,110400.0
2012-10-08 10:00:00,4.98,5.01,4.95,4.98,88800.0,4.98,5.01,4.95,4.98,88800.0
2012-10-08 10:30:00,4.98,4.99,4.96,4.97,76200.0,4.98,4.99,4.96,4.97,76200.0
2012-10-08 11:00:00,4.97,4.99,4.96,4.97,88100.0,4.97,4.99,4.96,4.97,88100.0
2012-10-08 11:30:00,4.96,4.97,4.95,4.96,56600.0,4.96,4.97,4.95,4.96,56600.0
2012-10-08 12:00:00,4.96,4.98,4.96,4.98,30200.0,4.96,4.98,4.96,4.98,30200.0
2012-10-08 12:30:00,4.98,4.98,4.96,4.97,39800.0,4.98,4.98,4.96,4.97,39800.0
2012-10-08 13:00:00,4.98,4.98,4.94,4.95,73200.0,4.98,4.98,4.94,4.95,73200.0
2012-10-08 13:30:00,4.95,4.96,4.94,4.94,76300.0,4.95,4.96,4.94,4.94,76300.0
2012-10-08 14:00:00,4.95,4.96,4.93,4.95,52400.0,4.95,4.96,4.93,4.95,52400.0
2012-10-08 14:30:00,4.94,4.95,4.92,4.94,45700.0,4.94,4.95,4.92,4.94,45700.0
2012-10-08 15:00:00,4.94,4.94,4.88,4.88,116900.0,4.94,4.94,4.88,4.88,116900.0
2012-10-08 15:30:00,4.89,4.9,4.86,4.86,231400.0,4.89,4.9,4.86,4.86,231400.0
2012-10-09 09:30:00,4.86,4.87,4.76,4.77,141800.0,4.86,4.87,4.76,4.77,141800.0
2012-10-09 10:00:00,4.77,4.81,4.76,4.79,105100.0,4.77,4.81,4.76,4.79,105100.0
2012-10-09 10:30:00,4.79,4.79,4.7,4.7,248400.0,4.79,4.79,4.7,4.7,248400.0
2012-10-09 11:00:00,4.7,4.72,4.65,4.67,220200.0,4.7,4.72,4.65,4.67,220200.0
2012-10-09 11:30:00,4.67,4.7,4.66,4.7,213000.0,4.67,4.7,4.66,4.7,213000.0
2012-10-09 12:00:00,4.7,4.76,4.7,4.73,199100.0,4.7,4.76,4.7,4.73,199100.0
2012-10-09 12:30:00,4.73,4.75,4.72,4.75,71100.0,4.73,4.75,4.72,4.75,71100.0
2012-10-09 13:00:00,4.74,4.76,4.72,4.72,64000.0,4.74,4.76,4.72,4.72,64000.0
2012-10-09 13:30:00,4.72,4.73,4.71,4.71,69500.0,4.72,4.73,4.71,4.71,69500.0
2012-10-09 14:00:00,4.71,4.74,4.71,4.74,79200.0,4.71,4.74,4.71,4.74,79200.0
2012-10-09 14:30:00,4.74,4.77,4.72,4.76,172400.0,4.74,4.77,4.72,4.76,172400.0
2012-10-09 15:00:00,4.77,4.77,4.73,4.77,117100.0,4.77,4.77,4.73,4.77,117100.0
2012-10-09 15:30:00,4.76,4.78,4.75,4.77,160600.0,4.76,4.78,4.75,4.77,160600.0
2012-10-10 09:30:00,4.76,4.77,4.66,4.66,218100.0,4.76,4.77,4.66,4.66,218100.0
2012-10-10 10:00:00,4.66,4.71,4.66,4.66,663500.0,4.66,4.71,4.66,4.66,663500.0
2012-10-10 10:30:00,4.66,4.67,4.6,4.61,242200.0,4.66,4.67,4.6,4.61,242200.0
2012-10-10 11:00:00,4.62,4.69,4.6,4.65,258500.0,4.62,4.69,4.6,4.65,258500.0
2012-10-10 11:30:00,4.65,4.69,4.65,4.69,298400.0,4.65,4.69,4.65,4.69,298400.0
2012-10-10 12:00:00,4.69,4.76,4.69,4.72,220800.0,4.69,4.76,4.69,4.72,220800.0
2012-10-10 12:30:00,4.73,4.73,4.7,4.71,240200.0,4.73,4.73,4.7,4.71,240200.0
2012-10-10 13:00:00,4.71,4.71,4.67,4.68,160200.0,4.71,4.71,4.67,4.68,160200.0
2012-10-10 13:30:00,4.68,4.69,4.67,4.69,79700.0,4.68,4.69,4.67,4.69,79700.0
2012-10-10 14:00:00,4.68,4.69,4.65,4.69,286800.0,4.68,4.69,4.65,4.69,286800.0
2012-10-10 14:30:00,4.69,4.73,4.67,4.67,191700.0,4.69,4.73,4.67,4.67,191700.0
2012-10-10 15:00:00,4.68,4.71,4.63,4.71,372300.0,4.68,4.71,4.63,4.71,372300.0
2012-10-10 15:30:00,4.71,4.75,4.68,4.73,478500.0,4.71,4.75,4.68,4.73,478500.0
2012-10-11 09:30:00,4.75,4.79,4.68,4.68,350500.0,4.75,4.79,4.68,4.68,350500.0
2012-10-11 10:00:00,4.69,4.71,4.65,4.7,537000.0,4.69,4.71,4.65,4.7,537000.0
2012-10-11 10:30:00,4.7,4.82,4.69,4.77,507400.0,4.7,4.82,4.69,4.77,507400.0
2012-10-11 11:00:00,4.76,4.77,4.72,4.73,68000.0,4.76,4.77,4.72,4.73,68000.0
2012-10-11 11:30:00,4.73,4.74,4.69,4.7,320200.0,4.73,4.74,4.69,4.7,320200.0
2012-10-11 12:00:00,4.7,4.77,4.69,4.73,125400.0,4.7,4.77,4.69,4.73,125400.0
2012-10-11 12:30:00,4.73,4.75,4.72,4.72,57500.0,4.73,4.75,4.72,4.72,57500.0
2012-10-11 13:00:00,4.71,4.72,4.7,4.71,31400.0,4.71,4.72,4.7,4.71,31400.0
2012-10-11 13:30:00,4.7,4.72,4.7,4.71,38000.0,4.7,4.72,4.7,4.71,38000.0
2012-10-11 14:00:00,4.71,4.74,4.71,4.73,43500.0,4.71,4.74,4.71,4.73,43500.0
2012-10-11 14:30:00,4.73,4.73,4.7,4.71,204900.0,4.73,4.73,4.7,4.71,204900.0
2012-10-11 15:00:00,4.71,4.82,4.7,4.8,201800.0,4.71,4.82,4.7,4.8,201800.0
2012-10-11 15:30:00,4.8,4.82,4.77,4.8,287400.0,4.8,4.82,4.77,4.8,287400.0
2012-10-12 09:30:00,4.8,4.85,4.7,4.73,192900.0,4.8,4.85,4.7,4.73,192900.0
2012-10-12 10:00:00,4.74,4.78,4.73,4.76,66200.0,4.74,4.78,4.73,4.76,66200.0
2012-10-12 10:30:00,4.75,4.79,4.75,4.77,48500.0,4.75,4.79,4.75,4.77,48500.0
2012-10-12 11:00:00,4.77,4.79,4.73,4.75,71900.0,4.77,4.79,4.73,4.75,71900.0
2012-10-12 11:30:00,4.75,4.76,4.71,4.75,51600.0,4.75,4.76,4.71,4.75,51600.0
2012-10-12 12:00:00,4.75,4.79,4.74,4.74,34300.0,4.75,4.79,4.74,4.74,34300.0
2012-10-12 12:30:00,4.75,4.77,4.73,4.76,47200.0,4.75,4.77,4.73,4.76,47200.0
2012-10-12 13:00:00,4.76,4.78,4.75,4.76,32200.0,4.76,4.78,4.75,4.76,32200.0
2012-10-12 13:30:00,4.76,4.82,4.75,4.79,74000.0,4.76,4.82,4.75,4.79,74000.0
2012-10-12 14:00:00,4.79,4.8,4.75,4.75,64200.0,4.79,4.8,4.75,4.75,64200.0
2012-10-12 14:30:00,4.76,4.78,4.74,4.75,66500.0,4.76,4.78,4.74,4.75,66500.0
2012-10-12 15:00:00,4.75,4.76,4.74,4.75,59200.0,4.75,4.76,4.74,4.75,59200.0
2012-10-12 15:30:00,4.74,4.76,4.71,4.75,273100.0,4.74,4.76,4.71,4.75,273100.0
2012-10-15 09:30:00,4.76,4.8,4.75,4.8,123800.0,4.76,4.8,4.75,4.8,123800.0
2012-10-15 10:00:00,4.79,4.89,4.79,4.86,155700.0,4.79,4.89,4.79,4.86,155700.0
2012-10-15 10:30:00,4.86,4.87,4.82,4.84,92700.0,4.86,4.87,4.82,4.84,92700.0
2012-10-15 11:00:00,4.84,4.86,4.81,4.81,65600.0,4.84,4.86,4.81,4.81,65600.0
2012-10-15 11:30:00,4.81,4.83,4.79,4.79,61800.0,4.81,4.83,4.79,4.79,61800.0
2012-10-15 12:00:00,4.79,4.83,4.77,4.82,56600.0,4.79,4.83,4.77,4.82,56600.0
2012-10-15 12:30:00,4.82,4.82,4.8,4.82,19300.0,4.82,4.82,4.8,4.82,19300.0
2012-10-15 13:00:00,4.81,4.85,4.81,4.84,58200.0,4.81,4.85,4.81,4.84,58200.0
2012-10-15 13:30:00,4.83,4.88,4.83,4.88,51900.0,4.83,4.88,4.83,4.88,51900.0
2012-10-15 14:00:00,4.88,4.89,4.83,4.83,58800.0,4.88,4.89,4.83,4.83,58800.0
2012-10-15 14:30:00,4.83,4.84,4.8,4.8,59900.0,4.83,4.84,4.8,4.8,59900.0
2012-10-15 15:00:00,4.8,4.84,4.78,4.84,80200.0,4.8,4.84,4.78,4.84,80200.0
2012-10-15 15:30:00,4.84,4.87,4.83,4.84,227800.0,4.84,4.87,4.83,4.84,227800.0
2012-10-16 09:30:00,4.86,4.94,4.81,4.91,259900.0,4.86,4.94,4.81,4.91,259900.0
2012-10-16 10:00:00,4.91,4.92,4.87,4.91,92700.0,4.91,4.92,4.87,4.91,92700.0
2012-10-16 10:30:00,4.91,4.92,4.85,4.86,118300.0,4.91,4.92,4.85,4.86,118300.0
2012-10-16 11:00:00,4.85,4.89,4.83,4.89,53000.0,4.85,4.89,4.83,4.89,53000.0
2012-10-16 11:30:00,4.89,4.9,4.88,4.9,35100.0,4.89,4.9,4.88,4.9,35100.0
2012-10-16 12:00:00,4.89,4.9,4.84,4.86,45000.0,4.89,4.9,4.84,4.86,45000.0
2012-10-16 12:30:00,4.86,4.88,4.85,4.85,23100.0,4.86,4.88,4.85,4.85,23100.0
2012-10-16 13:00:00,4.85,4.87,4.85,4.85,43300.0,4.85,4.87,4.85,4.85,43300.0
2012-10-16 13:30:00,4.86,4.86,4.84,4.86,71200.0,4.86,4.86,4.84,4.86,71200.0
2012-10-16 14:00:00,4.86,4.87,4.85,4.86,29200.0,4.86,4.87,4.85,4.86,29200.0
2012-10-16 14:30:00,4.87,4.89,4.86,4.88,46800.0,4.87,4.89,4.86,4.88,46800.0
2012-10-16 15:00:00,4.87,4.88,4.86,4.88,100800.0,4.87,4.88,4.86,4.88,100800.0
2012-10-16 15:30:00,4.87,4.88,4.85,4.86,236500.0,4.87,4.88,4.85,4.86,236500.0
2012-10-17 09:30:00,4.9,4.97,4.85,4.97,249700.0,4.9,4.97,4.85,4.97,249700.0
2012-10-17 10:00:00,4.98,5.05,4.97,4.99,351900.0,4.98,5.05,4.97,4.99,351900.0
2012-10-17 10:30:00,5.0,5.01,4.97,4.97,98700.0,5.0,5.01,4.97,4.97,98700.0
2012-10-17 11:00:00,4.97,5.0,4.94,5.0,93100.0,4.97,5.0,4.94,5.0,93100.0
2012-10-17 11:30:00,5.0,5.0,4.97,4.98,109100.0,5.0,5.0,4.97,4.98,109100.0
2012-10-17 12:00:00,4.97,5.01,4.97,5.0,102500.0,4.97,5.01,4.97,5.0,102500.0
2012-10-17 12:30:00,4.99,5.0,4.99,5.0,45300.0,4.99,5.0,4.99,5.0,45300.0
2012-10-17 13:00:00,4.99,5.0,4.91,4.92,130900.0,4.99,5.0,4.91,4.92,130900.0
2012-10-17 13:30:00,4.91,4.92,4.87,4.89,229700.0,4.91,4.92,4.87,4.89,229700.0
2012-10-17 14:00:00,4.89,4.92,4.89,4.9,133300.0,4.89,4.92,4.89,4.9,133300.0
2012-10-17 14:30:00,4.9,4.92,4.89,4.91,144800.0,4.9,4.92,4.89,4.91,144800.0
2012-10-17 15:00:00,4.91,5.0,4.9,4.97,166800.0,4.91,5.0,4.9,4.97,166800.0
2012-10-17 15:30:00,4.97,4.97,4.93,4.95,332100.0,4.97,4.97,4.93,4.95,332100.0
2012-10-18 09:30:00,4.98,5.0,4.96,4.99,131100.0,4.98,5.0,4.96,4.99,131100.0
2012-10-18 10:00:00,4.99,5.01,4.9,5.0,403400.0,4.99,5.01,4.9,5.0,403400.0
2012-10-18 10:30:00,4.99,5.05,4.98,5.04,328800.0,4.99,5.05,4.98,5.04,328800.0
2012-10-18 11:00:00,5.03,5.06,5.02,5.04,197600.0,5.03,5.06,5.02,5.04,197600.0
2012-10-18 11:30:00,5.04,5.08,5.04,5.05,151300.0,5.04,5.08,5.04,5.05,151300.0
2012-10-18 12:00:00,5.05,5.08,5.04,5.07,38900.0,5.05,5.08,5.04,5.07,38900.0
2012-10-18 12:30:00,5.07,5.08,5.01,5.02,70300.0,5.07,5.08,5.01,5.02,70300.0
2012-10-18 13:00:00,5.01,5.03,4.98,5.03,91600.0,5.01,5.03,4.98,5.03,91600.0
2012-10-18 13:30:00,5.03,5.04,4.98,4.99,75600.0,5.03,5.04,4.98,4.99,75600.0
2012-10-18 14:00:00,4.99,5.0,4.97,4.98,56100.0,4.99,5.0,4.97,4.98,56100.0
2012-10-18 14:30:00,4.99,4.99,4.96,4.98,76400.0,4.99,4.99,4.96,4.98,76400.0
2012-10-18 15:00:00,4.98,4.98,4.94,4.98,72100.0,4.98,4.98,4.94,4.98,72100.0
2012-10-18 15:30:00,4.98,4.98,4.94,4.94,172000.0,4.98,4.98,4.94,4.94,172000.0
2012-10-19 09:30:00,4.92,4.93,4.86,4.86,329500.0,4.92,4.93,4.86,4.86,329500.0
2012-10-19 10:00:00,4.86,4.87,4.72,4.78,378500.0,4.86,4.87,4.72,4.78,378500.0
2012-10-19 10:30:00,4.77,4.78,4.73,4.75,234000.0,4.77,4.78,4.73,4.75,234000.0
2012-10-19 11:00:00,4.75,4.79,4.73,4.75,199400.0,4.75,4.79,4.73,4.75,199400.0
2012-10-19 11:30:00,4.75,4.78,4.73,4.77,170400.0,4.75,4.78,4.73,4.77,170400.0
2012-10-19 12:00:00,4.76,4.77,4.66,4.68,439700.0,4.76,4.77,4.66,4.68,439700.0
2012-10-19 12:30:00,4.69,4.73,4.67,4.69,178000.0,4.69,4.73,4.67,4.69,178000.0
2012-10-19 13:00:00,4.7,4.75,4.69,4.72,162000.0,4.7,4.75,4.69,4.72,162000.0
2012-10-19 13:30:00,4.71,4.72,4.6,4.64,217100.0,4.71,4.72,4.6,4.64,217100.0
2012-10-19 14:00:00,4.65,4.73,4.64,4.73,177700.0,4.65,4.73,4.64,4.73,177700.0
2012-10-19 14:30:00,4.73,4.73,4.67,4.71,130100.0,4.73,4.73,4.67,4.71,130100.0
2012-10-19 15:00:00,4.72,4.75,4.71,4.74,117700.0,4.72,4.75,4.71,4.74,117700.0
2012-10-19 15:30:00,4.74,4.75,4.72,4.72,350300.0,4.74,4.75,4.72,4.72,350300.0
2012-10-22 09:30:00,4.69,4.72,4.54,4.61,453000.0,4.69,4.72,4.54,4.61,453000.0
2012-10-22 10:00:00,4.61,4.73,4.59,4.65,445200.0,4.61,4.73,4.59,4.65,445200.0
2012-10-22 10:30:00,4.65,4.72,4.63,4.69,187000.0,4.65,4.72,4.63,4.69,187000.0
2012-10-22 11:00:00,4.69,4.69,4.67,4.67,93900.0,4.69,4.69,4.67,4.67,93900.0
2012-10-22 11:30:00,4.67,4.71,4.67,4.71,76400.0,4.67,4.71,4.67,4.71,76400.0
2012-10-22 12:00:00,4.71,4.71,4.69,4.7,66300.0,4.71,4.71,4.69,4.7,66300.0
2012-10-22 12:30:00,4.7,4.7,4.69,4.69,19100.0,4.7,4.7,4.69,4.69,19100.0
2012-10-22 13:00:00,4.69,4.7,4.67,4.68,45700.0,4.69,4.7,4.67,4.68,45700.0
2012-10-22 13:30:00,4.67,4.68,4.65,4.65,155600.0,4.67,4.68,4.65,4.65,155600.0
2012-10-22 14:00:00,4.66,4.67,4.63,4.66,65400.0,4.66,4.67,4.63,4.66,65400.0
2012-10-22 14:30:00,4.66,4.67,4.63,4.64,60800.0,4.66,4.67,4.63,4.64,60800.0
2012-10-22 15:00:00,4.65,4.68,4.63,4.68,87900.0,4.65,4.68,4.63,4.68,87900.0
2012-10-22 15:30:00,4.69,4.73,4.67,4.73,205000.0,4.69,4.73,4.67,4.73,205000.0
2012-10-23 09:30:00,4.67,4.7,4.55,4.63,224800.0,4.67,4.7,4.55,4.63,224800.0
2012-10-23 10:00:00,4.62,4.69,4.62,4.69,135000.0,4.62,4.69,4.62,4.69,135000.0
2012-10-23 10:30:00,4.68,4.74,4.66,4.74,88200.0,4.68,4.74,4.66,4.74,88200.0
2012-10-23 11:00:00,4.73,4.83,4.73,4.82,168200.0,4.73,4.83,4.73,4.82,168200.0
2012-10-23 11:30:00,4.81,4.82,4.75,4.75,103600.0,4.81,4.82,4.75,4.75,103600.0
2012-10-23 12:00:00,4.76,4.93,4.75,4.85,204100.0,4.76,4.93,4.75,4.85,204100.0
2012-10-23 12:30:00,4.84,4.87,4.8,4.82,103500.0,4.84,4.87,4.8,4.82,103500.0
2012-10-23 13:00:00,4.83,4.86,4.81,4.85,34900.0,4.83,4.86,4.81,4.85,34900.0
2012-10-23 13:30:00,4.84,4.85,4.81,4.83,14700.0,4.84,4.85,4.81,4.83,14700.0
2012-10-23 14:00:00,4.83,4.84,4.81,4.81,30000.0,4.83,4.84,4.81,4.81,30000.0
2012-10-23 14:30:00,4.81,4.81,4.77,4.77,70100.0,4.81,4.81,4.77,4.77,70100.0
2012-10-23 15:00:00,4.77,4.83,4.77,4.81,86600.0,4.77,4.83,4.77,4.81,86600.0
2012-10-23 15:30:00,4.8,4.82,4.79,4.8,228900.0,4.8,4.82,4.79,4.8,228900.0
2012-10-24 09:30:00,4.82,4.92,4.73,4.73,375000.0,4.82,4.92,4.73,4.73,375000.0
2012-10-24 10:00:00,4.74,4.79,4.72,4.77,115800.0,4.74,4.79,4.72,4.77,115800.0
2012-10-24 10:30:00,4.77,4.8,4.75,4.75,64500.0,4.77,4.8,4.75,4.75,64500.0
2012-10-24 11:00:00,4.75,4.77,4.72,4.74,87100.0,4.75,4.77,4.72,4.74,87100.0
2012-10-24 11:30:00,4.75,4.76,4.73,4.74,52600.0,4.75,4.76,4.73,4.74,52600.0
2012-10-24 12:00:00,4.74,4.75,4.71,4.71,46000.0,4.74,4.75,4.71,4.71,46000.0
2012-10-24 12:30:00,4.71,4.74,4.71,4.72,41900.0,4.71,4.74,4.71,4.72,41900.0
2012-10-24 13:00:00,4.72,4.72,4.7,4.7,29800.0,4.72,4.72,4.7,4.7,29800.0
2012-10-24 13:30:00,4.7,4.71,4.69,4.69,34500.0,4.7,4.71,4.69,4.69,34500.0
2012-10-24 14:00:00,4.69,4.71,4.68,4.7,80200.0,4.69,4.71,4.68,4.7,80200.0
2012-10-24 14:30:00,4.71,4.76,4.69,4.76,65500.0,4.71,4.76,4.69,4.76,65500.0
2012-10-24 15:00:00,4.76,4.77,4.74,4.77,74700.0,4.76,4.77,4.74,4.77,74700.0
2012-10-24 15:30:00,4.76,4.78,4.74,4.74,172000.0,4.76,4.78,4.74,4.74,172000.0
2012-10-25 09:30:00,4.78,4.86,4.76,4.83,143600.0,4.78,4.86,4.76,4.83,143600.0
2012-10-25 10:00:00,4.83,4.87,4.79,4.83,118100.0,4.83,4.87,4.79,4.83,118100.0
2012-10-25 10:30:00,4.83,4.87,4.79,4.79,133700.0,4.83,4.87,4.79,4.79,133700.0
2012-10-25 11:00:00,4.8,4.8,4.76,4.76,33600.0,4.8,4.8,4.76,4.76,33600.0
2012-10-25 11:30:00,4.76,4.78,4.75,4.76,69200.0,4.76,4.78,4.75,4.76,69200.0
2012-10-25 12:00:00,4.76,4.76,4.73,4.75,41600.0,4.76,4.76,4.73,4.75,41600.0
2012-10-25 12:30:00,4.75,4.77,4.72,4.76,31400.0,4.75,4.77,4.72,4.76,31400.0
2012-10-25 13:00:00,4.77,4.77,4.72,4.73,59800.0,4.77,4.77,4.72,4.73,59800.0
2012-10-25 13:30:00,4.74,4.76,4.72,4.75,86800.0,4.74,4.76,4.72,4.75,86800.0
2012-10-25 14:00:00,4.75,4.76,4.74,4.75,62100.0,4.75,4.76,4.74,4.75,62100.0
2012-10-25 14:30:00,4.75,4.82,4.75,4.81,91600.0,4.75,4.82,4.75,4.81,91600.0
2012-10-25 15:00:00,4.81,4.84,4.79,4.84,102100.0,4.81,4.84,4.79,4.84,102100.0
2012-10-25 15:30:00,4.83,4.85,4.8,4.85,234200.0,4.83,4.85,4.8,4.85,234200.0
2012-10-26 09:30:00,4.87,4.92,4.85,4.89,138000.0,4.87,4.92,4.85,4.89,138000.0
2012-10-26 10:00:00,4.88,4.92,4.86,4.87,77900.0,4.88,4.92,4.86,4.87,77900.0
2012-10-26 10:30:00,4.88,4.89,4.82,4.87,98300.0,4.88,4.89,4.82,4.87,98300.0
2012-10-26 11:00:00,4.87,4.9,4.86,4.86,94900.0,4.87,4.9,4.86,4.86,94900.0
2012-10-26 11:30:00,4.87,4.88,4.84,4.85,81600.0,4.87,4.88,4.84,4.85,81600.0
2012-10-26 12:00:00,4.85,4.85,4.79,4.82,53000.0,4.85,4.85,4.79,4.82,53000.0
2012-10-26 12:30:00,4.82,4.87,4.79,4.86,93400.0,4.82,4.87,4.79,4.86,93400.0
2012-10-26 13:00:00,4.86,4.86,4.81,4.82,69100.0,4.86,4.86,4.81,4.82,69100.0
2012-10-26 13:30:00,4.82,4.86,4.82,4.84,33700.0,4.82,4.86,4.82,4.84,33700.0
2012-10-26 14:00:00,4.84,4.86,4.83,4.84,30000.0,4.84,4.86,4.83,4.84,30000.0
2012-10-26 14:30:00,4.84,4.87,4.84,4.85,20700.0,4.84,4.87,4.84,4.85,20700.0
2012-10-26 15:00:00,4.85,4.87,4.82,4.86,80200.0,4.85,4.87,4.82,4.86,80200.0
2012-10-26 15:30:00,4.86,4.87,4.81,4.82,189300.0,4.86,4.87,4.81,4.82,189300.0
2012-10-31 09:30:00,4.81,4.85,4.69,4.7,185200.0,4.81,4.85,4.69,4.7,185200.0
2012-10-31 10:00:00,4.7,4.73,4.64,4.64,163900.0,4.7,4.73,4.64,4.64,163900.0
2012-10-31 10:30:00,4.64,4.67,4.64,4.65,130300.0,4.64,4.67,4.64,4.65,130300.0
2012-10-31 11:00:00,4.66,4.66,4.57,4.58,400400.0,4.66,4.66,4.57,4.58,400400.0
2012-10-31 11:30:00,4.59,4.62,4.58,4.61,79400.0,4.59,4.62,4.58,4.61,79400.0
2012-10-31 12:00:00,4.61,4.61,4.56,4.61,195400.0,4.61,4.61,4.56,4.61,195400.0
2012-10-31 12:30:00,4.6,4.62,4.58,4.6,161900.0,4.6,4.62,4.58,4.6,161900.0
2012-10-31 13:00:00,4.6,4.61,4.59,4.6,60600.0,4.6,4.61,4.59,4.6,60600.0
2012-10-31 13:30:00,4.59,4.62,4.59,4.62,134700.0,4.59,4.62,4.59,4.62,134700.0
2012-10-31 14:00:00,4.62,4.64,4.61,4.63,107600.0,4.62,4.64,4.61,4.63,107600.0
2012-10-31 14:30:00,4.64,4.69,4.63,4.66,167400.0,4.64,4.69,4.63,4.66,167400.0
2012-10-31 15:00:00,4.66,4.75,4.65,4.73,176200.0,4.66,4.75,4.65,4.73,176200.0
2012-10-31 15:30:00,4.73,4.75,4.72,4.75,199800.0,4.73,4.75,4.72,4.75,199800.0
2012-11-01 09:30:00,4.77,4.9,4.76,4.9,291900.0,4.77,4.9,4.76,4.9,291900.0
2012-11-01 10:00:00,4.9,4.97,4.87,4.89,230500.0,4.9,4.97,4.87,4.89,230500.0
2012-11-01 10:30:00,4.89,4.89,4.83,4.83,97200.0,4.89,4.89,4.83,4.83,97200.0
2012-11-01 11:00:00,4.83,4.85,4.75,4.76,170500.0,4.83,4.85,4.75,4.76,170500.0
2012-11-01 11:30:00,4.75,4.79,4.72,4.78,114900.0,4.75,4.79,4.72,4.78,114900.0
2012-11-01 12:00:00,4.78,4.8,4.77,4.8,37100.0,4.78,4.8,4.77,4.8,37100.0
2012-11-01 12:30:00,4.8,4.84,4.77,4.81,119400.0,4.8,4.84,4.77,4.81,119400.0
2012-11-01 13:00:00,4.81,4.81,4.78,4.8,44000.0,4.81,4.81,4.78,4.8,44000.0
2012-11-01 13:30:00,4.8,4.83,4.8,4.82,50100.0,4.8,4.83,4.8,4.82,50100.0
2012-11-01 14:00:00,4.82,4.83,4.8,4.81,61900.0,4.82,4.83,4.8,4.81,61900.0
2012-11-01 14:30:00,4.81,4.85,4.81,4.85,115600.0,4.81,4.85,4.81,4.85,115600.0
2012-11-01 15:00:00,4.85,4.87,4.79,4.8,169700.0,4.85,4.87,4.79,4.8,169700.0
2012-11-01 15:30:00,4.81,4.85,4.8,4.8,254500.0,4.81,4.85,4.8,4.8,254500.0
2012-11-02 09:30:00,4.82,4.82,4.75,4.75,97200.0,4.82,4.82,4.75,4.75,97200.0
2012-11-02 10:00:00,4.75,4.76,4.71,4.73,172400.0,4.75,4.76,4.71,4.73,172400.0
2012-11-02 10:30:00,4.73,4.73,4.7,4.71,73300.0,4.73,4.73,4.7,4.71,73300.0
2012-11-02 11:00:00,4.71,4.72,4.7,4.7,28000.0,4.71,4.72,4.7,4.7,28000.0
2012-11-02 11:30:00,4.7,4.71,4.66,4.66,132900.0,4.7,4.71,4.66,4.66,132900.0
2012-11-02 12:00:00,4.66,4.73,4.66,4.72,274600.0,4.66,4.73,4.66,4.72,274600.0
2012-11-02 12:30:00,4.71,4.72,4.69,4.7,42800.0,4.71,4.72,4.69,4.7,42800.0
2012-11-02 13:00:00,4.7,4.73,4.69,4.71,255300.0,4.7,4.73,4.69,4.71,255300.0
2012-11-02 13:30:00,4.72,4.73,4.7,4.71,44600.0,4.72,4.73,4.7,4.71,44600.0
2012-11-02 14:00:00,4.7,4.71,4.69,4.71,37900.0,4.7,4.71,4.69,4.71,37900.0
2012-11-02 14:30:00,4.7,4.72,4.69,4.71,213200.0,4.7,4.72,4.69,4.71,213200.0
2012-11-02 15:00:00,4.72,4.72,4.69,4.7,160300.0,4.72,4.72,4.69,4.7,160300.0
2012-11-02 15:30:00,4.7,4.72,4.69,4.7,182100.0,4.7,4.72,4.69,4.7,182100.0
2012-11-05 09:30:00,4.7,4.7,4.6,4.61,215600.0,4.7,4.7,4.6,4.61,215600.0
2012-11-05 10:00:00,4.61,4.69,4.61,4.67,124300.0,4.61,4.69,4.61,4.67,124300.0
2012-11-05 10:30:00,4.67,4.74,4.65,4.73,159000.0,4.67,4.74,4.65,4.73,159000.0
2012-11-05 11:00:00,4.72,4.75,4.72,4.73,53100.0,4.72,4.75,4.72,4.73,53100.0
2012-11-05 11:30:00,4.74,4.75,4.72,4.73,76300.0,4.74,4.75,4.72,4.73,76300.0
2012-11-05 12:00:00,4.73,4.75,4.72,4.73,65800.0,4.73,4.75,4.72,4.73,65800.0
2012-11-05 12:30:00,4.74,4.74,4.67,4.7,90100.0,4.74,4.74,4.67,4.7,90100.0
2012-11-05 13:00:00,4.7,4.73,4.7,4.72,24300.0,4.7,4.73,4.7,4.72,24300.0
2012-11-05 13:30:00,4.73,4.73,4.72,4.72,37200.0,4.73,4.73,4.72,4.72,37200.0
2012-11-05 14:00:00,4.73,4.75,4.73,4.75,55000.0,4.73,4.75,4.73,4.75,55000.0
2012-11-05 14:30:00,4.75,4.79,4.74,4.78,72800.0,4.75,4.79,4.74,4.78,72800.0
2012-11-05 15:00:00,4.78,4.79,4.75,4.77,66000.0,4.78,4.79,4.75,4.77,66000.0
2012-11-05 15:30:00,4.76,4.8,4.75,4.79,230700.0,4.76,4.8,4.75,4.79,230700.0
2012-11-06 09:30:00,4.79,4.87,4.78,4.85,109100.0,4.79,4.87,4.78,4.85,109100.0
2012-11-06 10:00:00,4.85,4.86,4.72,4.72,121600.0,4.85,4.86,4.72,4.72,121600.0
2012-11-06 10:30:00,4.72,4.83,4.71,4.77,124000.0,4.72,4.83,4.71,4.77,124000.0
2012-11-06 11:00:00,4.77,4.78,4.75,4.76,37100.0,4.77,4.78,4.75,4.76,37100.0
2012-11-06 11:30:00,4.76,4.79,4.75,4.76,72000.0,4.76,4.79,4.75,4.76,72000.0
2012-11-06 12:00:00,4.75,4.77,4.75,4.77,79100.0,4.75,4.77,4.75,4.77,79100.0
2012-11-06 12:30:00,4.77,4.82,4.77,4.82,66400.0,4.77,4.82,4.77,4.82,66400.0
2012-11-06 13:00:00,4.82,4.83,4.8,4.81,36100.0,4.82,4.83,4.8,4.81,36100.0
2012-11-06 13:30:00,4.82,4.85,4.8,4.81,62000.0,4.82,4.85,4.8,4.81,62000.0
2012-11-06 14:00:00,4.81,4.83,4.8,4.83,29100.0,4.81,4.83,4.8,4.83,29100.0
2012-11-06 14:30:00,4.83,4.89,4.82,4.85,158700.0,4.83,4.89,4.82,4.85,158700.0
2012-11-06 15:00:00,4.85,4.9,4.85,4.87,148500.0,4.85,4.9,4.85,4.87,148500.0
2012-11-06 15:30:00,4.86,4.89,4.86,4.88,154500.0,4.86,4.89,4.86,4.88,154500.0
2012-11-07 09:30:00,4.82,4.82,4.68,4.73,296800.0,4.82,4.82,4.68,4.73,296800.0
2012-11-07 10:00:00,4.73,4.75,4.69,4.71,269300.0,4.73,4.75,4.69,4.71,269300.0
2012-11-07 10:30:00,4.71,4.74,4.66,4.66,305800.0,4.71,4.74,4.66,4.66,305800.0
2012-11-07 11:00:00,4.66,4.71,4.65,4.68,337800.0,4.66,4.71,4.65,4.68,337800.0
2012-11-07 11:30:00,4.68,4.75,4.68,4.73,209600.0,4.68,4.75,4.68,4.73,209600.0
2012-11-07 12:00:00,4.71,4.74,4.71,4.72,65900.0,4.71,4.74,4.71,4.72,65900.0
2012-11-07 12:30:00,4.73,4.77,4.69,4.75,504900.0,4.73,4.77,4.69,4.75,504900.0
2012-11-07 13:00:00,4.75,4.83,4.75,4.79,148100.0,4.75,4.83,4.75,4.79,148100.0
2012-11-07 13:30:00,4.79,4.82,4.76,4.76,63200.0,4.79,4.82,4.76,4.76,63200.0
2012-11-07 14:00:00,4.76,4.81,4.76,4.78,64600.0,4.76,4.81,4.76,4.78,64600.0
2012-11-07 14:30:00,4.77,4.78,4.71,4.75,155700.0,4.77,4.78,4.71,4.75,155700.0
2012-11-07 15:00:00,4.74,4.76,4.72,4.74,147400.0,4.74,4.76,4.72,4.74,147400.0
2012-11-07 15:30:00,4.73,4.76,4.71,4.73,261100.0,4.73,4.76,4.71,4.73,261100.0
2012-11-08 09:30:00,4.7,4.8,4.7,4.73,273100.0,4.7,4.8,4.7,4.73,273100.0
2012-11-08 10:00:00,4.73,4.76,4.63,4.67,724300.0,4.73,4.76,4.63,4.67,724300.0
2012-11-08 10:30:00,4.67,4.68,4.64,4.67,339200.0,4.67,4.68,4.64,4.67,339200.0
2012-11-08 11:00:00,4.67,4.68,4.62,4.64,479200.0,4.67,4.68,4.62,4.64,479200.0
2012-11-08 11:30:00,4.64,4.67,4.62,4.65,258800.0,4.64,4.67,4.62,4.65,258800.0
2012-11-08 12:00:00,4.64,4.65,4.61,4.63,349700.0,4.64,4.65,4.61,4.63,349700.0
2012-11-08 12:30:00,4.63,4.64,4.62,4.62,94700.0,4.63,4.64,4.62,4.62,94700.0
2012-11-08 13:00:00,4.63,4.63,4.56,4.58,305300.0,4.63,4.63,4.56,4.58,305300.0
2012-11-08 13:30:00,4.59,4.62,4.57,4.61,198300.0,4.59,4.62,4.57,4.61,198300.0
2012-11-08 14:00:00,4.61,4.62,4.54,4.62,583200.0,4.61,4.62,4.54,4.62,583200.0
2012-11-08 14:30:00,4.61,4.62,4.55,4.6,269800.0,4.61,4.62,4.55,4.6,269800.0
2012-11-08 15:00:00,4.59,4.6,4.58,4.6,308300.0,4.59,4.6,4.58,4.6,308300.0
2012-11-08 15:30:00,4.6,4.64,4.56,4.58,661500.0,4.6,4.64,4.56,4.58,661500.0
2012-11-09 09:30:00,4.56,4.66,4.55,4.63,368900.0,4.56,4.66,4.55,4.63,368900.0
2012-11-09 10:00:00,4.62,4.75,4.6,4.64,409800.0,4.62,4.75,4.6,4.64,409800.0
2012-11-09 10:30:00,4.64,4.66,4.63,4.65,209800.0,4.64,4.66,4.63,4.65,209800.0
2012-11-09 11:00:00,4.65,4.7,4.65,4.69,210200.0,4.65,4.7,4.65,4.69,210200.0
2012-11-09 11:30:00,4.69,4.71,4.67,4.7,226200.0,4.69,4.71,4.67,4.7,226200.0
2012-11-09 12:00:00,4.7,4.76,4.7,4.74,175500.0,4.7,4.76,4.7,4.74,175500.0
2012-11-09 12:30:00,4.75,4.77,4.73,4.74,83100.0,4.75,4.77,4.73,4.74,83100.0
2012-11-09 13:00:00,4.74,4.77,4.68,4.68,152300.0,4.74,4.77,4.68,4.68,152300.0
2012-11-09 13:30:00,4.69,4.76,4.69,4.76,133100.0,4.69,4.76,4.69,4.76,133100.0
2012-11-09 14:00:00,4.75,4.81,4.73,4.8,290700.0,4.75,4.81,4.73,4.8,290700.0
2012-11-09 14:30:00,4.8,4.85,4.8,4.83,213700.0,4.8,4.85,4.8,4.83,213700.0
2012-11-09 15:00:00,4.83,4.83,4.79,4.82,284900.0,4.83,4.83,4.79,4.82,284900.0
2012-11-09 15:30:00,4.83,4.9,4.82,4.86,642500.0,4.83,4.9,4.82,4.86,642500.0
2012-11-12 09:30:00,4.9,4.94,4.79,4.82,207700.0,4.9,4.94,4.79,4.82,207700.0
2012-11-12 10:00:00,4.83,4.89,4.81,4.87,140500.0,4.83,4.89,4.81,4.87,140500.0
2012-11-12 10:30:00,4.86,4.86,4.82,4.83,136100.0,4.86,4.86,4.82,4.83,136100.0
2012-11-12 11:00:00,4.83,4.83,4.79,4.82,111900.0,4.83,4.83,4.79,4.82,111900.0
2012-11-12 11:30:00,4.82,4.82,4.78,4.79,85300.0,4.82,4.82,4.78,4.79,85300.0
2012-11-12 12:00:00,4.79,4.82,4.78,4.81,69800.0,4.79,4.82,4.78,4.81,69800.0
2012-11-12 12:30:00,4.82,4.89,4.82,4.88,235400.0,4.82,4.89,4.82,4.88,235400.0
2012-11-12 13:00:00,4.89,4.98,4.89,4.92,329100.0,4.89,4.98,4.89,4.92,329100.0
2012-11-12 13:30:00,4.91,4.94,4.9,4.94,70300.0,4.91,4.94,4.9,4.94,70300.0
2012-11-12 14:00:00,4.93,4.98,4.9,4.95,90600.0,4.93,4.98,4.9,4.95,90600.0
2012-11-12 14:30:00,4.96,4.98,4.94,4.95,94400.0,4.96,4.98,4.94,4.95,94400.0
2012-11-12 15:00:00,4.96,4.99,4.94,4.99,202300.0,4.96,4.99,4.94,4.99,202300.0
2012-11-12 15:30:00,4.99,5.03,4.94,4.96,569400.0,4.99,5.03,4.94,4.96,569400.0
2012-11-13 09:30:00,4.95,4.96,4.88,4.95,138800.0,4.95,4.96,4.88,4.95,138800.0
2012-11-13 10:00:00,4.95,5.01,4.93,4.95,132600.0,4.95,5.01,4.93,4.95,132600.0
2012-11-13 10:30:00,4.95,4.95,4.91,4.94,86600.0,4.95,4.95,4.91,4.94,86600.0
2012-11-13 11:00:00,4.94,4.96,4.93,4.96,78700.0,4.94,4.96,4.93,4.96,78700.0
2012-11-13 11:30:00,4.96,4.97,4.94,4.95,87900.0,4.96,4.97,4.94,4.95,87900.0
2012-11-13 12:00:00,4.96,4.97,4.94,4.94,105300.0,4.96,4.97,4.94,4.94,105300.0
2012-11-13 12:30:00,4.95,4.96,4.94,4.96,119600.0,4.95,4.96,4.94,4.96,119600.0
2012-11-13 13:00:00,4.95,4.97,4.95,4.95,74800.0,4.95,4.97,4.95,4.95,74800.0
2012-11-13 13:30:00,4.95,4.98,4.94,4.96,115800.0,4.95,4.98,4.94,4.96,115800.0
2012-11-13 14:00:00,4.97,4.97,4.95,4.95,84300.0,4.97,4.97,4.95,4.95,84300.0
2012-11-13 14:30:00,4.95,4.99,4.94,4.99,157400.0,4.95,4.99,4.94,4.99,157400.0
2012-11-13 15:00:00,4.98,5.0,4.93,4.93,147600.0,4.98,5.0,4.93,4.93,147600.0
2012-11-13 15:30:00,4.93,4.96,4.91,4.92,196400.0,4.93,4.96,4.91,4.92,196400.0
2012-11-14 09:30:00,4.97,5.02,4.9,4.9,290200.0,4.97,5.02,4.9,4.9,290200.0
2012-11-14 10:00:00,4.9,4.94,4.88,4.89,105300.0,4.9,4.94,4.88,4.89,105300.0
2012-11-14 10:30:00,4.9,4.91,4.86,4.86,110100.0,4.9,4.91,4.86,4.86,110100.0
2012-11-14 11:00:00,4.86,4.97,4.86,4.95,145300.0,4.86,4.97,4.86,4.95,145300.0
2012-11-14 11:30:00,4.95,4.99,4.95,4.99,96300.0,4.95,4.99,4.95,4.99,96300.0
2012-11-14 12:00:00,4.98,5.02,4.97,4.98,127900.0,4.98,5.02,4.97,4.98,127900.0
2012-11-14 12:30:00,4.97,4.98,4.93,4.95,162800.0,4.97,4.98,4.93,4.95,162800.0
2012-11-14 13:00:00,4.94,4.99,4.94,4.98,141500.0,4.94,4.99,4.94,4.98,141500.0
2012-11-14 13:30:00,4.98,5.01,4.96,5.0,142900.0,4.98,5.01,4.96,5.0,142900.0
2012-11-14 14:00:00,5.0,5.02,4.99,5.0,106400.0,5.0,5.02,4.99,5.0,106400.0
2012-11-14 14:30:00,5.01,5.05,5.0,5.04,175200.0,5.01,5.05,5.0,5.04,175200.0
2012-11-14 15:00:00,5.04,5.05,4.97,4.99,231300.0,5.04,5.05,4.97,4.99,231300.0
2012-11-14 15:30:00,4.99,5.02,4.98,4.99,332100.0,4.99,5.02,4.98,4.99,332100.0
2012-11-15 09:30:00,5.0,5.0,4.85,4.87,305600.0,5.0,5.0,4.85,4.87,305600.0
2012-11-15 10:00:00,4.86,4.95,4.85,4.91,198300.0,4.86,4.95,4.85,4.91,198300.0
2012-11-15 10:30:00,4.9,4.91,4.81,4.81,204700.0,4.9,4.91,4.81,4.81,204700.0
2012-11-15 11:00:00,4.82,4.82,4.75,4.77,254600.0,4.82,4.82,4.75,4.77,254600.0
2012-11-15 11:30:00,4.77,4.77,4.75,4.77,68900.0,4.77,4.77,4.75,4.77,68900.0
2012-11-15 12:00:00,4.76,4.77,4.75,4.75,79900.0,4.76,4.77,4.75,4.75,79900.0
2012-11-15 12:30:00,4.75,4.77,4.75,4.75,85600.0,4.75,4.77,4.75,4.75,85600.0
2012-11-15 13:00:00,4.75,4.76,4.71,4.76,231300.0,4.75,4.76,4.71,4.76,231300.0
2012-11-15 13:30:00,4.75,4.82,4.75,4.75,104900.0,4.75,4.82,4.75,4.75,104900.0
2012-11-15 14:00:00,4.75,4.75,4.71,4.73,61700.0,4.75,4.75,4.71,4.73,61700.0
2012-11-15 14:30:00,4.73,4.74,4.72,4.73,30500.0,4.73,4.74,4.72,4.73,30500.0
2012-11-15 15:00:00,4.74,4.74,4.7,4.71,106800.0,4.74,4.74,4.7,4.71,106800.0
2012-11-15 15:30:00,4.7,4.75,4.7,4.72,402400.0,4.7,4.75,4.7,4.72,402400.0
2012-11-16 09:30:00,4.69,4.73,4.63,4.63,258600.0,4.69,4.73,4.63,4.63,258600.0
2012-11-16 10:00:00,4.63,4.66,4.57,4.61,346500.0,4.63,4.66,4.57,4.61,346500.0
2012-11-16 10:30:00,4.61,4.62,4.56,4.57,145000.0,4.61,4.62,4.56,4.57,145000.0
2012-11-16 11:00:00,4.58,4.62,4.57,4.58,242800.0,4.58,4.62,4.57,4.58,242800.0
2012-11-16 11:30:00,4.58,4.67,4.58,4.67,146000.0,4.58,4.67,4.58,4.67,146000.0
2012-11-16 12:00:00,4.68,4.71,4.62,4.67,155800.0,4.68,4.71,4.62,4.67,155800.0
2012-11-16 12:30:00,4.68,4.73,4.68,4.73,198800.0,4.68,4.73,4.68,4.73,198800.0
2012-11-16 13:00:00,4.73,4.75,4.72,4.75,100400.0,4.73,4.75,4.72,4.75,100400.0
2012-11-16 13:30:00,4.75,4.77,4.73,4.76,78800.0,4.75,4.77,4.73,4.76,78800.0
2012-11-16 14:00:00,4.76,4.77,4.73,4.73,118600.0,4.76,4.77,4.73,4.73,118600.0
2012-11-16 14:30:00,4.74,4.75,4.69,4.75,232800.0,4.74,4.75,4.69,4.75,232800.0
2012-11-16 15:00:00,4.75,4.75,4.69,4.73,299700.0,4.75,4.75,4.69,4.73,299700.0
2012-11-16 15:30:00,4.73,4.76,4.72,4.74,363600.0,4.73,4.76,4.72,4.74,363600.0
2012-11-19 09:30:00,4.78,4.95,4.72,4.77,301500.0,4.78,4.95,4.72,4.77,301500.0
2012-11-19 10:00:00,4.77,4.8,4.75,4.76,253300.0,4.77,4.8,4.75,4.76,253300.0
2012-11-19 10:30:00,4.77,4.83,4.76,4.78,116100.0,4.77,4.83,4.76,4.78,116100.0
2012-11-19 11:00:00,4.79,4.82,4.78,4.82,75900.0,4.79,4.82,4.78,4.82,75900.0
2012-11-19 11:30:00,4.83,4.86,4.81,4.85,63300.0,4.83,4.86,4.81,4.85,63300.0
2012-11-19 12:00:00,4.85,4.87,4.85,4.86,50500.0,4.85,4.87,4.85,4.86,50500.0
2012-11-19 12:30:00,4.86,4.87,4.82,4.82,68200.0,4.86,4.87,4.82,4.82,68200.0
2012-11-19 13:00:00,4.82,4.84,4.8,4.8,35100.0,4.82,4.84,4.8,4.8,35100.0
2012-11-19 13:30:00,4.8,4.81,4.8,4.8,38300.0,4.8,4.81,4.8,4.8,38300.0
2012-11-19 14:00:00,4.81,4.82,4.8,4.81,61300.0,4.81,4.82,4.8,4.81,61300.0
2012-11-19 14:30:00,4.8,4.82,4.77,4.81,69500.0,4.8,4.82,4.77,4.81,69500.0
2012-11-19 15:00:00,4.81,4.84,4.81,4.83,177000.0,4.81,4.84,4.81,4.83,177000.0
2012-11-19 15:30:00,4.83,4.84,4.81,4.83,342300.0,4.83,4.84,4.81,4.83,342300.0
2012-11-20 09:30:00,4.83,4.89,4.8,4.88,144400.0,4.83,4.89,4.8,4.88,144400.0
2012-11-20 10:00:00,4.88,4.89,4.83,4.87,142000.0,4.88,4.89,4.83,4.87,142000.0
2012-11-20 10:30:00,4.87,4.88,4.84,4.84,273600.0,4.87,4.88,4.84,4.84,273600.0
2012-11-20 11:00:00,4.85,4.89,4.84,4.87,183900.0,4.85,4.89,4.84,4.87,183900.0
2012-11-20 11:30:00,4.88,4.89,4.86,4.89,67900.0,4.88,4.89,4.86,4.89,67900.0
2012-11-20 12:00:00,4.89,4.94,4.89,4.93,148800.0,4.89,4.94,4.89,4.93,148800.0
2012-11-20 12:30:00,4.93,4.94,4.92,4.93,90500.0,4.93,4.94,4.92,4.93,90500.0
2012-11-20 13:00:00,4.92,4.93,4.87,4.9,111900.0,4.92,4.93,4.87,4.9,111900.0
2012-11-20 13:30:00,4.9,4.93,4.88,4.9,79800.0,4.9,4.93,4.88,4.9,79800.0
2012-11-20 14:00:00,4.89,4.92,4.88,4.9,114000.0,4.89,4.92,4.88,4.9,114000.0
2012-11-20 14:30:00,4.91,4.91,4.86,4.88,91300.0,4.91,4.91,4.86,4.88,91300.0
2012-11-20 15:00:00,4.88,4.88,4.84,4.85,188600.0,4.88,4.88,4.84,4.85,188600.0
2012-11-20 15:30:00,4.86,4.92,4.84,4.91,379100.0,4.86,4.92,4.84,4.91,379100.0
2012-11-21 09:30:00,4.9,5.0,4.85,4.97,213300.0,4.9,5.0,4.85,4.97,213300.0
2012-11-21 10:00:00,4.97,5.0,4.92,4.99,152200.0,4.97,5.0,4.92,4.99,152200.0
2012-11-21 10:30:00,5.0,5.02,4.96,4.99,206000.0,5.0,5.02,4.96,4.99,206000.0
2012-11-21 11:00:00,4.99,5.02,4.98,5.02,111400.0,4.99,5.02,4.98,5.02,111400.0
2012-11-21 11:30:00,5.01,5.08,5.01,5.06,188100.0,5.01,5.08,5.01,5.06,188100.0
2012-11-21 12:00:00,5.06,5.09,5.05,5.08,126800.0,5.06,5.09,5.05,5.08,126800.0
2012-11-21 12:30:00,5.08,5.1,5.07,5.09,109500.0,5.08,5.1,5.07,5.09,109500.0
2012-11-21 13:00:00,5.1,5.17,5.09,5.16,242700.0,5.1,5.17,5.09,5.16,242700.0
2012-11-21 13:30:00,5.15,5.22,5.14,5.15,239400.0,5.15,5.22,5.14,5.15,239400.0
2012-11-21 14:00:00,5.16,5.2,5.16,5.2,156100.0,5.16,5.2,5.16,5.2,156100.0
2012-11-21 14:30:00,5.19,5.2,5.17,5.18,115400.0,5.19,5.2,5.17,5.18,115400.0
2012-11-21 15:00:00,5.18,5.22,5.17,5.21,209800.0,5.18,5.22,5.17,5.21,209800.0
2012-11-21 15:30:00,5.21,5.24,5.2,5.24,496900.0,5.21,5.24,5.2,5.24,496900.0
2012-11-23 09:30:00,5.27,5.38,5.12,5.37,416800.0,5.27,5.38,5.12,5.37,416800.0
2012-11-23 10:00:00,5.36,5.38,5.3,5.31,277000.0,5.36,5.38,5.3,5.31,277000.0
2012-11-23 10:30:00,5.32,5.32,5.17,5.18,288400.0,5.32,5.32,5.17,5.18,288400.0
2012-11-23 11:00:00,5.18,5.33,5.17,5.3,164600.0,5.18,5.33,5.17,5.3,164600.0
2012-11-23 11:30:00,5.29,5.3,5.27,5.29,41800.0,5.29,5.3,5.27,5.29,41800.0
2012-11-23 12:00:00,5.29,5.32,5.23,5.25,169500.0,5.29,5.32,5.23,5.25,169500.0
2012-11-23 12:30:00,5.25,5.3,5.24,5.27,288000.0,5.25,5.3,5.24,5.27,288000.0
2012-11-26 09:30:00,5.27,5.34,5.25,5.31,228400.0,5.27,5.34,5.25,5.31,228400.0
2012-11-26 10:00:00,5.32,5.38,5.3,5.34,216500.0,5.32,5.38,5.3,5.34,216500.0
2012-11-26 10:30:00,5.35,5.37,5.31,5.31,138200.0,5.35,5.37,5.31,5.31,138200.0
2012-11-26 11:00:00,5.31,5.34,5.3,5.33,129900.0,5.31,5.34,5.3,5.33,129900.0
2012-11-26 11:30:00,5.33,5.37,5.31,5.32,153800.0,5.33,5.37,5.31,5.32,153800.0
2012-11-26 12:00:00,5.32,5.34,5.31,5.32,72300.0,5.32,5.34,5.31,5.32,72300.0
2012-11-26 12:30:00,5.32,5.33,5.25,5.31,225100.0,5.32,5.33,5.25,5.31,225100.0
2012-11-26 13:00:00,5.31,5.33,5.29,5.29,85000.0,5.31,5.33,5.29,5.29,85000.0
2012-11-26 13:30:00,5.29,5.31,5.28,5.3,91000.0,5.29,5.31,5.28,5.3,91000.0
2012-11-26 14:00:00,5.29,5.3,5.2,5.21,231600.0,5.29,5.3,5.2,5.21,231600.0
2012-11-26 14:30:00,5.22,5.25,5.2,5.21,183300.0,5.22,5.25,5.2,5.21,183300.0
2012-11-26 15:00:00,5.21,5.25,5.2,5.22,205600.0,5.21,5.25,5.2,5.22,205600.0
2012-11-26 15:30:00,5.23,5.25,5.19,5.21,399200.0,5.23,5.25,5.19,5.21,399200.0
2012-11-27 09:30:00,5.27,5.38,5.26,5.37,579600.0,5.27,5.38,5.26,5.37,579600.0
2012-11-27 10:00:00,5.36,5.39,5.35,5.38,427300.0,5.36,5.39,5.35,5.38,427300.0
2012-11-27 10:30:00,5.38,5.39,5.29,5.29,653800.0,5.38,5.39,5.29,5.29,653800.0
2012-11-27 11:00:00,5.3,5.35,5.3,5.33,153600.0,5.3,5.35,5.3,5.33,153600.0
2012-11-27 11:30:00,5.33,5.37,5.31,5.37,108300.0,5.33,5.37,5.31,5.37,108300.0
2012-11-27 12:00:00,5.36,5.38,5.35,5.37,146700.0,5.36,5.38,5.35,5.37,146700.0
2012-11-27 12:30:00,5.37,5.37,5.33,5.34,108100.0,5.37,5.37,5.33,5.34,108100.0
2012-11-27 13:00:00,5.34,5.36,5.33,5.33,175200.0,5.34,5.36,5.33,5.33,175200.0
2012-11-27 13:30:00,5.33,5.34,5.31,5.31,97900.0,5.33,5.34,5.31,5.31,97900.0
2012-11-27 14:00:00,5.31,5.32,5.26,5.27,189900.0,5.31,5.32,5.26,5.27,189900.0
2012-11-27 14:30:00,5.27,5.28,5.2,5.28,252600.0,5.27,5.28,5.2,5.28,252600.0
2012-11-27 15:00:00,5.28,5.32,5.26,5.31,166900.0,5.28,5.32,5.26,5.31,166900.0
2012-11-27 15:30:00,5.32,5.34,5.29,5.31,429500.0,5.32,5.34,5.29,5.31,429500.0
2012-11-28 09:30:00,5.36,5.38,5.21,5.21,451200.0,5.36,5.38,5.21,5.21,451200.0
2012-11-28 10:00:00,5.21,5.26,5.12,5.24,409800.0,5.21,5.26,5.12,5.24,409800.0
2012-11-28 10:30:00,5.23,5.27,5.2,5.23,157800.0,5.23,5.27,5.2,5.23,157800.0
2012-11-28 11:00:00,5.24,5.31,5.21,5.23,357800.0,5.24,5.31,5.21,5.23,357800.0
2012-11-28 11:30:00,5.24,5.26,5.18,5.21,234400.0,5.24,5.26,5.18,5.21,234400.0
2012-11-28 12:00:00,5.21,5.29,5.21,5.28,216100.0,5.21,5.29,5.21,5.28,216100.0
2012-11-28 12:30:00,5.28,5.28,5.23,5.25,147700.0,5.28,5.28,5.23,5.25,147700.0
2012-11-28 13:00:00,5.25,5.29,5.24,5.27,120500.0,5.25,5.29,5.24,5.27,120500.0
2012-11-28 13:30:00,5.28,5.3,5.26,5.29,162600.0,5.28,5.3,5.26,5.29,162600.0
2012-11-28 14:00:00,5.29,5.3,5.27,5.29,104300.0,5.29,5.3,5.27,5.29,104300.0
2012-11-28 14:30:00,5.29,5.3,5.28,5.28,109300.0,5.29,5.3,5.28,5.28,109300.0
2012-11-28 15:00:00,5.29,5.31,5.28,5.3,194700.0,5.29,5.31,5.28,5.3,194700.0
2012-11-28 15:30:00,5.3,5.31,5.26,5.28,737000.0,5.3,5.31,5.26,5.28,737000.0
2012-11-29 09:30:00,5.3,5.3,5.09,5.1,534000.0,5.3,5.3,5.09,5.1,534000.0
2012-11-29 10:00:00,5.1,5.19,5.1,5.13,249300.0,5.1,5.19,5.1,5.13,249300.0
2012-11-29 10:30:00,5.13,5.23,5.12,5.19,238300.0,5.13,5.23,5.12,5.19,238300.0
2012-11-29 11:00:00,5.19,5.19,5.13,5.16,177500.0,5.19,5.19,5.13,5.16,177500.0
2012-11-29 11:30:00,5.16,5.16,5.1,5.13,172900.0,5.16,5.16,5.1,5.13,172900.0
2012-11-29 12:00:00,5.12,5.18,5.1,5.18,169900.0,5.12,5.18,5.1,5.18,169900.0
2012-11-29 12:30:00,5.18,5.19,5.14,5.15,123600.0,5.18,5.19,5.14,5.15,123600.0
2012-11-29 13:00:00,5.14,5.17,5.14,5.16,233600.0,5.14,5.17,5.14,5.16,233600.0
2012-11-29 13:30:00,5.16,5.18,5.16,5.17,111100.0,5.16,5.18,5.16,5.17,111100.0
2012-11-29 14:00:00,5.16,5.27,5.16,5.27,209800.0,5.16,5.27,5.16,5.27,209800.0
2012-11-29 14:30:00,5.27,5.3,5.26,5.26,220600.0,5.27,5.3,5.26,5.26,220600.0
2012-11-29 15:00:00,5.27,5.28,5.23,5.25,265100.0,5.27,5.28,5.23,5.25,265100.0
2012-11-29 15:30:00,5.25,5.26,5.21,5.24,503100.0,5.25,5.26,5.21,5.24,503100.0
2012-11-30 09:30:00,5.11,5.12,4.81,4.94,1827600.0,5.11,5.12,4.81,4.94,1827600.0
2012-11-30 10:00:00,4.94,4.99,4.86,4.93,974400.0,4.94,4.99,4.86,4.93,974400.0
2012-11-30 10:30:00,4.92,4.95,4.8,4.83,899200.0,4.92,4.95,4.8,4.83,899200.0
2012-11-30 11:00:00,4.84,4.85,4.72,4.74,869800.0,4.84,4.85,4.72,4.74,869800.0
2012-11-30 11:30:00,4.74,4.86,4.72,4.85,552200.0,4.74,4.86,4.72,4.85,552200.0
2012-11-30 12:00:00,4.85,4.85,4.83,4.83,285500.0,4.85,4.85,4.83,4.83,285500.0
2012-11-30 12:30:00,4.83,4.84,4.8,4.83,370500.0,4.83,4.84,4.8,4.83,370500.0
2012-11-30 13:00:00,4.83,4.92,4.83,4.88,332200.0,4.83,4.92,4.83,4.88,332200.0
2012-11-30 13:30:00,4.89,4.89,4.85,4.86,138200.0,4.89,4.89,4.85,4.86,138200.0
2012-11-30 14:00:00,4.85,4.89,4.85,4.87,315000.0,4.85,4.89,4.85,4.87,315000.0
2012-11-30 14:30:00,4.87,4.88,4.85,4.86,241500.0,4.87,4.88,4.85,4.86,241500.0
2012-11-30 15:00:00,4.86,4.87,4.83,4.86,562100.0,4.86,4.87,4.83,4.86,562100.0
2012-11-30 15:30:00,4.87,4.9,4.86,4.88,529800.0,4.87,4.9,4.86,4.88,529800.0
2012-12-03 09:30:00,4.93,4.95,4.74,4.75,569500.0,4.93,4.95,4.74,4.75,569500.0
2012-12-03 10:00:00,4.75,4.77,4.68,4.69,613700.0,4.75,4.77,4.68,4.69,613700.0
2012-12-03 10:30:00,4.69,4.7,4.62,4.62,553200.0,4.69,4.7,4.62,4.62,553200.0
2012-12-03 11:00:00,4.62,4.66,4.62,4.66,244900.0,4.62,4.66,4.62,4.66,244900.0
2012-12-03 11:30:00,4.65,4.69,4.62,4.63,643400.0,4.65,4.69,4.62,4.63,643400.0
2012-12-03 12:00:00,4.62,4.63,4.6,4.6,277000.0,4.62,4.63,4.6,4.6,277000.0
2012-12-03 12:30:00,4.6,4.61,4.56,4.56,403600.0,4.6,4.61,4.56,4.56,403600.0
2012-12-03 13:00:00,4.56,4.59,4.55,4.58,227700.0,4.56,4.59,4.55,4.58,227700.0
2012-12-03 13:30:00,4.58,4.6,4.55,4.58,295000.0,4.58,4.6,4.55,4.58,295000.0
2012-12-03 14:00:00,4.58,4.63,4.58,4.6,171800.0,4.58,4.63,4.58,4.6,171800.0
2012-12-03 14:30:00,4.6,4.62,4.58,4.59,370700.0,4.6,4.62,4.58,4.59,370700.0
2012-12-03 15:00:00,4.58,4.61,4.57,4.57,272200.0,4.58,4.61,4.57,4.57,272200.0
2012-12-03 15:30:00,4.57,4.59,4.55,4.57,569300.0,4.57,4.59,4.55,4.57,569300.0
2012-12-04 09:30:00,4.55,4.6,4.46,4.48,425600.0,4.55,4.6,4.46,4.48,425600.0
2012-12-04 10:00:00,4.49,4.51,4.42,4.45,705800.0,4.49,4.51,4.42,4.45,705800.0
2012-12-04 10:30:00,4.44,4.49,4.44,4.44,425000.0,4.44,4.49,4.44,4.44,425000.0
2012-12-04 11:00:00,4.44,4.46,4.43,4.45,203200.0,4.44,4.46,4.43,4.45,203200.0
2012-12-04 11:30:00,4.45,4.51,4.44,4.46,452500.0,4.45,4.51,4.44,4.46,452500.0
2012-12-04 12:00:00,4.46,4.48,4.45,4.48,94800.0,4.46,4.48,4.45,4.48,94800.0
2012-12-04 12:30:00,4.47,4.48,4.44,4.45,383500.0,4.47,4.48,4.44,4.45,383500.0
2012-12-04 13:00:00,4.45,4.48,4.45,4.48,77200.0,4.45,4.48,4.45,4.48,77200.0
2012-12-04 13:30:00,4.47,4.54,4.45,4.51,261300.0,4.47,4.54,4.45,4.51,261300.0
2012-12-04 14:00:00,4.51,4.53,4.5,4.51,78700.0,4.51,4.53,4.5,4.51,78700.0
2012-12-04 14:30:00,4.5,4.51,4.49,4.51,42900.0,4.5,4.51,4.49,4.51,42900.0
2012-12-04 15:00:00,4.51,4.65,4.5,4.62,432500.0,4.51,4.65,4.5,4.62,432500.0
2012-12-04 15:30:00,4.61,4.62,4.53,4.54,801600.0,4.61,4.62,4.53,4.54,801600.0
2012-12-05 09:30:00,4.54,4.56,4.4,4.4,313100.0,4.54,4.56,4.4,4.4,313100.0
2012-12-05 10:00:00,4.41,4.43,4.35,4.36,593000.0,4.41,4.43,4.35,4.36,593000.0
2012-12-05 10:30:00,4.36,4.38,4.34,4.36,677700.0,4.36,4.38,4.34,4.36,677700.0
2012-12-05 11:00:00,4.36,4.36,4.31,4.31,297300.0,4.36,4.36,4.31,4.31,297300.0
2012-12-05 11:30:00,4.32,4.4,4.3,4.4,425300.0,4.32,4.4,4.3,4.4,425300.0
2012-12-05 12:00:00,4.4,4.4,4.36,4.37,238300.0,4.4,4.4,4.36,4.37,238300.0
2012-12-05 12:30:00,4.37,4.38,4.33,4.33,189000.0,4.37,4.38,4.33,4.33,189000.0
2012-12-05 13:00:00,4.34,4.35,4.33,4.34,89800.0,4.34,4.35,4.33,4.34,89800.0
2012-12-05 13:30:00,4.35,4.35,4.32,4.33,251600.0,4.35,4.35,4.32,4.33,251600.0
2012-12-05 14:00:00,4.33,4.36,4.33,4.35,152700.0,4.33,4.36,4.33,4.35,152700.0
2012-12-05 14:30:00,4.36,4.36,4.33,4.35,115200.0,4.36,4.36,4.33,4.35,115200.0
2012-12-05 15:00:00,4.34,4.42,4.34,4.39,290000.0,4.34,4.42,4.34,4.39,290000.0
2012-12-05 15:30:00,4.4,4.4,4.35,4.36,388800.0,4.4,4.4,4.35,4.36,388800.0
2012-12-06 09:30:00,4.36,4.38,4.29,4.36,231300.0,4.36,4.38,4.29,4.36,231300.0
2012-12-06 10:00:00,4.36,4.4,4.35,4.37,95500.0,4.36,4.4,4.35,4.37,95500.0
2012-12-06 10:30:00,4.37,4.45,4.37,4.43,125600.0,4.37,4.45,4.37,4.43,125600.0
2012-12-06 11:00:00,4.43,4.43,4.37,4.39,106500.0,4.43,4.43,4.37,4.39,106500.0
2012-12-06 11:30:00,4.39,4.44,4.39,4.4,208700.0,4.39,4.44,4.39,4.4,208700.0
2012-12-06 12:00:00,4.39,4.4,4.35,4.35,110300.0,4.39,4.4,4.35,4.35,110300.0
2012-12-06 12:30:00,4.35,4.37,4.35,4.35,86400.0,4.35,4.37,4.35,4.35,86400.0
2012-12-06 13:00:00,4.35,4.37,4.35,4.36,71500.0,4.35,4.37,4.35,4.36,71500.0
2012-12-06 13:30:00,4.35,4.36,4.33,4.33,97200.0,4.35,4.36,4.33,4.33,97200.0
2012-12-06 14:00:00,4.34,4.35,4.33,4.34,99900.0,4.34,4.35,4.33,4.34,99900.0
2012-12-06 14:30:00,4.33,4.34,4.31,4.32,171600.0,4.33,4.34,4.31,4.32,171600.0
2012-12-06 15:00:00,4.31,4.32,4.31,4.31,100700.0,4.31,4.32,4.31,4.31,100700.0
2012-12-06 15:30:00,4.32,4.35,4.3,4.33,735000.0,4.32,4.35,4.3,4.33,735000.0
2012-12-07 09:30:00,4.31,4.39,4.3,4.35,210700.0,4.31,4.39,4.3,4.35,210700.0
2012-12-07 10:00:00,4.35,4.38,4.33,4.38,137800.0,4.35,4.38,4.33,4.38,137800.0
2012-12-07 10:30:00,4.38,4.39,4.34,4.38,84800.0,4.38,4.39,4.34,4.38,84800.0
2012-12-07 11:00:00,4.39,4.43,4.37,4.43,176600.0,4.39,4.43,4.37,4.43,176600.0
2012-12-07 11:30:00,4.43,4.54,4.42,4.46,390600.0,4.43,4.54,4.42,4.46,390600.0
2012-12-07 12:00:00,4.45,4.48,4.44,4.44,99900.0,4.45,4.48,4.44,4.44,99900.0
2012-12-07 12:30:00,4.45,4.46,4.43,4.44,66200.0,4.45,4.46,4.43,4.44,66200.0
2012-12-07 13:00:00,4.43,4.46,4.42,4.46,70700.0,4.43,4.46,4.42,4.46,70700.0
2012-12-07 13:30:00,4.46,4.46,4.42,4.43,58400.0,4.46,4.46,4.42,4.43,58400.0
2012-12-07 14:00:00,4.42,4.43,4.4,4.4,65700.0,4.42,4.43,4.4,4.4,65700.0
2012-12-07 14:30:00,4.41,4.43,4.38,4.39,101600.0,4.41,4.43,4.38,4.39,101600.0
2012-12-07 15:00:00,4.39,4.4,4.36,4.38,99100.0,4.39,4.4,4.36,4.38,99100.0
2012-12-07 15:30:00,4.38,4.39,4.36,4.37,190700.0,4.38,4.39,4.36,4.37,190700.0
2012-12-10 09:30:00,4.37,4.42,4.36,4.41,92800.0,4.37,4.42,4.36,4.41,92800.0
2012-12-10 10:00:00,4.42,4.46,4.4,4.44,149500.0,4.42,4.46,4.4,4.44,149500.0
2012-12-10 10:30:00,4.43,4.48,4.41,4.48,83800.0,4.43,4.48,4.41,4.48,83800.0
2012-12-10 11:00:00,4.48,4.48,4.39,4.39,84600.0,4.48,4.48,4.39,4.39,84600.0
2012-12-10 11:30:00,4.39,4.41,4.38,4.39,128500.0,4.39,4.41,4.38,4.39,128500.0
2012-12-10 12:00:00,4.4,4.4,4.37,4.37,84900.0,4.4,4.4,4.37,4.37,84900.0
2012-12-10 12:30:00,4.38,4.42,4.38,4.4,154400.0,4.38,4.42,4.38,4.4,154400.0
2012-12-10 13:00:00,4.4,4.41,4.38,4.39,34800.0,4.4,4.41,4.38,4.39,34800.0
2012-12-10 13:30:00,4.38,4.42,4.38,4.4,68900.0,4.38,4.42,4.38,4.4,68900.0
2012-12-10 14:00:00,4.41,4.42,4.4,4.41,62700.0,4.41,4.42,4.4,4.41,62700.0
2012-12-10 14:30:00,4.41,4.42,4.38,4.41,107100.0,4.41,4.42,4.38,4.41,107100.0
2012-12-10 15:00:00,4.41,4.43,4.4,4.42,81800.0,4.41,4.43,4.4,4.42,81800.0
2012-12-10 15:30:00,4.42,4.44,4.4,4.43,283500.0,4.42,4.44,4.4,4.43,283500.0
2012-12-11 09:30:00,4.54,4.55,4.46,4.49,244900.0,4.54,4.55,4.46,4.49,244900.0
2012-12-11 10:00:00,4.49,4.53,4.49,4.5,121900.0,4.49,4.53,4.49,4.5,121900.0
2012-12-11 10:30:00,4.5,4.55,4.48,4.48,123900.0,4.5,4.55,4.48,4.48,123900.0
2012-12-11 11:00:00,4.48,4.54,4.48,4.53,102200.0,4.48,4.54,4.48,4.53,102200.0
2012-12-11 11:30:00,4.52,4.56,4.52,4.56,125400.0,4.52,4.56,4.52,4.56,125400.0
2012-12-11 12:00:00,4.56,4.63,4.56,4.6,159800.0,4.56,4.63,4.56,4.6,159800.0
2012-12-11 12:30:00,4.59,4.64,4.58,4.64,118700.0,4.59,4.64,4.58,4.64,118700.0
2012-12-11 13:00:00,4.63,4.64,4.63,4.64,81400.0,4.63,4.64,4.63,4.64,81400.0
2012-12-11 13:30:00,4.63,4.68,4.63,4.67,96500.0,4.63,4.68,4.63,4.67,96500.0
2012-12-11 14:00:00,4.67,4.72,4.66,4.68,262100.0,4.67,4.72,4.66,4.68,262100.0
2012-12-11 14:30:00,4.69,4.73,4.68,4.72,155100.0,4.69,4.73,4.68,4.72,155100.0
2012-12-11 15:00:00,4.72,4.73,4.68,4.72,232500.0,4.72,4.73,4.68,4.72,232500.0
2012-12-11 15:30:00,4.72,4.75,4.7,4.72,388000.0,4.72,4.75,4.7,4.72,388000.0
2012-12-12 09:30:00,4.77,4.8,4.68,4.74,360000.0,4.77,4.8,4.68,4.74,360000.0
2012-12-12 10:00:00,4.73,4.8,4.72,4.79,327200.0,4.73,4.8,4.72,4.79,327200.0
2012-12-12 10:30:00,4.78,4.79,4.74,4.75,129900.0,4.78,4.79,4.74,4.75,129900.0
2012-12-12 11:00:00,4.75,4.78,4.71,4.78,178900.0,4.75,4.78,4.71,4.78,178900.0
2012-12-12 11:30:00,4.78,4.8,4.77,4.8,186000.0,4.78,4.8,4.77,4.8,186000.0
2012-12-12 12:00:00,4.79,4.84,4.79,4.83,148600.0,4.79,4.84,4.79,4.83,148600.0
2012-12-12 12:30:00,4.84,4.87,4.82,4.87,166100.0,4.84,4.87,4.82,4.87,166100.0
2012-12-12 13:00:00,4.87,4.88,4.85,4.87,431500.0,4.87,4.88,4.85,4.87,431500.0
2012-12-12 13:30:00,4.87,4.87,4.85,4.86,143900.0,4.87,4.87,4.85,4.86,143900.0
2012-12-12 14:00:00,4.86,4.89,4.85,4.88,253200.0,4.86,4.89,4.85,4.88,253200.0
2012-12-12 14:30:00,4.89,4.93,4.88,4.93,177400.0,4.89,4.93,4.88,4.93,177400.0
2012-12-12 15:00:00,4.93,4.93,4.85,4.85,318900.0,4.93,4.93,4.85,4.85,318900.0
2012-12-12 15:30:00,4.86,4.9,4.82,4.9,453700.0,4.86,4.9,4.82,4.9,453700.0
2012-12-13 09:30:00,4.91,4.97,4.9,4.94,168400.0,4.91,4.97,4.9,4.94,168400.0
2012-12-13 10:00:00,4.94,5.03,4.93,5.01,289700.0,4.94,5.03,4.93,5.01,289700.0
2012-12-13 10:30:00,5.0,5.12,5.0,5.09,779100.0,5.0,5.12,5.0,5.09,779100.0
2012-12-13 11:00:00,5.09,5.12,5.06,5.08,259100.0,5.09,5.12,5.06,5.08,259100.0
2012-12-13 11:30:00,5.08,5.11,5.07,5.08,234700.0,5.08,5.11,5.07,5.08,234700.0
2012-12-13 12:00:00,5.08,5.09,5.04,5.09,150100.0,5.08,5.09,5.04,5.09,150100.0
2012-12-13 12:30:00,5.08,5.09,5.03,5.08,108400.0,5.08,5.09,5.03,5.08,108400.0
2012-12-13 13:00:00,5.08,5.08,5.05,5.07,86100.0,5.08,5.08,5.05,5.07,86100.0
2012-12-13 13:30:00,5.07,5.07,5.02,5.05,98200.0,5.07,5.07,5.02,5.05,98200.0
2012-12-13 14:00:00,5.04,5.05,5.0,5.02,90000.0,5.04,5.05,5.0,5.02,90000.0
2012-12-13 14:30:00,5.01,5.03,4.99,5.03,127300.0,5.01,5.03,4.99,5.03,127300.0
2012-12-13 15:00:00,5.02,5.05,5.02,5.05,126100.0,5.02,5.05,5.02,5.05,126100.0
2012-12-13 15:30:00,5.04,5.07,4.99,5.01,592400.0,5.04,5.07,4.99,5.01,592400.0
2012-12-14 09:30:00,4.99,5.0,4.6,4.8,410200.0,4.99,5.0,4.6,4.8,410200.0
2012-12-14 10:00:00,4.81,4.85,4.76,4.76,223400.0,4.81,4.85,4.76,4.76,223400.0
2012-12-14 10:30:00,4.77,4.78,4.7,4.74,274200.0,4.77,4.78,4.7,4.74,274200.0
2012-12-14 11:00:00,4.74,4.77,4.72,4.74,297600.0,4.74,4.77,4.72,4.74,297600.0
2012-12-14 11:30:00,4.75,4.79,4.73,4.77,214900.0,4.75,4.79,4.73,4.77,214900.0
2012-12-14 12:00:00,4.78,4.82,4.75,4.76,129400.0,4.78,4.82,4.75,4.76,129400.0
2012-12-14 12:30:00,4.76,4.81,4.76,4.81,53700.0,4.76,4.81,4.76,4.81,53700.0
2012-12-14 13:00:00,4.81,4.81,4.76,4.77,81600.0,4.81,4.81,4.76,4.77,81600.0
2012-12-14 13:30:00,4.77,4.77,4.75,4.77,53400.0,4.77,4.77,4.75,4.77,53400.0
2012-12-14 14:00:00,4.76,4.77,4.74,4.74,75500.0,4.76,4.77,4.74,4.74,75500.0
2012-12-14 14:30:00,4.74,4.76,4.73,4.73,157900.0,4.74,4.76,4.73,4.73,157900.0
2012-12-14 15:00:00,4.73,4.78,4.71,4.71,210600.0,4.73,4.78,4.71,4.71,210600.0
2012-12-14 15:30:00,4.71,4.73,4.7,4.71,282100.0,4.71,4.73,4.7,4.71,282100.0
2012-12-17 09:30:00,4.72,4.74,4.63,4.66,149900.0,4.72,4.74,4.63,4.66,149900.0
2012-12-17 10:00:00,4.66,4.66,4.56,4.61,204300.0,4.66,4.66,4.56,4.61,204300.0
2012-12-17 10:30:00,4.61,4.66,4.61,4.63,148300.0,4.61,4.66,4.61,4.63,148300.0
2012-12-17 11:00:00,4.62,4.66,4.62,4.63,144800.0,4.62,4.66,4.62,4.63,144800.0
2012-12-17 11:30:00,4.63,4.67,4.63,4.67,44300.0,4.63,4.67,4.63,4.67,44300.0
2012-12-17 12:00:00,4.67,4.67,4.62,4.65,118300.0,4.67,4.67,4.62,4.65,118300.0
2012-12-17 12:30:00,4.64,4.65,4.58,4.59,131400.0,4.64,4.65,4.58,4.59,131400.0
2012-12-17 13:00:00,4.58,4.6,4.56,4.56,112300.0,4.58,4.6,4.56,4.56,112300.0
2012-12-17 13:30:00,4.57,4.58,4.56,4.56,70000.0,4.57,4.58,4.56,4.56,70000.0
2012-12-17 14:00:00,4.56,4.58,4.55,4.57,79100.0,4.56,4.58,4.55,4.57,79100.0
2012-12-17 14:30:00,4.57,4.63,4.56,4.6,177700.0,4.57,4.63,4.56,4.6,177700.0
2012-12-17 15:00:00,4.6,4.63,4.6,4.6,114100.0,4.6,4.63,4.6,4.6,114100.0
2012-12-17 15:30:00,4.61,4.61,4.58,4.6,360500.0,4.61,4.61,4.58,4.6,360500.0
2012-12-18 09:30:00,4.63,4.68,4.58,4.59,194100.0,4.63,4.68,4.58,4.59,194100.0
2012-12-18 10:00:00,4.59,4.62,4.59,4.6,74500.0,4.59,4.62,4.59,4.6,74500.0
2012-12-18 10:30:00,4.6,4.61,4.58,4.6,89000.0,4.6,4.61,4.58,4.6,89000.0
2012-12-18 11:00:00,4.6,4.63,4.59,4.59,308200.0,4.6,4.63,4.59,4.59,308200.0
2012-12-18 11:30:00,4.6,4.64,4.59,4.63,74500.0,4.6,4.64,4.59,4.63,74500.0
2012-12-18 12:00:00,4.63,4.64,4.61,4.63,50300.0,4.63,4.64,4.61,4.63,50300.0
2012-12-18 12:30:00,4.63,4.69,4.63,4.69,92800.0,4.63,4.69,4.63,4.69,92800.0
2012-12-18 13:00:00,4.69,4.72,4.68,4.72,90000.0,4.69,4.72,4.68,4.72,90000.0
2012-12-18 13:30:00,4.71,4.74,4.7,4.71,655800.0,4.71,4.74,4.7,4.71,655800.0
2012-12-18 14:00:00,4.71,4.72,4.68,4.72,151100.0,4.71,4.72,4.68,4.72,151100.0
2012-12-18 14:30:00,4.72,4.77,4.71,4.76,121400.0,4.72,4.77,4.71,4.76,121400.0
2012-12-18 15:00:00,4.77,4.82,4.76,4.82,108600.0,4.77,4.82,4.76,4.82,108600.0
2012-12-18 15:30:00,4.81,4.86,4.8,4.82,564400.0,4.81,4.86,4.8,4.82,564400.0
2012-12-19 09:30:00,4.83,4.85,4.75,4.75,134600.0,4.83,4.85,4.75,4.75,134600.0
2012-12-19 10:00:00,4.75,4.79,4.72,4.74,114600.0,4.75,4.79,4.72,4.74,114600.0
2012-12-19 10:30:00,4.74,4.75,4.72,4.72,55800.0,4.74,4.75,4.72,4.72,55800.0
2012-12-19 11:00:00,4.72,4.73,4.65,4.66,231000.0,4.72,4.73,4.65,4.66,231000.0
2012-12-19 11:30:00,4.67,4.72,4.67,4.67,72700.0,4.67,4.72,4.67,4.67,72700.0
2012-12-19 12:00:00,4.66,4.69,4.66,4.67,50600.0,4.66,4.69,4.66,4.67,50600.0
2012-12-19 12:30:00,4.68,4.75,4.67,4.74,102600.0,4.68,4.75,4.67,4.74,102600.0
2012-12-19 13:00:00,4.75,4.76,4.72,4.73,119700.0,4.75,4.76,4.72,4.73,119700.0
2012-12-19 13:30:00,4.73,4.74,4.72,4.72,58600.0,4.73,4.74,4.72,4.72,58600.0
2012-12-19 14:00:00,4.72,4.73,4.69,4.69,84000.0,4.72,4.73,4.69,4.69,84000.0
2012-12-19 14:30:00,4.69,4.71,4.68,4.69,74800.0,4.69,4.71,4.68,4.69,74800.0
2012-12-19 15:00:00,4.69,4.7,4.68,4.69,71300.0,4.69,4.7,4.68,4.69,71300.0
2012-12-19 15:30:00,4.7,4.71,4.66,4.66,293300.0,4.7,4.71,4.66,4.66,293300.0
2012-12-20 09:30:00,4.87,4.87,4.61,4.68,249300.0,4.87,4.87,4.61,4.68,249300.0
2012-12-20 10:00:00,4.67,4.7,4.64,4.67,117400.0,4.67,4.7,4.64,4.67,117400.0
2012-12-20 10:30:00,4.66,4.72,4.65,4.71,111400.0,4.66,4.72,4.65,4.71,111400.0
2012-12-20 11:00:00,4.71,4.73,4.67,4.7,78200.0,4.71,4.73,4.67,4.7,78200.0
2012-12-20 11:30:00,4.7,4.73,4.7,4.73,50100.0,4.7,4.73,4.7,4.73,50100.0
2012-12-20 12:00:00,4.73,4.73,4.7,4.71,47900.0,4.73,4.73,4.7,4.71,47900.0
2012-12-20 12:30:00,4.71,4.71,4.7,4.7,46800.0,4.71,4.71,4.7,4.7,46800.0
2012-12-20 13:00:00,4.71,4.71,4.7,4.7,24800.0,4.71,4.71,4.7,4.7,24800.0
2012-12-20 13:30:00,4.7,4.74,4.68,4.69,152800.0,4.7,4.74,4.68,4.69,152800.0
2012-12-20 14:00:00,4.7,4.7,4.66,4.68,182900.0,4.7,4.7,4.66,4.68,182900.0
2012-12-20 14:30:00,4.68,4.68,4.67,4.67,49600.0,4.68,4.68,4.67,4.67,49600.0
2012-12-20 15:00:00,4.67,4.68,4.67,4.67,62300.0,4.67,4.68,4.67,4.67,62300.0
2012-12-20 15:30:00,4.68,4.72,4.67,4.7,284700.0,4.68,4.72,4.67,4.7,284700.0
2012-12-21 09:30:00,4.73,4.73,4.53,4.59,786600.0,4.73,4.73,4.53,4.59,786600.0
2012-12-21 10:00:00,4.59,4.6,4.56,4.57,137600.0,4.59,4.6,4.56,4.57,137600.0
2012-12-21 10:30:00,4.57,4.57,4.54,4.54,132400.0,4.57,4.57,4.54,4.54,132400.0
2012-12-21 11:00:00,4.54,4.54,4.5,4.52,212400.0,4.54,4.54,4.5,4.52,212400.0
2012-12-21 11:30:00,4.52,4.54,4.51,4.53,127500.0,4.52,4.54,4.51,4.53,127500.0
2012-12-21 12:00:00,4.54,4.6,4.53,4.56,139000.0,4.54,4.6,4.53,4.56,139000.0
2012-12-21 12:30:00,4.56,4.59,4.55,4.58,92900.0,4.56,4.59,4.55,4.58,92900.0
2012-12-21 13:00:00,4.58,4.59,4.58,4.59,58000.0,4.58,4.59,4.58,4.59,58000.0
2012-12-21 13:30:00,4.58,4.62,4.58,4.6,96300.0,4.58,4.62,4.58,4.6,96300.0
2012-12-21 14:00:00,4.6,4.62,4.6,4.61,70500.0,4.6,4.62,4.6,4.61,70500.0
2012-12-21 14:30:00,4.61,4.62,4.58,4.59,146400.0,4.61,4.62,4.58,4.59,146400.0
2012-12-21 15:00:00,4.58,4.59,4.55,4.55,148200.0,4.58,4.59,4.55,4.55,148200.0
2012-12-21 15:30:00,4.55,4.61,4.55,4.59,383000.0,4.55,4.61,4.55,4.59,383000.0
2012-12-24 09:30:00,4.55,4.58,4.52,4.53,203800.0,4.55,4.58,4.52,4.53,203800.0
2012-12-24 10:00:00,4.53,4.54,4.5,4.51,147800.0,4.53,4.54,4.5,4.51,147800.0
2012-12-24 10:30:00,4.52,4.58,4.51,4.55,136000.0,4.52,4.58,4.51,4.55,136000.0
2012-12-24 11:00:00,4.55,4.57,4.53,4.56,303700.0,4.55,4.57,4.53,4.56,303700.0
2012-12-24 11:30:00,4.57,4.57,4.56,4.56,82800.0,4.57,4.57,4.56,4.56,82800.0
2012-12-24 12:00:00,4.57,4.57,4.55,4.55,79800.0,4.57,4.57,4.55,4.55,79800.0
2012-12-24 12:30:00,4.56,4.59,4.55,4.57,128700.0,4.56,4.59,4.55,4.57,128700.0
2012-12-26 09:30:00,4.58,4.59,4.53,4.56,84900.0,4.58,4.59,4.53,4.56,84900.0
2012-12-26 10:00:00,4.56,4.57,4.53,4.54,62000.0,4.56,4.57,4.53,4.54,62000.0
2012-12-26 10:30:00,4.54,4.55,4.53,4.55,21700.0,4.54,4.55,4.53,4.55,21700.0
2012-12-26 11:00:00,4.55,4.55,4.51,4.51,43400.0,4.55,4.55,4.51,4.51,43400.0
2012-12-26 11:30:00,4.51,4.55,4.5,4.54,162000.0,4.51,4.55,4.5,4.54,162000.0
2012-12-26 12:00:00,4.54,4.58,4.52,4.58,78100.0,4.54,4.58,4.52,4.58,78100.0
2012-12-26 12:30:00,4.57,4.59,4.57,4.59,31100.0,4.57,4.59,4.57,4.59,31100.0
2012-12-26 13:00:00,4.58,4.59,4.58,4.59,32800.0,4.58,4.59,4.58,4.59,32800.0
2012-12-26 13:30:00,4.59,4.6,4.58,4.59,76300.0,4.59,4.6,4.58,4.59,76300.0
2012-12-26 14:00:00,4.6,4.64,4.59,4.59,89000.0,4.6,4.64,4.59,4.59,89000.0
2012-12-26 14:30:00,4.59,4.63,4.59,4.62,46000.0,4.59,4.63,4.59,4.62,46000.0
2012-12-26 15:00:00,4.62,4.63,4.59,4.6,121200.0,4.62,4.63,4.59,4.6,121200.0
2012-12-26 15:30:00,4.59,4.6,4.54,4.59,316800.0,4.59,4.6,4.54,4.59,316800.0
2012-12-27 09:30:00,4.57,4.63,4.52,4.6,117900.0,4.57,4.63,4.52,4.6,117900.0
2012-12-27 10:00:00,4.6,4.6,4.51,4.51,122100.0,4.6,4.6,4.51,4.51,122100.0
2012-12-27 10:30:00,4.51,4.52,4.5,4.52,93500.0,4.51,4.52,4.5,4.52,93500.0
2012-12-27 11:00:00,4.52,4.53,4.51,4.52,125300.0,4.52,4.53,4.51,4.52,125300.0
2012-12-27 11:30:00,4.52,4.53,4.51,4.51,76800.0,4.52,4.53,4.51,4.51,76800.0
2012-12-27 12:00:00,4.51,4.53,4.51,4.51,159900.0,4.51,4.53,4.51,4.51,159900.0
2012-12-27 12:30:00,4.51,4.52,4.47,4.47,235400.0,4.51,4.52,4.47,4.47,235400.0
2012-12-27 13:00:00,4.47,4.52,4.47,4.47,140800.0,4.47,4.52,4.47,4.47,140800.0
2012-12-27 13:30:00,4.47,4.49,4.45,4.46,129900.0,4.47,4.49,4.45,4.46,129900.0
2012-12-27 14:00:00,4.46,4.48,4.44,4.47,108800.0,4.46,4.48,4.44,4.47,108800.0
2012-12-27 14:30:00,4.48,4.51,4.47,4.5,88300.0,4.48,4.51,4.47,4.5,88300.0
2012-12-27 15:00:00,4.5,4.54,4.5,4.51,172200.0,4.5,4.54,4.5,4.51,172200.0
2012-12-27 15:30:00,4.51,4.57,4.51,4.57,340900.0,4.51,4.57,4.51,4.57,340900.0
2012-12-28 09:30:00,4.5,4.58,4.5,4.56,84000.0,4.5,4.58,4.5,4.56,84000.0
2012-12-28 10:00:00,4.56,4.57,4.5,4.51,229800.0,4.56,4.57,4.5,4.51,229800.0
2012-12-28 10:30:00,4.51,4.55,4.5,4.52,75500.0,4.51,4.55,4.5,4.52,75500.0
2012-12-28 11:00:00,4.52,4.54,4.5,4.5,111600.0,4.52,4.54,4.5,4.5,111600.0
2012-12-28 11:30:00,4.5,4.54,4.49,4.53,146200.0,4.5,4.54,4.49,4.53,146200.0
2012-12-28 12:00:00,4.54,4.55,4.53,4.55,32900.0,4.54,4.55,4.53,4.55,32900.0
2012-12-28 12:30:00,4.55,4.56,4.52,4.53,64700.0,4.55,4.56,4.52,4.53,64700.0
2012-12-28 13:00:00,4.54,4.57,4.54,4.55,59700.0,4.54,4.57,4.54,4.55,59700.0
2012-12-28 13:30:00,4.55,4.56,4.53,4.54,88500.0,4.55,4.56,4.53,4.54,88500.0
2012-12-28 14:00:00,4.54,4.56,4.53,4.55,57400.0,4.54,4.56,4.53,4.55,57400.0
2012-12-28 14:30:00,4.56,4.56,4.55,4.56,32000.0,4.56,4.56,4.55,4.56,32000.0
2012-12-28 15:00:00,4.56,4.56,4.54,4.54,177500.0,4.56,4.56,4.54,4.54,177500.0
2012-12-28 15:30:00,4.54,4.55,4.5,4.5,297400.0,4.54,4.55,4.5,4.5,297400.0
2012-12-31 09:30:00,4.5,4.52,4.46,4.47,97900.0,4.5,4.52,4.46,4.47,97900.0
2012-12-31 10:00:00,4.47,4.55,4.45,4.55,98800.0,4.47,4.55,4.45,4.55,98800.0
2012-12-31 10:30:00,4.54,4.55,4.52,4.53,55700.0,4.54,4.55,4.52,4.53,55700.0
2012-12-31 11:00:00,4.52,4.55,4.51,4.51,67100.0,4.52,4.55,4.51,4.51,67100.0
2012-12-31 11:30:00,4.52,4.54,4.52,4.53,32300.0,4.52,4.54,4.52,4.53,32300.0
2012-12-31 12:00:00,4.52,4.53,4.52,4.53,38200.0,4.52,4.53,4.52,4.53,38200.0
2012-12-31 12:30:00,4.53,4.55,4.52,4.52,88400.0,4.53,4.55,4.52,4.52,88400.0
2012-12-31 13:00:00,4.52,4.57,4.5,4.5,206300.0,4.52,4.57,4.5,4.5,206300.0
2012-12-31 13:30:00,4.5,4.52,4.5,4.5,74900.0,4.5,4.52,4.5,4.5,74900.0
2012-12-31 14:00:00,4.5,4.51,4.48,4.49,85900.0,4.5,4.51,4.48,4.49,85900.0
2012-12-31 14:30:00,4.48,4.52,4.46,4.52,142100.0,4.48,4.52,4.46,4.52,142100.0
2012-12-31 15:00:00,4.52,4.52,4.48,4.5,142900.0,4.52,4.52,4.48,4.5,142900.0
2012-12-31 15:30:00,4.51,4.58,4.5,4.57,370200.0,4.51,4.58,4.5,4.57,370200.0
2013-01-02 09:30:00,4.7,4.7,4.6,4.67,265000.0,4.7,4.7,4.6,4.67,265000.0
2013-01-02 10:00:00,4.67,4.68,4.58,4.63,207200.0,4.67,4.68,4.58,4.63,207200.0
2013-01-02 10:30:00,4.63,4.67,4.6,4.66,125900.0,4.63,4.67,4.6,4.66,125900.0
2013-01-02 11:00:00,4.67,4.7,4.64,4.69,221500.0,4.67,4.7,4.64,4.69,221500.0
2013-01-02 11:30:00,4.68,4.74,4.68,4.74,233500.0,4.68,4.74,4.68,4.74,233500.0
2013-01-02 12:00:00,4.74,4.77,4.73,4.76,102500.0,4.74,4.77,4.73,4.76,102500.0
2013-01-02 12:30:00,4.77,4.77,4.72,4.73,134200.0,4.77,4.77,4.72,4.73,134200.0
2013-01-02 13:00:00,4.73,4.79,4.73,4.79,124400.0,4.73,4.79,4.73,4.79,124400.0
2013-01-02 13:30:00,4.79,4.82,4.78,4.82,149200.0,4.79,4.82,4.78,4.82,149200.0
2013-01-02 14:00:00,4.81,4.82,4.78,4.8,86400.0,4.81,4.82,4.78,4.8,86400.0
2013-01-02 14:30:00,4.8,4.81,4.79,4.81,64100.0,4.8,4.81,4.79,4.81,64100.0
2013-01-02 15:00:00,4.81,4.84,4.79,4.82,222700.0,4.81,4.84,4.79,4.82,222700.0
2013-01-02 15:30:00,4.83,4.83,4.8,4.83,470600.0,4.83,4.83,4.8,4.83,470600.0
2013-01-03 09:30:00,4.83,4.84,4.73,4.76,175200.0,4.83,4.84,4.73,4.76,175200.0
2013-01-03 10:00:00,4.76,4.78,4.73,4.77,100500.0,4.76,4.78,4.73,4.77,100500.0
2013-01-03 10:30:00,4.78,4.88,4.77,4.87,130900.0,4.78,4.88,4.77,4.87,130900.0
2013-01-03 11:00:00,4.87,4.93,4.87,4.92,97000.0,4.87,4.93,4.87,4.92,97000.0
2013-01-03 11:30:00,4.91,4.94,4.91,4.92,83200.0,4.91,4.94,4.91,4.92,83200.0
2013-01-03 12:00:00,4.92,4.94,4.91,4.93,92900.0,4.92,4.94,4.91,4.93,92900.0
2013-01-03 12:30:00,4.93,4.93,4.91,4.92,50900.0,4.93,4.93,4.91,4.92,50900.0
2013-01-03 13:00:00,4.92,4.92,4.88,4.9,65900.0,4.92,4.92,4.88,4.9,65900.0
2013-01-03 13:30:00,4.9,4.91,4.88,4.89,24200.0,4.9,4.91,4.88,4.89,24200.0
2013-01-03 14:00:00,4.89,4.9,4.84,4.85,61800.0,4.89,4.9,4.84,4.85,61800.0
2013-01-03 14:30:00,4.85,4.86,4.82,4.86,71500.0,4.85,4.86,4.82,4.86,71500.0
2013-01-03 15:00:00,4.86,4.88,4.83,4.84,83400.0,4.86,4.88,4.83,4.84,83400.0
2013-01-03 15:30:00,4.84,4.86,4.8,4.81,224500.0,4.84,4.86,4.8,4.81,224500.0
2013-01-04 09:30:00,4.87,4.89,4.81,4.89,68400.0,4.87,4.89,4.81,4.89,68400.0
2013-01-04 10:00:00,4.89,4.89,4.83,4.88,51100.0,4.89,4.89,4.83,4.88,51100.0
2013-01-04 10:30:00,4.88,4.92,4.87,4.91,124700.0,4.88,4.92,4.87,4.91,124700.0
2013-01-04 11:00:00,4.91,4.94,4.88,4.89,176000.0,4.91,4.94,4.88,4.89,176000.0
2013-01-04 11:30:00,4.9,4.93,4.9,4.92,33200.0,4.9,4.93,4.9,4.92,33200.0
2013-01-04 12:00:00,4.91,4.92,4.89,4.9,54200.0,4.91,4.92,4.89,4.9,54200.0
2013-01-04 12:30:00,4.9,4.9,4.88,4.89,27800.0,4.9,4.9,4.88,4.89,27800.0
2013-01-04 13:00:00,4.89,4.89,4.85,4.85,38600.0,4.89,4.89,4.85,4.85,38600.0
2013-01-04 13:30:00,4.86,4.89,4.85,4.88,35500.0,4.86,4.89,4.85,4.88,35500.0
2013-01-04 14:00:00,4.88,4.88,4.87,4.87,18100.0,4.88,4.88,4.87,4.87,18100.0
2013-01-04 14:30:00,4.88,4.88,4.87,4.87,39200.0,4.88,4.88,4.87,4.87,39200.0
2013-01-04 15:00:00,4.87,4.89,4.87,4.89,92500.0,4.87,4.89,4.87,4.89,92500.0
2013-01-04 15:30:00,4.88,4.89,4.83,4.83,211800.0,4.88,4.89,4.83,4.83,211800.0
2013-01-07 09:30:00,4.82,4.9,4.78,4.88,113500.0,4.82,4.9,4.78,4.88,113500.0
2013-01-07 10:00:00,4.88,4.9,4.84,4.87,46600.0,4.88,4.9,4.84,4.87,46600.0
2013-01-07 10:30:00,4.88,4.9,4.83,4.83,54300.0,4.88,4.9,4.83,4.83,54300.0
2013-01-07 11:00:00,4.83,4.84,4.82,4.83,52600.0,4.83,4.84,4.82,4.83,52600.0
2013-01-07 11:30:00,4.83,4.85,4.82,4.83,51900.0,4.83,4.85,4.82,4.83,51900.0
2013-01-07 12:00:00,4.82,4.83,4.77,4.78,91600.0,4.82,4.83,4.77,4.78,91600.0
2013-01-07 12:30:00,4.78,4.82,4.77,4.81,44000.0,4.78,4.82,4.77,4.81,44000.0
2013-01-07 13:00:00,4.81,4.82,4.79,4.8,38100.0,4.81,4.82,4.79,4.8,38100.0
2013-01-07 13:30:00,4.8,4.81,4.78,4.79,23400.0,4.8,4.81,4.78,4.79,23400.0
2013-01-07 14:00:00,4.79,4.8,4.78,4.78,57500.0,4.79,4.8,4.78,4.78,57500.0
2013-01-07 14:30:00,4.78,4.79,4.78,4.78,50900.0,4.78,4.79,4.78,4.78,50900.0
2013-01-07 15:00:00,4.78,4.84,4.78,4.84,107700.0,4.78,4.84,4.78,4.84,107700.0
2013-01-07 15:30:00,4.83,4.83,4.79,4.81,138100.0,4.83,4.83,4.79,4.81,138100.0
2013-01-08 09:30:00,4.83,4.89,4.82,4.89,77600.0,4.83,4.89,4.82,4.89,77600.0
2013-01-08 10:00:00,4.89,4.89,4.82,4.87,120900.0,4.89,4.89,4.82,4.87,120900.0
2013-01-08 10:30:00,4.88,4.89,4.84,4.84,147700.0,4.88,4.89,4.84,4.84,147700.0
2013-01-08 11:00:00,4.84,4.86,4.82,4.82,140500.0,4.84,4.86,4.82,4.82,140500.0
2013-01-08 11:30:00,4.83,4.84,4.8,4.81,45100.0,4.83,4.84,4.8,4.81,45100.0
2013-01-08 12:00:00,4.81,4.82,4.8,4.8,46400.0,4.81,4.82,4.8,4.8,46400.0
2013-01-08 12:30:00,4.8,4.81,4.79,4.79,41700.0,4.8,4.81,4.79,4.79,41700.0
2013-01-08 13:00:00,4.79,4.8,4.78,4.78,42600.0,4.79,4.8,4.78,4.78,42600.0
2013-01-08 13:30:00,4.78,4.82,4.78,4.79,55300.0,4.78,4.82,4.78,4.79,55300.0
2013-01-08 14:00:00,4.79,4.83,4.79,4.81,24200.0,4.79,4.83,4.79,4.81,24200.0
2013-01-08 14:30:00,4.82,4.82,4.8,4.81,21100.0,4.82,4.82,4.8,4.81,21100.0
2013-01-08 15:00:00,4.81,4.83,4.81,4.82,61900.0,4.81,4.83,4.81,4.82,61900.0
2013-01-08 15:30:00,4.83,4.86,4.82,4.86,156900.0,4.83,4.86,4.82,4.86,156900.0
2013-01-09 09:30:00,4.88,4.93,4.83,4.87,195400.0,4.88,4.93,4.83,4.87,195400.0
2013-01-09 10:00:00,4.86,4.88,4.84,4.84,67300.0,4.86,4.88,4.84,4.84,67300.0
2013-01-09 10:30:00,4.85,4.87,4.83,4.87,75300.0,4.85,4.87,4.83,4.87,75300.0
2013-01-09 11:00:00,4.87,4.91,4.87,4.9,57300.0,4.87,4.91,4.87,4.9,57300.0
2013-01-09 11:30:00,4.9,4.92,4.89,4.91,41200.0,4.9,4.92,4.89,4.91,41200.0
2013-01-09 12:00:00,4.91,4.95,4.9,4.93,121700.0,4.91,4.95,4.9,4.93,121700.0
2013-01-09 12:30:00,4.93,4.94,4.91,4.93,60000.0,4.93,4.94,4.91,4.93,60000.0
2013-01-09 13:00:00,4.92,4.95,4.92,4.94,81200.0,4.92,4.95,4.92,4.94,81200.0
2013-01-09 13:30:00,4.94,4.95,4.94,4.95,66200.0,4.94,4.95,4.94,4.95,66200.0
2013-01-09 14:00:00,4.95,4.96,4.94,4.95,101700.0,4.95,4.96,4.94,4.95,101700.0
2013-01-09 14:30:00,4.95,4.98,4.94,4.97,115300.0,4.95,4.98,4.94,4.97,115300.0
2013-01-09 15:00:00,4.97,5.02,4.96,5.0,216500.0,4.97,5.02,4.96,5.0,216500.0
2013-01-09 15:30:00,5.0,5.06,4.97,5.04,481200.0,5.0,5.06,4.97,5.04,481200.0
2013-01-10 09:30:00,5.06,5.06,4.9,4.91,248800.0,5.06,5.06,4.9,4.91,248800.0
2013-01-10 10:00:00,4.91,4.92,4.87,4.9,128900.0,4.91,4.92,4.87,4.9,128900.0
2013-01-10 10:30:00,4.9,4.95,4.9,4.94,70100.0,4.9,4.95,4.9,4.94,70100.0
2013-01-10 11:00:00,4.94,4.94,4.88,4.91,82300.0,4.94,4.94,4.88,4.91,82300.0
2013-01-10 11:30:00,4.91,4.92,4.87,4.89,140800.0,4.91,4.92,4.87,4.89,140800.0
2013-01-10 12:00:00,4.89,4.9,4.87,4.89,58800.0,4.89,4.9,4.87,4.89,58800.0
2013-01-10 12:30:00,4.89,4.9,4.88,4.88,35500.0,4.89,4.9,4.88,4.88,35500.0
2013-01-10 13:00:00,4.88,4.89,4.88,4.88,34300.0,4.88,4.89,4.88,4.88,34300.0
2013-01-10 13:30:00,4.88,4.89,4.88,4.89,17100.0,4.88,4.89,4.88,4.89,17100.0
2013-01-10 14:00:00,4.89,4.89,4.86,4.87,128500.0,4.89,4.89,4.86,4.87,128500.0
2013-01-10 14:30:00,4.87,4.92,4.87,4.9,60900.0,4.87,4.92,4.87,4.9,60900.0
2013-01-10 15:00:00,4.9,4.91,4.88,4.89,92400.0,4.9,4.91,4.88,4.89,92400.0
2013-01-10 15:30:00,4.89,4.91,4.86,4.86,316400.0,4.89,4.91,4.86,4.86,316400.0
2013-01-11 09:30:00,4.89,4.92,4.86,4.87,72600.0,4.89,4.92,4.86,4.87,72600.0
2013-01-11 10:00:00,4.87,4.9,4.83,4.83,55300.0,4.87,4.9,4.83,4.83,55300.0
2013-01-11 10:30:00,4.83,4.84,4.8,4.82,62200.0,4.83,4.84,4.8,4.82,62200.0
2013-01-11 11:00:00,4.82,4.83,4.8,4.8,42700.0,4.82,4.83,4.8,4.8,42700.0
2013-01-11 11:30:00,4.8,4.81,4.79,4.8,128500.0,4.8,4.81,4.79,4.8,128500.0
2013-01-11 12:00:00,4.81,4.81,4.8,4.8,28600.0,4.81,4.81,4.8,4.8,28600.0
2013-01-11 12:30:00,4.8,4.82,4.8,4.8,135300.0,4.8,4.82,4.8,4.8,135300.0
2013-01-11 13:00:00,4.8,4.81,4.79,4.79,55700.0,4.8,4.81,4.79,4.79,55700.0
2013-01-11 13:30:00,4.79,4.83,4.79,4.82,50000.0,4.79,4.83,4.79,4.82,50000.0
2013-01-11 14:00:00,4.82,4.82,4.81,4.82,29100.0,4.82,4.82,4.81,4.82,29100.0
2013-01-11 14:30:00,4.82,4.82,4.79,4.8,150000.0,4.82,4.82,4.79,4.8,150000.0
2013-01-11 15:00:00,4.79,4.81,4.79,4.79,354800.0,4.79,4.81,4.79,4.79,354800.0
2013-01-11 15:30:00,4.8,4.83,4.79,4.8,341400.0,4.8,4.83,4.79,4.8,341400.0
2013-01-14 09:30:00,4.81,4.85,4.76,4.78,441900.0,4.81,4.85,4.76,4.78,441900.0
2013-01-14 10:00:00,4.78,4.78,4.67,4.68,869400.0,4.78,4.78,4.67,4.68,869400.0
2013-01-14 10:30:00,4.68,4.7,4.65,4.7,208300.0,4.68,4.7,4.65,4.7,208300.0
2013-01-14 11:00:00,4.7,4.71,4.68,4.7,119600.0,4.7,4.71,4.68,4.7,119600.0
2013-01-14 11:30:00,4.7,4.7,4.67,4.67,241100.0,4.7,4.7,4.67,4.67,241100.0
2013-01-14 12:00:00,4.68,4.68,4.65,4.68,279300.0,4.68,4.68,4.65,4.68,279300.0
2013-01-14 12:30:00,4.68,4.7,4.67,4.7,73100.0,4.68,4.7,4.67,4.7,73100.0
2013-01-14 13:00:00,4.7,4.71,4.68,4.69,315800.0,4.7,4.71,4.68,4.69,315800.0
2013-01-14 13:30:00,4.69,4.7,4.65,4.67,282600.0,4.69,4.7,4.65,4.67,282600.0
2013-01-14 14:00:00,4.67,4.68,4.64,4.64,276300.0,4.67,4.68,4.64,4.64,276300.0
2013-01-14 14:30:00,4.65,4.67,4.63,4.66,248300.0,4.65,4.67,4.63,4.66,248300.0
2013-01-14 15:00:00,4.66,4.66,4.64,4.65,468200.0,4.66,4.66,4.64,4.65,468200.0
2013-01-14 15:30:00,4.65,4.67,4.64,4.67,396300.0,4.65,4.67,4.64,4.67,396300.0
2013-01-15 09:30:00,4.65,4.69,4.61,4.64,117800.0,4.65,4.69,4.61,4.64,117800.0
2013-01-15 10:00:00,4.64,4.67,4.64,4.65,48200.0,4.64,4.67,4.64,4.65,48200.0
2013-01-15 10:30:00,4.66,4.71,4.65,4.68,171800.0,4.66,4.71,4.65,4.68,171800.0
2013-01-15 11:00:00,4.68,4.72,4.66,4.7,86100.0,4.68,4.72,4.66,4.7,86100.0
2013-01-15 11:30:00,4.7,4.71,4.68,4.7,64000.0,4.7,4.71,4.68,4.7,64000.0
2013-01-15 12:00:00,4.71,4.74,4.68,4.71,144100.0,4.71,4.74,4.68,4.71,144100.0
2013-01-15 12:30:00,4.71,4.73,4.69,4.7,73700.0,4.71,4.73,4.69,4.7,73700.0
2013-01-15 13:00:00,4.7,4.71,4.69,4.71,35500.0,4.7,4.71,4.69,4.71,35500.0
2013-01-15 13:30:00,4.71,4.71,4.69,4.7,56900.0,4.71,4.71,4.69,4.7,56900.0
2013-01-15 14:00:00,4.71,4.71,4.7,4.7,16100.0,4.71,4.71,4.7,4.7,16100.0
2013-01-15 14:30:00,4.7,4.71,4.67,4.69,76500.0,4.7,4.71,4.67,4.69,76500.0
2013-01-15 15:00:00,4.7,4.72,4.69,4.71,76300.0,4.7,4.72,4.69,4.71,76300.0
2013-01-15 15:30:00,4.71,4.73,4.7,4.72,213000.0,4.71,4.73,4.7,4.72,213000.0
2013-01-16 09:30:00,4.7,4.72,4.63,4.65,115100.0,4.7,4.72,4.63,4.65,115100.0
2013-01-16 10:00:00,4.65,4.7,4.64,4.67,79900.0,4.65,4.7,4.64,4.67,79900.0
2013-01-16 10:30:00,4.67,4.68,4.65,4.67,43700.0,4.67,4.68,4.65,4.67,43700.0
2013-01-16 11:00:00,4.66,4.68,4.65,4.67,32500.0,4.66,4.68,4.65,4.67,32500.0
2013-01-16 11:30:00,4.67,4.69,4.67,4.67,21400.0,4.67,4.69,4.67,4.67,21400.0
2013-01-16 12:00:00,4.67,4.68,4.66,4.66,12400.0,4.67,4.68,4.66,4.66,12400.0
2013-01-16 12:30:00,4.66,4.67,4.62,4.62,120300.0,4.66,4.67,4.62,4.62,120300.0
2013-01-16 13:00:00,4.63,4.64,4.62,4.63,40100.0,4.63,4.64,4.62,4.63,40100.0
2013-01-16 13:30:00,4.63,4.65,4.63,4.63,35400.0,4.63,4.65,4.63,4.63,35400.0
2013-01-16 14:00:00,4.63,4.64,4.62,4.62,79200.0,4.63,4.64,4.62,4.62,79200.0
2013-01-16 14:30:00,4.62,4.63,4.62,4.62,48900.0,4.62,4.63,4.62,4.62,48900.0
2013-01-16 15:00:00,4.62,4.64,4.62,4.62,95100.0,4.62,4.64,4.62,4.62,95100.0
2013-01-16 15:30:00,4.62,4.64,4.62,4.64,234700.0,4.62,4.64,4.62,4.64,234700.0
2013-01-17 09:30:00,4.65,4.7,4.6,4.65,186300.0,4.65,4.7,4.6,4.65,186300.0
2013-01-17 10:00:00,4.64,4.65,4.63,4.65,204200.0,4.64,4.65,4.63,4.65,204200.0
2013-01-17 10:30:00,4.64,4.65,4.62,4.63,401800.0,4.64,4.65,4.62,4.63,401800.0
2013-01-17 11:00:00,4.64,4.67,4.62,4.62,89800.0,4.64,4.67,4.62,4.62,89800.0
2013-01-17 11:30:00,4.62,4.63,4.59,4.59,154200.0,4.62,4.63,4.59,4.59,154200.0
2013-01-17 12:00:00,4.6,4.6,4.58,4.59,93700.0,4.6,4.6,4.58,4.59,93700.0
2013-01-17 12:30:00,4.59,4.62,4.59,4.61,77700.0,4.59,4.62,4.59,4.61,77700.0
2013-01-17 13:00:00,4.61,4.62,4.59,4.61,36700.0,4.61,4.62,4.59,4.61,36700.0
2013-01-17 13:30:00,4.6,4.62,4.6,4.62,20800.0,4.6,4.62,4.6,4.62,20800.0
2013-01-17 14:00:00,4.61,4.63,4.61,4.62,29700.0,4.61,4.63,4.61,4.62,29700.0
2013-01-17 14:30:00,4.62,4.64,4.62,4.62,77100.0,4.62,4.64,4.62,4.62,77100.0
2013-01-17 15:00:00,4.63,4.63,4.62,4.62,21100.0,4.63,4.63,4.62,4.62,21100.0
2013-01-17 15:30:00,4.62,4.63,4.62,4.63,194900.0,4.62,4.63,4.62,4.63,194900.0
2013-01-18 09:30:00,4.66,4.73,4.58,4.61,218800.0,4.66,4.73,4.58,4.61,218800.0
2013-01-18 10:00:00,4.61,4.62,4.58,4.59,56700.0,4.61,4.62,4.58,4.59,56700.0
2013-01-18 10:30:00,4.58,4.6,4.58,4.6,53700.0,4.58,4.6,4.58,4.6,53700.0
2013-01-18 11:00:00,4.6,4.62,4.59,4.62,64800.0,4.6,4.62,4.59,4.62,64800.0
2013-01-18 11:30:00,4.62,4.62,4.6,4.6,60200.0,4.62,4.62,4.6,4.6,60200.0
2013-01-18 12:00:00,4.6,4.61,4.6,4.6,4500.0,4.6,4.61,4.6,4.6,4500.0
2013-01-18 12:30:00,4.6,4.62,4.6,4.62,26300.0,4.6,4.62,4.6,4.62,26300.0
2013-01-18 13:00:00,4.62,4.62,4.6,4.6,39700.0,4.62,4.62,4.6,4.6,39700.0
2013-01-18 13:30:00,4.6,4.61,4.6,4.61,44800.0,4.6,4.61,4.6,4.61,44800.0
2013-01-18 14:00:00,4.61,4.62,4.6,4.6,32700.0,4.61,4.62,4.6,4.6,32700.0
2013-01-18 14:30:00,4.61,4.62,4.6,4.61,38700.0,4.61,4.62,4.6,4.61,38700.0
2013-01-18 15:00:00,4.62,4.64,4.61,4.64,74800.0,4.62,4.64,4.61,4.64,74800.0
2013-01-18 15:30:00,4.63,4.67,4.62,4.63,350700.0,4.63,4.67,4.62,4.63,350700.0
2013-01-22 09:30:00,4.62,4.65,4.61,4.65,102700.0,4.62,4.65,4.61,4.65,102700.0
2013-01-22 10:00:00,4.66,4.66,4.62,4.63,85500.0,4.66,4.66,4.62,4.63,85500.0
2013-01-22 10:30:00,4.63,4.65,4.62,4.65,48800.0,4.63,4.65,4.62,4.65,48800.0
2013-01-22 11:00:00,4.65,4.68,4.64,4.65,53400.0,4.65,4.68,4.64,4.65,53400.0
2013-01-22 11:30:00,4.65,4.67,4.65,4.66,26100.0,4.65,4.67,4.65,4.66,26100.0
2013-01-22 12:00:00,4.67,4.69,4.66,4.66,85500.0,4.67,4.69,4.66,4.66,85500.0
2013-01-22 12:30:00,4.66,4.66,4.65,4.66,17900.0,4.66,4.66,4.65,4.66,17900.0
2013-01-22 13:00:00,4.66,4.67,4.63,4.63,61800.0,4.66,4.67,4.63,4.63,61800.0
2013-01-22 13:30:00,4.63,4.64,4.63,4.64,15700.0,4.63,4.64,4.63,4.64,15700.0
2013-01-22 14:00:00,4.63,4.64,4.59,4.63,113600.0,4.63,4.64,4.59,4.63,113600.0
2013-01-22 14:30:00,4.63,4.64,4.62,4.64,27500.0,4.63,4.64,4.62,4.64,27500.0
2013-01-22 15:00:00,4.63,4.63,4.62,4.63,23700.0,4.63,4.63,4.62,4.63,23700.0
2013-01-22 15:30:00,4.63,4.65,4.61,4.64,163100.0,4.63,4.65,4.61,4.64,163100.0
2013-01-23 09:30:00,4.66,4.7,4.64,4.7,93200.0,4.66,4.7,4.64,4.7,93200.0
2013-01-23 10:00:00,4.69,4.7,4.68,4.69,42900.0,4.69,4.7,4.68,4.69,42900.0
2013-01-23 10:30:00,4.68,4.69,4.67,4.67,70400.0,4.68,4.69,4.67,4.67,70400.0
2013-01-23 11:00:00,4.67,4.68,4.66,4.66,120400.0,4.67,4.68,4.66,4.66,120400.0
2013-01-23 11:30:00,4.66,4.7,4.66,4.67,112700.0,4.66,4.7,4.66,4.67,112700.0
2013-01-23 12:00:00,4.67,4.68,4.67,4.67,16400.0,4.67,4.68,4.67,4.67,16400.0
2013-01-23 12:30:00,4.67,4.68,4.66,4.67,15900.0,4.67,4.68,4.66,4.67,15900.0
2013-01-23 13:00:00,4.67,4.68,4.65,4.66,67500.0,4.67,4.68,4.65,4.66,67500.0
2013-01-23 13:30:00,4.66,4.66,4.65,4.66,21800.0,4.66,4.66,4.65,4.66,21800.0
2013-01-23 14:00:00,4.66,4.66,4.64,4.65,47100.0,4.66,4.66,4.64,4.65,47100.0
2013-01-23 14:30:00,4.64,4.66,4.63,4.65,63800.0,4.64,4.66,4.63,4.65,63800.0
2013-01-23 15:00:00,4.65,4.66,4.64,4.64,27400.0,4.65,4.66,4.64,4.64,27400.0
2013-01-23 15:30:00,4.64,4.65,4.61,4.62,218800.0,4.64,4.65,4.61,4.62,218800.0
2013-01-24 09:30:00,4.61,4.67,4.6,4.61,99700.0,4.61,4.67,4.6,4.61,99700.0
2013-01-24 10:00:00,4.61,4.67,4.61,4.67,104200.0,4.61,4.67,4.61,4.67,104200.0
2013-01-24 10:30:00,4.67,4.68,4.66,4.67,35400.0,4.67,4.68,4.66,4.67,35400.0
2013-01-24 11:00:00,4.67,4.68,4.67,4.68,22200.0,4.67,4.68,4.67,4.68,22200.0
2013-01-24 11:30:00,4.67,4.73,4.67,4.73,193500.0,4.67,4.73,4.67,4.73,193500.0
2013-01-24 12:00:00,4.72,4.72,4.66,4.66,163600.0,4.72,4.72,4.66,4.66,163600.0
2013-01-24 12:30:00,4.66,4.67,4.62,4.62,48400.0,4.66,4.67,4.62,4.62,48400.0
2013-01-24 13:00:00,4.62,4.63,4.6,4.6,50900.0,4.62,4.63,4.6,4.6,50900.0
2013-01-24 13:30:00,4.6,4.61,4.57,4.57,225600.0,4.6,4.61,4.57,4.57,225600.0
2013-01-24 14:00:00,4.57,4.58,4.57,4.57,77400.0,4.57,4.58,4.57,4.57,77400.0
2013-01-24 14:30:00,4.57,4.59,4.57,4.58,123100.0,4.57,4.59,4.57,4.58,123100.0
2013-01-24 15:00:00,4.58,4.59,4.58,4.58,56000.0,4.58,4.59,4.58,4.58,56000.0
2013-01-24 15:30:00,4.58,4.6,4.58,4.6,222600.0,4.58,4.6,4.58,4.6,222600.0
2013-01-25 09:30:00,4.63,4.65,4.6,4.6,60300.0,4.63,4.65,4.6,4.6,60300.0
2013-01-25 10:00:00,4.59,4.61,4.58,4.59,131700.0,4.59,4.61,4.58,4.59,131700.0
2013-01-25 10:30:00,4.6,4.65,4.6,4.65,91700.0,4.6,4.65,4.6,4.65,91700.0
2013-01-25 11:00:00,4.65,4.69,4.64,4.69,106000.0,4.65,4.69,4.64,4.69,106000.0
2013-01-25 11:30:00,4.69,4.7,4.67,4.68,68500.0,4.69,4.7,4.67,4.68,68500.0
2013-01-25 12:00:00,4.68,4.68,4.67,4.68,21600.0,4.68,4.68,4.67,4.68,21600.0
2013-01-25 12:30:00,4.68,4.69,4.66,4.68,99600.0,4.68,4.69,4.66,4.68,99600.0
2013-01-25 13:00:00,4.67,4.69,4.62,4.62,71500.0,4.67,4.69,4.62,4.62,71500.0
2013-01-25 13:30:00,4.62,4.66,4.62,4.66,73100.0,4.62,4.66,4.62,4.66,73100.0
2013-01-25 14:00:00,4.66,4.71,4.65,4.7,134700.0,4.66,4.71,4.65,4.7,134700.0
2013-01-25 14:30:00,4.7,4.75,4.69,4.75,172500.0,4.7,4.75,4.69,4.75,172500.0
2013-01-25 15:00:00,4.74,4.78,4.74,4.75,210800.0,4.74,4.78,4.74,4.75,210800.0
2013-01-25 15:30:00,4.74,4.78,4.73,4.78,331500.0,4.74,4.78,4.73,4.78,331500.0
2013-01-28 09:30:00,4.8,4.8,4.75,4.78,92300.0,4.8,4.8,4.75,4.78,92300.0
2013-01-28 10:00:00,4.77,4.79,4.75,4.79,104400.0,4.77,4.79,4.75,4.79,104400.0
2013-01-28 10:30:00,4.79,4.8,4.76,4.78,107300.0,4.79,4.8,4.76,4.78,107300.0
2013-01-28 11:00:00,4.78,4.8,4.77,4.79,78100.0,4.78,4.8,4.77,4.79,78100.0
2013-01-28 11:30:00,4.8,4.85,4.79,4.83,122900.0,4.8,4.85,4.79,4.83,122900.0
2013-01-28 12:00:00,4.83,4.84,4.82,4.83,46500.0,4.83,4.84,4.82,4.83,46500.0
2013-01-28 12:30:00,4.84,4.84,4.81,4.82,49200.0,4.84,4.84,4.81,4.82,49200.0
2013-01-28 13:00:00,4.82,4.82,4.8,4.8,72400.0,4.82,4.82,4.8,4.8,72400.0
2013-01-28 13:30:00,4.8,4.81,4.79,4.81,20800.0,4.8,4.81,4.79,4.81,20800.0
2013-01-28 14:00:00,4.8,4.84,4.8,4.83,153800.0,4.8,4.84,4.8,4.83,153800.0
2013-01-28 14:30:00,4.83,4.85,4.78,4.79,225700.0,4.83,4.85,4.78,4.79,225700.0
2013-01-28 15:00:00,4.79,4.79,4.75,4.75,227000.0,4.79,4.79,4.75,4.75,227000.0
2013-01-28 15:30:00,4.75,4.76,4.72,4.75,216300.0,4.75,4.76,4.72,4.75,216300.0
2013-01-29 09:30:00,4.78,4.79,4.75,4.77,60700.0,4.78,4.79,4.75,4.77,60700.0
2013-01-29 10:00:00,4.77,4.77,4.69,4.69,145800.0,4.77,4.77,4.69,4.69,145800.0
2013-01-29 10:30:00,4.69,4.74,4.69,4.74,91800.0,4.69,4.74,4.69,4.74,91800.0
2013-01-29 11:00:00,4.74,4.78,4.72,4.77,57100.0,4.74,4.78,4.72,4.77,57100.0
2013-01-29 11:30:00,4.77,4.79,4.76,4.78,46900.0,4.77,4.79,4.76,4.78,46900.0
2013-01-29 12:00:00,4.78,4.78,4.72,4.72,90100.0,4.78,4.78,4.72,4.72,90100.0
2013-01-29 12:30:00,4.72,4.72,4.7,4.72,75200.0,4.72,4.72,4.7,4.72,75200.0
2013-01-29 13:00:00,4.72,4.72,4.71,4.71,19000.0,4.72,4.72,4.71,4.71,19000.0
2013-01-29 13:30:00,4.72,4.74,4.71,4.73,35500.0,4.72,4.74,4.71,4.73,35500.0
2013-01-29 14:00:00,4.74,4.75,4.72,4.73,67300.0,4.74,4.75,4.72,4.73,67300.0
2013-01-29 14:30:00,4.72,4.76,4.72,4.73,77400.0,4.72,4.76,4.72,4.73,77400.0
2013-01-29 15:00:00,4.74,4.77,4.74,4.76,70500.0,4.74,4.77,4.74,4.76,70500.0
2013-01-29 15:30:00,4.75,4.79,4.75,4.78,184900.0,4.75,4.79,4.75,4.78,184900.0
2013-01-30 09:30:00,4.77,4.8,4.76,4.76,54700.0,4.77,4.8,4.76,4.76,54700.0
2013-01-30 10:00:00,4.77,4.77,4.71,4.71,62900.0,4.77,4.77,4.71,4.71,62900.0
2013-01-30 10:30:00,4.72,4.75,4.71,4.72,75800.0,4.72,4.75,4.71,4.72,75800.0
2013-01-30 11:00:00,4.73,4.73,4.72,4.73,30400.0,4.73,4.73,4.72,4.73,30400.0
2013-01-30 11:30:00,4.73,4.73,4.71,4.71,64700.0,4.73,4.73,4.71,4.71,64700.0
2013-01-30 12:00:00,4.71,4.73,4.71,4.73,90200.0,4.71,4.73,4.71,4.73,90200.0
2013-01-30 12:30:00,4.73,4.74,4.72,4.73,53500.0,4.73,4.74,4.72,4.73,53500.0
2013-01-30 13:00:00,4.73,4.75,4.72,4.74,181100.0,4.73,4.75,4.72,4.74,181100.0
2013-01-30 13:30:00,4.73,4.74,4.72,4.74,47700.0,4.73,4.74,4.72,4.74,47700.0
2013-01-30 14:00:00,4.74,4.74,4.71,4.73,42500.0,4.74,4.74,4.71,4.73,42500.0
2013-01-30 14:30:00,4.73,4.73,4.69,4.72,266400.0,4.73,4.73,4.69,4.72,266400.0
2013-01-30 15:00:00,4.72,4.74,4.7,4.7,151600.0,4.72,4.74,4.7,4.7,151600.0
2013-01-30 15:30:00,4.7,4.75,4.7,4.75,730700.0,4.7,4.75,4.7,4.75,730700.0
2013-01-31 09:30:00,4.71,4.73,4.69,4.71,74300.0,4.71,4.73,4.69,4.71,74300.0
2013-01-31 10:00:00,4.71,4.71,4.69,4.71,55000.0,4.71,4.71,4.69,4.71,55000.0
2013-01-31 10:30:00,4.71,4.74,4.7,4.73,64400.0,4.71,4.74,4.7,4.73,64400.0
2013-01-31 11:00:00,4.73,4.73,4.72,4.73,6700.0,4.73,4.73,4.72,4.73,6700.0
2013-01-31 11:30:00,4.72,4.75,4.72,4.72,52500.0,4.72,4.75,4.72,4.72,52500.0
2013-01-31 12:00:00,4.73,4.75,4.73,4.74,58000.0,4.73,4.75,4.73,4.74,58000.0
2013-01-31 12:30:00,4.74,4.77,4.74,4.77,23000.0,4.74,4.77,4.74,4.77,23000.0
2013-01-31 13:00:00,4.77,4.77,4.73,4.74,28900.0,4.77,4.77,4.73,4.74,28900.0
2013-01-31 13:30:00,4.75,4.75,4.74,4.74,19700.0,4.75,4.75,4.74,4.74,19700.0
2013-01-31 14:00:00,4.74,4.75,4.73,4.74,17000.0,4.74,4.75,4.73,4.74,17000.0
2013-01-31 14:30:00,4.73,4.74,4.7,4.71,181100.0,4.73,4.74,4.7,4.71,181100.0
2013-01-31 15:00:00,4.71,4.71,4.69,4.69,67700.0,4.71,4.71,4.69,4.69,67700.0
2013-01-31 15:30:00,4.69,4.7,4.66,4.66,315500.0,4.69,4.7,4.66,4.66,315500.0
2013-02-01 09:30:00,4.69,4.7,4.66,4.67,113200.0,4.69,4.7,4.66,4.67,113200.0
2013-02-01 10:00:00,4.67,4.7,4.66,4.7,93700.0,4.67,4.7,4.66,4.7,93700.0
2013-02-01 10:30:00,4.69,4.7,4.68,4.69,82300.0,4.69,4.7,4.68,4.69,82300.0
2013-02-01 11:00:00,4.69,4.7,4.66,4.66,98500.0,4.69,4.7,4.66,4.66,98500.0
2013-02-01 11:30:00,4.67,4.71,4.66,4.71,75500.0,4.67,4.71,4.66,4.71,75500.0
2013-02-01 12:00:00,4.72,4.76,4.71,4.75,114100.0,4.72,4.76,4.71,4.75,114100.0
2013-02-01 12:30:00,4.76,4.77,4.74,4.74,93200.0,4.76,4.77,4.74,4.74,93200.0
2013-02-01 13:00:00,4.74,4.75,4.71,4.71,49100.0,4.74,4.75,4.71,4.71,49100.0
2013-02-01 13:30:00,4.71,4.71,4.7,4.7,34100.0,4.71,4.71,4.7,4.7,34100.0
2013-02-01 14:00:00,4.7,4.72,4.7,4.72,34400.0,4.7,4.72,4.7,4.72,34400.0
2013-02-01 14:30:00,4.71,4.82,4.71,4.79,392600.0,4.71,4.82,4.71,4.79,392600.0
2013-02-01 15:00:00,4.79,4.79,4.75,4.75,41800.0,4.79,4.79,4.75,4.75,41800.0
2013-02-01 15:30:00,4.76,4.77,4.75,4.77,191900.0,4.76,4.77,4.75,4.77,191900.0
2013-02-04 09:30:00,4.75,4.77,4.72,4.75,108700.0,4.75,4.77,4.72,4.75,108700.0
2013-02-04 10:00:00,4.75,4.78,4.72,4.77,103400.0,4.75,4.78,4.72,4.77,103400.0
2013-02-04 10:30:00,4.77,4.77,4.74,4.74,61200.0,4.77,4.77,4.74,4.74,61200.0
2013-02-04 11:00:00,4.74,4.75,4.72,4.73,106300.0,4.74,4.75,4.72,4.73,106300.0
2013-02-04 11:30:00,4.72,4.74,4.67,4.67,180300.0,4.72,4.74,4.67,4.67,180300.0
2013-02-04 12:00:00,4.68,4.69,4.66,4.67,97900.0,4.68,4.69,4.66,4.67,97900.0
2013-02-04 12:30:00,4.67,4.69,4.67,4.68,37600.0,4.67,4.69,4.67,4.68,37600.0
2013-02-04 13:00:00,4.68,4.69,4.67,4.68,82300.0,4.68,4.69,4.67,4.68,82300.0
2013-02-04 13:30:00,4.69,4.7,4.68,4.7,33100.0,4.69,4.7,4.68,4.7,33100.0
2013-02-04 14:00:00,4.7,4.71,4.69,4.71,61100.0,4.7,4.71,4.69,4.71,61100.0
2013-02-04 14:30:00,4.71,4.75,4.7,4.74,119900.0,4.71,4.75,4.7,4.74,119900.0
2013-02-04 15:00:00,4.75,4.75,4.72,4.74,98400.0,4.75,4.75,4.72,4.74,98400.0
2013-02-04 15:30:00,4.74,4.74,4.71,4.72,423700.0,4.74,4.74,4.71,4.72,423700.0
2013-02-05 09:30:00,4.74,4.75,4.71,4.71,22600.0,4.74,4.75,4.71,4.71,22600.0
2013-02-05 10:00:00,4.71,4.74,4.71,4.72,26200.0,4.71,4.74,4.71,4.72,26200.0
2013-02-05 10:30:00,4.73,4.76,4.72,4.75,65500.0,4.73,4.76,4.72,4.75,65500.0
2013-02-05 11:00:00,4.75,4.76,4.75,4.75,54600.0,4.75,4.76,4.75,4.75,54600.0
2013-02-05 11:30:00,4.75,4.76,4.72,4.74,62000.0,4.75,4.76,4.72,4.74,62000.0
2013-02-05 12:00:00,4.74,4.79,4.74,4.78,48300.0,4.74,4.79,4.74,4.78,48300.0
2013-02-05 12:30:00,4.77,4.8,4.76,4.79,71400.0,4.77,4.8,4.76,4.79,71400.0
2013-02-05 13:00:00,4.79,4.8,4.79,4.8,35000.0,4.79,4.8,4.79,4.8,35000.0
2013-02-05 13:30:00,4.79,4.8,4.79,4.79,19600.0,4.79,4.8,4.79,4.79,19600.0
2013-02-05 14:00:00,4.79,4.8,4.79,4.79,19400.0,4.79,4.8,4.79,4.79,19400.0
2013-02-05 14:30:00,4.79,4.81,4.78,4.81,109500.0,4.79,4.81,4.78,4.81,109500.0
2013-02-05 15:00:00,4.8,4.81,4.8,4.81,34800.0,4.8,4.81,4.8,4.81,34800.0
2013-02-05 15:30:00,4.81,4.82,4.78,4.79,234900.0,4.81,4.82,4.78,4.79,234900.0
2013-02-06 09:30:00,4.76,4.81,4.75,4.75,99100.0,4.76,4.81,4.75,4.75,99100.0
2013-02-06 10:00:00,4.75,4.76,4.74,4.74,35700.0,4.75,4.76,4.74,4.74,35700.0
2013-02-06 10:30:00,4.75,4.75,4.72,4.74,30300.0,4.75,4.75,4.72,4.74,30300.0
2013-02-06 11:00:00,4.73,4.74,4.73,4.74,11500.0,4.73,4.74,4.73,4.74,11500.0
2013-02-06 11:30:00,4.73,4.74,4.73,4.74,4300.0,4.73,4.74,4.73,4.74,4300.0
2013-02-06 12:00:00,4.74,4.74,4.71,4.71,35800.0,4.74,4.74,4.71,4.71,35800.0
2013-02-06 12:30:00,4.71,4.72,4.7,4.7,21400.0,4.71,4.72,4.7,4.7,21400.0
2013-02-06 13:00:00,4.7,4.71,4.67,4.69,65500.0,4.7,4.71,4.67,4.69,65500.0
2013-02-06 13:30:00,4.68,4.69,4.67,4.68,36600.0,4.68,4.69,4.67,4.68,36600.0
2013-02-06 14:00:00,4.69,4.69,4.68,4.68,64000.0,4.69,4.69,4.68,4.68,64000.0
2013-02-06 14:30:00,4.68,4.7,4.68,4.7,39700.0,4.68,4.7,4.68,4.7,39700.0
2013-02-06 15:00:00,4.69,4.7,4.67,4.67,132000.0,4.69,4.7,4.67,4.67,132000.0
2013-02-06 15:30:00,4.67,4.7,4.66,4.7,482700.0,4.67,4.7,4.66,4.7,482700.0
2013-02-07 09:30:00,4.7,4.72,4.67,4.67,66600.0,4.7,4.72,4.67,4.67,66600.0
2013-02-07 10:00:00,4.67,4.68,4.62,4.62,80700.0,4.67,4.68,4.62,4.62,80700.0
2013-02-07 10:30:00,4.63,4.67,4.62,4.67,130800.0,4.63,4.67,4.62,4.67,130800.0
2013-02-07 11:00:00,4.67,4.7,4.66,4.69,42700.0,4.67,4.7,4.66,4.69,42700.0
2013-02-07 11:30:00,4.69,4.7,4.68,4.68,70300.0,4.69,4.7,4.68,4.68,70300.0
2013-02-07 12:00:00,4.68,4.7,4.67,4.68,82900.0,4.68,4.7,4.67,4.68,82900.0
2013-02-07 12:30:00,4.68,4.68,4.67,4.67,26200.0,4.68,4.68,4.67,4.67,26200.0
2013-02-07 13:00:00,4.67,4.69,4.67,4.68,24300.0,4.67,4.69,4.67,4.68,24300.0
2013-02-07 13:30:00,4.68,4.74,4.67,4.74,109200.0,4.68,4.74,4.67,4.74,109200.0
2013-02-07 14:00:00,4.74,4.74,4.7,4.71,46300.0,4.74,4.74,4.7,4.71,46300.0
2013-02-07 14:30:00,4.7,4.71,4.7,4.7,38900.0,4.7,4.71,4.7,4.7,38900.0
2013-02-07 15:00:00,4.71,4.71,4.69,4.69,36200.0,4.71,4.71,4.69,4.69,36200.0
2013-02-07 15:30:00,4.7,4.71,4.67,4.7,245400.0,4.7,4.71,4.67,4.7,245400.0
2013-02-08 09:30:00,4.7,4.74,4.67,4.71,88000.0,4.7,4.74,4.67,4.71,88000.0
2013-02-08 10:00:00,4.71,4.73,4.71,4.71,49200.0,4.71,4.73,4.71,4.71,49200.0
2013-02-08 10:30:00,4.71,4.71,4.7,4.7,15200.0,4.71,4.71,4.7,4.7,15200.0
2013-02-08 11:00:00,4.7,4.71,4.68,4.68,26100.0,4.7,4.71,4.68,4.68,26100.0
2013-02-08 11:30:00,4.69,4.7,4.68,4.7,55000.0,4.69,4.7,4.68,4.7,55000.0
2013-02-08 12:00:00,4.69,4.72,4.68,4.72,84300.0,4.69,4.72,4.68,4.72,84300.0
2013-02-08 12:30:00,4.72,4.72,4.7,4.7,28500.0,4.72,4.72,4.7,4.7,28500.0
2013-02-08 13:00:00,4.7,4.71,4.7,4.71,36300.0,4.7,4.71,4.7,4.71,36300.0
2013-02-08 13:30:00,4.71,4.75,4.71,4.74,72200.0,4.71,4.75,4.71,4.74,72200.0
2013-02-08 14:00:00,4.74,4.75,4.73,4.74,24300.0,4.74,4.75,4.73,4.74,24300.0
2013-02-08 14:30:00,4.74,4.75,4.73,4.74,33000.0,4.74,4.75,4.73,4.74,33000.0
2013-02-08 15:00:00,4.73,4.75,4.73,4.74,70100.0,4.73,4.75,4.73,4.74,70100.0
2013-02-08 15:30:00,4.74,4.75,4.72,4.74,216900.0,4.74,4.75,4.72,4.74,216900.0
2013-02-11 09:30:00,4.75,4.84,4.75,4.8,171100.0,4.75,4.84,4.75,4.8,171100.0
2013-02-11 10:00:00,4.81,4.84,4.8,4.8,89100.0,4.81,4.84,4.8,4.8,89100.0
2013-02-11 10:30:00,4.8,4.8,4.79,4.79,35500.0,4.8,4.8,4.79,4.79,35500.0
2013-02-11 11:00:00,4.79,4.8,4.77,4.78,32900.0,4.79,4.8,4.77,4.78,32900.0
2013-02-11 11:30:00,4.78,4.78,4.77,4.77,23000.0,4.78,4.78,4.77,4.77,23000.0
2013-02-11 12:00:00,4.77,4.78,4.75,4.75,47000.0,4.77,4.78,4.75,4.75,47000.0
2013-02-11 12:30:00,4.75,4.76,4.73,4.73,17300.0,4.75,4.76,4.73,4.73,17300.0
2013-02-11 13:00:00,4.73,4.74,4.72,4.72,18500.0,4.73,4.74,4.72,4.72,18500.0
2013-02-11 13:30:00,4.71,4.74,4.7,4.73,86100.0,4.71,4.74,4.7,4.73,86100.0
2013-02-11 14:00:00,4.74,4.75,4.73,4.74,106200.0,4.74,4.75,4.73,4.74,106200.0
2013-02-11 14:30:00,4.74,4.76,4.74,4.75,50400.0,4.74,4.76,4.74,4.75,50400.0
2013-02-11 15:00:00,4.75,4.79,4.74,4.77,186300.0,4.75,4.79,4.74,4.77,186300.0
2013-02-11 15:30:00,4.77,4.79,4.77,4.78,157200.0,4.77,4.79,4.77,4.78,157200.0
2013-02-12 09:30:00,4.79,4.8,4.77,4.8,36000.0,4.79,4.8,4.77,4.8,36000.0
2013-02-12 10:00:00,4.79,4.83,4.79,4.81,102600.0,4.79,4.83,4.79,4.81,102600.0
2013-02-12 10:30:00,4.8,4.8,4.79,4.79,46100.0,4.8,4.8,4.79,4.79,46100.0
2013-02-12 11:00:00,4.8,4.8,4.78,4.78,95700.0,4.8,4.8,4.78,4.78,95700.0
2013-02-12 11:30:00,4.77,4.78,4.77,4.77,21400.0,4.77,4.78,4.77,4.77,21400.0
2013-02-12 12:00:00,4.77,4.78,4.77,4.78,20800.0,4.77,4.78,4.77,4.78,20800.0
2013-02-12 12:30:00,4.77,4.78,4.75,4.75,25400.0,4.77,4.78,4.75,4.75,25400.0
2013-02-12 13:00:00,4.75,4.75,4.71,4.71,60800.0,4.75,4.75,4.71,4.71,60800.0
2013-02-12 13:30:00,4.71,4.72,4.69,4.69,104800.0,4.71,4.72,4.69,4.69,104800.0
2013-02-12 14:00:00,4.69,4.7,4.68,4.69,56500.0,4.69,4.7,4.68,4.69,56500.0
2013-02-12 14:30:00,4.69,4.7,4.68,4.68,19200.0,4.69,4.7,4.68,4.68,19200.0
2013-02-12 15:00:00,4.68,4.69,4.67,4.68,74700.0,4.68,4.69,4.67,4.68,74700.0
2013-02-12 15:30:00,4.67,4.69,4.67,4.69,183500.0,4.67,4.69,4.67,4.69,183500.0
2013-02-13 09:30:00,4.68,4.68,4.65,4.67,67500.0,4.68,4.68,4.65,4.67,67500.0
2013-02-13 10:00:00,4.67,4.69,4.67,4.69,54400.0,4.67,4.69,4.67,4.69,54400.0
2013-02-13 10:30:00,4.68,4.7,4.68,4.7,24200.0,4.68,4.7,4.68,4.7,24200.0
2013-02-13 11:00:00,4.69,4.7,4.68,4.69,22900.0,4.69,4.7,4.68,4.69,22900.0
2013-02-13 11:30:00,4.69,4.69,4.68,4.69,20900.0,4.69,4.69,4.68,4.69,20900.0
2013-02-13 12:00:00,4.69,4.69,4.68,4.69,10600.0,4.69,4.69,4.68,4.69,10600.0
2013-02-13 12:30:00,4.69,4.69,4.68,4.68,8100.0,4.69,4.69,4.68,4.68,8100.0
2013-02-13 13:00:00,4.68,4.74,4.68,4.74,111000.0,4.68,4.74,4.68,4.74,111000.0
2013-02-13 13:30:00,4.74,4.75,4.72,4.72,42700.0,4.74,4.75,4.72,4.72,42700.0
2013-02-13 14:00:00,4.72,4.74,4.72,4.72,26400.0,4.72,4.74,4.72,4.72,26400.0
2013-02-13 14:30:00,4.73,4.73,4.71,4.71,25200.0,4.73,4.73,4.71,4.71,25200.0
2013-02-13 15:00:00,4.72,4.73,4.71,4.73,34200.0,4.72,4.73,4.71,4.73,34200.0
2013-02-13 15:30:00,4.73,4.75,4.72,4.74,163000.0,4.73,4.75,4.72,4.74,163000.0
2013-02-14 09:30:00,4.72,4.75,4.72,4.73,28800.0,4.72,4.75,4.72,4.73,28800.0
2013-02-14 10:00:00,4.72,4.73,4.72,4.72,50500.0,4.72,4.73,4.72,4.72,50500.0
2013-02-14 10:30:00,4.73,4.73,4.72,4.73,30500.0,4.73,4.73,4.72,4.73,30500.0
2013-02-14 11:00:00,4.73,4.73,4.72,4.73,48700.0,4.73,4.73,4.72,4.73,48700.0
2013-02-14 11:30:00,4.72,4.73,4.72,4.73,18000.0,4.72,4.73,4.72,4.73,18000.0
2013-02-14 12:00:00,4.73,4.73,4.72,4.72,16900.0,4.73,4.73,4.72,4.72,16900.0
2013-02-14 12:30:00,4.73,4.74,4.72,4.73,76500.0,4.73,4.74,4.72,4.73,76500.0
2013-02-14 13:00:00,4.73,4.73,4.72,4.73,11800.0,4.73,4.73,4.72,4.73,11800.0
2013-02-14 13:30:00,4.73,4.76,4.72,4.74,103900.0,4.73,4.76,4.72,4.74,103900.0
2013-02-14 14:00:00,4.74,4.75,4.72,4.73,22300.0,4.74,4.75,4.72,4.73,22300.0
2013-02-14 14:30:00,4.73,4.73,4.72,4.72,35500.0,4.73,4.73,4.72,4.72,35500.0
2013-02-14 15:00:00,4.72,4.73,4.7,4.7,98200.0,4.72,4.73,4.7,4.7,98200.0
2013-02-14 15:30:00,4.71,4.71,4.7,4.71,198000.0,4.71,4.71,4.7,4.71,198000.0
2013-02-15 09:30:00,4.75,4.75,4.67,4.67,215300.0,4.75,4.75,4.67,4.67,215300.0
2013-02-15 10:00:00,4.67,4.7,4.67,4.69,56900.0,4.67,4.7,4.67,4.69,56900.0
2013-02-15 10:30:00,4.68,4.69,4.67,4.67,45500.0,4.68,4.69,4.67,4.67,45500.0
2013-02-15 11:00:00,4.67,4.68,4.67,4.68,44200.0,4.67,4.68,4.67,4.68,44200.0
2013-02-15 11:30:00,4.67,4.68,4.67,4.68,29600.0,4.67,4.68,4.67,4.68,29600.0
2013-02-15 12:00:00,4.68,4.68,4.67,4.67,32400.0,4.68,4.68,4.67,4.67,32400.0
2013-02-15 12:30:00,4.67,4.7,4.67,4.7,35000.0,4.67,4.7,4.67,4.7,35000.0
2013-02-15 13:00:00,4.69,4.71,4.69,4.7,81900.0,4.69,4.71,4.69,4.7,81900.0
2013-02-15 13:30:00,4.7,4.71,4.7,4.71,33800.0,4.7,4.71,4.7,4.71,33800.0
2013-02-15 14:00:00,4.71,4.71,4.69,4.69,64100.0,4.71,4.71,4.69,4.69,64100.0
2013-02-15 14:30:00,4.69,4.7,4.69,4.69,29100.0,4.69,4.7,4.69,4.69,29100.0
2013-02-15 15:00:00,4.69,4.71,4.69,4.71,77700.0,4.69,4.71,4.69,4.71,77700.0
2013-02-15 15:30:00,4.7,4.71,4.7,4.71,119100.0,4.7,4.71,4.7,4.71,119100.0
2013-02-19 09:30:00,4.74,4.75,4.7,4.71,172600.0,4.74,4.75,4.7,4.71,172600.0
2013-02-19 10:00:00,4.71,4.71,4.69,4.69,42500.0,4.71,4.71,4.69,4.69,42500.0
2013-02-19 10:30:00,4.69,4.74,4.69,4.72,129700.0,4.69,4.74,4.69,4.72,129700.0
2013-02-19 11:00:00,4.72,4.73,4.72,4.72,45700.0,4.72,4.73,4.72,4.72,45700.0
2013-02-19 11:30:00,4.72,4.73,4.72,4.72,57000.0,4.72,4.73,4.72,4.72,57000.0
2013-02-19 12:00:00,4.72,4.73,4.7,4.71,132700.0,4.72,4.73,4.7,4.71,132700.0
2013-02-19 12:30:00,4.71,4.72,4.7,4.7,60200.0,4.71,4.72,4.7,4.7,60200.0
2013-02-19 13:00:00,4.7,4.71,4.7,4.7,47900.0,4.7,4.71,4.7,4.7,47900.0
2013-02-19 13:30:00,4.7,4.71,4.7,4.7,40300.0,4.7,4.71,4.7,4.7,40300.0
2013-02-19 14:00:00,4.7,4.71,4.7,4.71,34300.0,4.7,4.71,4.7,4.71,34300.0
2013-02-19 14:30:00,4.71,4.71,4.7,4.7,50700.0,4.71,4.71,4.7,4.7,50700.0
2013-02-19 15:00:00,4.7,4.77,4.7,4.77,411600.0,4.7,4.77,4.7,4.77,411600.0
2013-02-19 15:30:00,4.77,4.81,4.76,4.8,393200.0,4.77,4.81,4.76,4.8,393200.0
2013-02-20 09:30:00,4.82,4.82,4.78,4.81,116000.0,4.82,4.82,4.78,4.81,116000.0
2013-02-20 10:00:00,4.8,4.81,4.8,4.81,70200.0,4.8,4.81,4.8,4.81,70200.0
2013-02-20 10:30:00,4.8,4.84,4.8,4.84,130800.0,4.8,4.84,4.8,4.84,130800.0
2013-02-20 11:00:00,4.83,4.84,4.8,4.8,61000.0,4.83,4.84,4.8,4.8,61000.0
2013-02-20 11:30:00,4.8,4.81,4.79,4.79,88300.0,4.8,4.81,4.79,4.79,88300.0
2013-02-20 12:00:00,4.79,4.8,4.79,4.79,18500.0,4.79,4.8,4.79,4.79,18500.0
2013-02-20 12:30:00,4.79,4.8,4.79,4.8,14700.0,4.79,4.8,4.79,4.8,14700.0
2013-02-20 13:00:00,4.79,4.8,4.75,4.75,198000.0,4.79,4.8,4.75,4.75,198000.0
2013-02-20 13:30:00,4.75,4.76,4.73,4.74,111700.0,4.75,4.76,4.73,4.74,111700.0
2013-02-20 14:00:00,4.73,4.76,4.73,4.75,72900.0,4.73,4.76,4.73,4.75,72900.0
2013-02-20 14:30:00,4.74,4.75,4.71,4.72,265800.0,4.74,4.75,4.71,4.72,265800.0
2013-02-20 15:00:00,4.72,4.77,4.72,4.75,357200.0,4.72,4.77,4.72,4.75,357200.0
2013-02-20 15:30:00,4.75,4.76,4.72,4.73,205500.0,4.75,4.76,4.72,4.73,205500.0
2013-02-21 09:30:00,4.71,4.71,4.67,4.69,114600.0,4.71,4.71,4.67,4.69,114600.0
2013-02-21 10:00:00,4.68,4.71,4.68,4.69,147800.0,4.68,4.71,4.68,4.69,147800.0
2013-02-21 10:30:00,4.69,4.7,4.69,4.69,66100.0,4.69,4.7,4.69,4.69,66100.0
2013-02-21 11:00:00,4.69,4.7,4.67,4.68,113200.0,4.69,4.7,4.67,4.68,113200.0
2013-02-21 11:30:00,4.68,4.68,4.68,4.68,51100.0,4.68,4.68,4.68,4.68,51100.0
2013-02-21 12:00:00,4.68,4.69,4.68,4.68,64900.0,4.68,4.69,4.68,4.68,64900.0
2013-02-21 12:30:00,4.68,4.68,4.62,4.63,256000.0,4.68,4.68,4.62,4.63,256000.0
2013-02-21 13:00:00,4.63,4.66,4.62,4.63,130800.0,4.63,4.66,4.62,4.63,130800.0
2013-02-21 13:30:00,4.62,4.63,4.62,4.62,78700.0,4.62,4.63,4.62,4.62,78700.0
2013-02-21 14:00:00,4.63,4.64,4.62,4.63,62800.0,4.63,4.64,4.62,4.63,62800.0
2013-02-21 14:30:00,4.62,4.63,4.62,4.62,44400.0,4.62,4.63,4.62,4.62,44400.0
2013-02-21 15:00:00,4.63,4.68,4.62,4.68,362100.0,4.63,4.68,4.62,4.68,362100.0
2013-02-21 15:30:00,4.67,4.68,4.65,4.65,176800.0,4.67,4.68,4.65,4.65,176800.0
2013-02-22 09:30:00,4.56,4.56,4.51,4.53,314400.0,4.56,4.56,4.51,4.53,314400.0
2013-02-22 10:00:00,4.53,4.53,4.52,4.53,103900.0,4.53,4.53,4.52,4.53,103900.0
2013-02-22 10:30:00,4.53,4.53,4.45,4.45,338800.0,4.53,4.53,4.45,4.45,338800.0
2013-02-22 11:00:00,4.45,4.48,4.41,4.42,336000.0,4.45,4.48,4.41,4.42,336000.0
2013-02-22 11:30:00,4.42,4.46,4.4,4.45,245700.0,4.42,4.46,4.4,4.45,245700.0
2013-02-22 12:00:00,4.45,4.48,4.44,4.47,158300.0,4.45,4.48,4.44,4.47,158300.0
2013-02-22 12:30:00,4.48,4.49,4.47,4.48,68600.0,4.48,4.49,4.47,4.48,68600.0
2013-02-22 13:00:00,4.48,4.49,4.46,4.47,108400.0,4.48,4.49,4.46,4.47,108400.0
2013-02-22 13:30:00,4.46,4.47,4.46,4.46,210600.0,4.46,4.47,4.46,4.46,210600.0
2013-02-22 14:00:00,4.46,4.47,4.46,4.46,49000.0,4.46,4.47,4.46,4.46,49000.0
2013-02-22 14:30:00,4.47,4.52,4.46,4.47,346200.0,4.47,4.52,4.46,4.47,346200.0
2013-02-22 15:00:00,4.47,4.48,4.47,4.47,174800.0,4.47,4.48,4.47,4.47,174800.0
2013-02-22 15:30:00,4.48,4.48,4.4,4.41,795600.0,4.48,4.48,4.4,4.41,795600.0
2013-02-25 09:30:00,4.42,4.48,4.41,4.43,220800.0,4.42,4.48,4.41,4.43,220800.0
2013-02-25 10:00:00,4.43,4.44,4.38,4.38,215000.0,4.43,4.44,4.38,4.38,215000.0
2013-02-25 10:30:00,4.38,4.4,4.35,4.35,156300.0,4.38,4.4,4.35,4.35,156300.0
2013-02-25 11:00:00,4.36,4.42,4.35,4.41,295400.0,4.36,4.42,4.35,4.41,295400.0
2013-02-25 11:30:00,4.41,4.47,4.41,4.45,147900.0,4.41,4.47,4.41,4.45,147900.0
2013-02-25 12:00:00,4.44,4.45,4.44,4.45,38900.0,4.44,4.45,4.44,4.45,38900.0
2013-02-25 12:30:00,4.45,4.45,4.44,4.44,29700.0,4.45,4.45,4.44,4.44,29700.0
2013-02-25 13:00:00,4.44,4.53,4.44,4.5,142300.0,4.44,4.53,4.44,4.5,142300.0
2013-02-25 13:30:00,4.5,4.54,4.49,4.53,57300.0,4.5,4.54,4.49,4.53,57300.0
2013-02-25 14:00:00,4.52,4.57,4.52,4.56,80200.0,4.52,4.57,4.52,4.56,80200.0
2013-02-25 14:30:00,4.55,4.56,4.55,4.56,83700.0,4.55,4.56,4.55,4.56,83700.0
2013-02-25 15:00:00,4.56,4.56,4.55,4.56,91900.0,4.56,4.56,4.55,4.56,91900.0
2013-02-25 15:30:00,4.56,4.58,4.47,4.49,358800.0,4.56,4.58,4.47,4.49,358800.0
2013-02-26 09:30:00,4.5,4.53,4.35,4.36,160700.0,4.5,4.53,4.35,4.36,160700.0
2013-02-26 10:00:00,4.36,4.41,4.35,4.36,152700.0,4.36,4.41,4.35,4.36,152700.0
2013-02-26 10:30:00,4.36,4.39,4.32,4.36,357600.0,4.36,4.39,4.32,4.36,357600.0
2013-02-26 11:00:00,4.36,4.37,4.36,4.36,27100.0,4.36,4.37,4.36,4.36,27100.0
2013-02-26 11:30:00,4.37,4.37,4.36,4.37,38400.0,4.37,4.37,4.36,4.37,38400.0
2013-02-26 12:00:00,4.36,4.41,4.36,4.41,81900.0,4.36,4.41,4.36,4.41,81900.0
2013-02-26 12:30:00,4.42,4.43,4.4,4.4,40400.0,4.42,4.43,4.4,4.4,40400.0
2013-02-26 13:00:00,4.4,4.44,4.4,4.43,78500.0,4.4,4.44,4.4,4.43,78500.0
2013-02-26 13:30:00,4.44,4.46,4.43,4.45,30900.0,4.44,4.46,4.43,4.45,30900.0
2013-02-26 14:00:00,4.45,4.46,4.45,4.45,27200.0,4.45,4.46,4.45,4.45,27200.0
2013-02-26 14:30:00,4.45,4.46,4.42,4.42,67600.0,4.45,4.46,4.42,4.42,67600.0
2013-02-26 15:00:00,4.42,4.43,4.4,4.42,62900.0,4.42,4.43,4.4,4.42,62900.0
2013-02-26 15:30:00,4.41,4.46,4.41,4.45,255000.0,4.41,4.46,4.41,4.45,255000.0
2013-02-27 09:30:00,4.39,4.45,4.38,4.4,59900.0,4.39,4.45,4.38,4.4,59900.0
2013-02-27 10:00:00,4.4,4.46,4.39,4.45,57900.0,4.4,4.46,4.39,4.45,57900.0
2013-02-27 10:30:00,4.45,4.46,4.42,4.43,145700.0,4.45,4.46,4.42,4.43,145700.0
2013-02-27 11:00:00,4.43,4.44,4.42,4.42,43200.0,4.43,4.44,4.42,4.42,43200.0
2013-02-27 11:30:00,4.42,4.42,4.39,4.42,87900.0,4.42,4.42,4.39,4.42,87900.0
2013-02-27 12:00:00,4.42,4.42,4.41,4.42,32000.0,4.42,4.42,4.41,4.42,32000.0
2013-02-27 12:30:00,4.41,4.43,4.4,4.4,37500.0,4.41,4.43,4.4,4.4,37500.0
2013-02-27 13:00:00,4.4,4.44,4.4,4.43,54100.0,4.4,4.44,4.4,4.43,54100.0
2013-02-27 13:30:00,4.44,4.44,4.41,4.42,46500.0,4.44,4.44,4.41,4.42,46500.0
2013-02-27 14:00:00,4.43,4.44,4.42,4.44,83700.0,4.43,4.44,4.42,4.44,83700.0
2013-02-27 14:30:00,4.43,4.46,4.41,4.46,315600.0,4.43,4.46,4.41,4.46,315600.0
2013-02-27 15:00:00,4.46,4.46,4.44,4.44,54300.0,4.46,4.46,4.44,4.44,54300.0
2013-02-27 15:30:00,4.45,4.46,4.4,4.41,227200.0,4.45,4.46,4.4,4.41,227200.0
2013-02-28 09:30:00,4.4,4.48,4.39,4.43,56700.0,4.4,4.48,4.39,4.43,56700.0
2013-02-28 10:00:00,4.44,4.45,4.41,4.42,42500.0,4.44,4.45,4.41,4.42,42500.0
2013-02-28 10:30:00,4.42,4.43,4.37,4.39,86000.0,4.42,4.43,4.37,4.39,86000.0
2013-02-28 11:00:00,4.38,4.42,4.38,4.41,40200.0,4.38,4.42,4.38,4.41,40200.0
2013-02-28 11:30:00,4.41,4.42,4.41,4.41,23400.0,4.41,4.42,4.41,4.41,23400.0
2013-02-28 12:00:00,4.41,4.44,4.41,4.43,39300.0,4.41,4.44,4.41,4.43,39300.0
2013-02-28 12:30:00,4.44,4.49,4.44,4.49,43100.0,4.44,4.49,4.44,4.49,43100.0
2013-02-28 13:00:00,4.48,4.5,4.48,4.5,15400.0,4.48,4.5,4.48,4.5,15400.0
2013-02-28 13:30:00,4.5,4.58,4.49,4.57,214100.0,4.5,4.58,4.49,4.57,214100.0
2013-02-28 14:00:00,4.56,4.6,4.56,4.57,84000.0,4.56,4.6,4.56,4.57,84000.0
2013-02-28 14:30:00,4.57,4.57,4.54,4.57,123800.0,4.57,4.57,4.54,4.57,123800.0
2013-02-28 15:00:00,4.57,4.57,4.55,4.56,53800.0,4.57,4.57,4.55,4.56,53800.0
2013-02-28 15:30:00,4.55,4.56,4.55,4.56,150600.0,4.55,4.56,4.55,4.56,150600.0
2013-03-01 09:30:00,4.55,4.56,4.51,4.55,46800.0,4.55,4.56,4.51,4.55,46800.0
2013-03-01 10:00:00,4.55,4.57,4.49,4.53,73400.0,4.55,4.57,4.49,4.53,73400.0
2013-03-01 10:30:00,4.53,4.56,4.51,4.51,43900.0,4.53,4.56,4.51,4.51,43900.0
2013-03-01 11:00:00,4.52,4.54,4.5,4.51,36700.0,4.52,4.54,4.5,4.51,36700.0
2013-03-01 11:30:00,4.5,4.52,4.48,4.51,49300.0,4.5,4.52,4.48,4.51,49300.0
2013-03-01 12:00:00,4.52,4.52,4.5,4.52,51800.0,4.52,4.52,4.5,4.52,51800.0
2013-03-01 12:30:00,4.52,4.54,4.51,4.53,27400.0,4.52,4.54,4.51,4.53,27400.0
2013-03-01 13:00:00,4.53,4.55,4.53,4.53,25300.0,4.53,4.55,4.53,4.53,25300.0
2013-03-01 13:30:00,4.53,4.54,4.52,4.53,28100.0,4.53,4.54,4.52,4.53,28100.0
2013-03-01 14:00:00,4.52,4.55,4.52,4.53,77100.0,4.52,4.55,4.52,4.53,77100.0
2013-03-01 14:30:00,4.54,4.54,4.51,4.51,45800.0,4.54,4.54,4.51,4.51,45800.0
2013-03-01 15:00:00,4.51,4.54,4.51,4.52,60300.0,4.51,4.54,4.51,4.52,60300.0
2013-03-01 15:30:00,4.52,4.55,4.52,4.54,181700.0,4.52,4.55,4.52,4.54,181700.0
2013-03-04 09:30:00,4.51,4.55,4.5,4.55,53400.0,4.51,4.55,4.5,4.55,53400.0
2013-03-04 10:00:00,4.55,4.61,4.55,4.6,113400.0,4.55,4.61,4.55,4.6,113400.0
2013-03-04 10:30:00,4.59,4.6,4.56,4.58,89600.0,4.59,4.6,4.56,4.58,89600.0
2013-03-04 11:00:00,4.58,4.59,4.55,4.56,54000.0,4.58,4.59,4.55,4.56,54000.0
2013-03-04 11:30:00,4.56,4.56,4.55,4.56,27600.0,4.56,4.56,4.55,4.56,27600.0
2013-03-04 12:00:00,4.56,4.56,4.54,4.54,53100.0,4.56,4.56,4.54,4.54,53100.0
2013-03-04 12:30:00,4.54,4.54,4.52,4.53,50500.0,4.54,4.54,4.52,4.53,50500.0
2013-03-04 13:00:00,4.52,4.55,4.52,4.55,45000.0,4.52,4.55,4.52,4.55,45000.0
2013-03-04 13:30:00,4.55,4.55,4.47,4.5,169000.0,4.55,4.55,4.47,4.5,169000.0
2013-03-04 14:00:00,4.5,4.53,4.49,4.52,79800.0,4.5,4.53,4.49,4.52,79800.0
2013-03-04 14:30:00,4.52,4.54,4.52,4.53,47500.0,4.52,4.54,4.52,4.53,47500.0
2013-03-04 15:00:00,4.54,4.54,4.53,4.53,77700.0,4.54,4.54,4.53,4.53,77700.0
2013-03-04 15:30:00,4.54,4.55,4.51,4.54,298900.0,4.54,4.55,4.51,4.54,298900.0
2013-03-05 09:30:00,4.59,4.64,4.57,4.64,141500.0,4.59,4.64,4.57,4.64,141500.0
2013-03-05 10:00:00,4.64,4.72,4.64,4.71,278700.0,4.64,4.72,4.64,4.71,278700.0
2013-03-05 10:30:00,4.72,4.75,4.67,4.75,163500.0,4.72,4.75,4.67,4.75,163500.0
2013-03-05 11:00:00,4.75,4.75,4.73,4.75,86300.0,4.75,4.75,4.73,4.75,86300.0
2013-03-05 11:30:00,4.75,4.77,4.72,4.73,92000.0,4.75,4.77,4.72,4.73,92000.0
2013-03-05 12:00:00,4.73,4.74,4.71,4.74,54800.0,4.73,4.74,4.71,4.74,54800.0
2013-03-05 12:30:00,4.73,4.75,4.73,4.74,32900.0,4.73,4.75,4.73,4.74,32900.0
2013-03-05 13:00:00,4.75,4.75,4.72,4.74,55600.0,4.75,4.75,4.72,4.74,55600.0
2013-03-05 13:30:00,4.73,4.74,4.71,4.72,41700.0,4.73,4.74,4.71,4.72,41700.0
2013-03-05 14:00:00,4.71,4.77,4.71,4.77,225300.0,4.71,4.77,4.71,4.77,225300.0
2013-03-05 14:30:00,4.76,4.78,4.71,4.72,115200.0,4.76,4.78,4.71,4.72,115200.0
2013-03-05 15:00:00,4.71,4.74,4.71,4.73,62800.0,4.71,4.74,4.71,4.73,62800.0
2013-03-05 15:30:00,4.72,4.77,4.72,4.76,294700.0,4.72,4.77,4.72,4.76,294700.0
2013-03-06 09:30:00,4.8,4.81,4.71,4.76,61600.0,4.8,4.81,4.71,4.76,61600.0
2013-03-06 10:00:00,4.75,4.78,4.71,4.73,59100.0,4.75,4.78,4.71,4.73,59100.0
2013-03-06 10:30:00,4.72,4.73,4.7,4.7,42900.0,4.72,4.73,4.7,4.7,42900.0
2013-03-06 11:00:00,4.7,4.72,4.68,4.72,56000.0,4.7,4.72,4.68,4.72,56000.0
2013-03-06 11:30:00,4.71,4.79,4.71,4.78,54900.0,4.71,4.79,4.71,4.78,54900.0
2013-03-06 12:00:00,4.77,4.78,4.74,4.75,48400.0,4.77,4.78,4.74,4.75,48400.0
2013-03-06 12:30:00,4.75,4.78,4.75,4.78,22300.0,4.75,4.78,4.75,4.78,22300.0
2013-03-06 13:00:00,4.78,4.79,4.77,4.79,28600.0,4.78,4.79,4.77,4.79,28600.0
2013-03-06 13:30:00,4.78,4.79,4.76,4.77,41200.0,4.78,4.79,4.76,4.77,41200.0
2013-03-06 14:00:00,4.77,4.77,4.74,4.75,25300.0,4.77,4.77,4.74,4.75,25300.0
2013-03-06 14:30:00,4.74,4.76,4.74,4.74,36800.0,4.74,4.76,4.74,4.74,36800.0
2013-03-06 15:00:00,4.74,4.75,4.71,4.74,65500.0,4.74,4.75,4.71,4.74,65500.0
2013-03-06 15:30:00,4.74,4.75,4.72,4.73,105700.0,4.74,4.75,4.72,4.73,105700.0
2013-03-07 09:30:00,4.72,4.75,4.7,4.75,24700.0,4.72,4.75,4.7,4.75,24700.0
2013-03-07 10:00:00,4.75,4.77,4.74,4.75,40200.0,4.75,4.77,4.74,4.75,40200.0
2013-03-07 10:30:00,4.75,4.76,4.73,4.73,13300.0,4.75,4.76,4.73,4.73,13300.0
2013-03-07 11:00:00,4.73,4.76,4.73,4.73,43500.0,4.73,4.76,4.73,4.73,43500.0
2013-03-07 11:30:00,4.73,4.74,4.7,4.71,37300.0,4.73,4.74,4.7,4.71,37300.0
2013-03-07 12:00:00,4.71,4.73,4.71,4.73,15000.0,4.71,4.73,4.71,4.73,15000.0
2013-03-07 12:30:00,4.72,4.74,4.72,4.74,15300.0,4.72,4.74,4.72,4.74,15300.0
2013-03-07 13:00:00,4.74,4.74,4.71,4.73,27300.0,4.74,4.74,4.71,4.73,27300.0
2013-03-07 13:30:00,4.73,4.74,4.71,4.73,59900.0,4.73,4.74,4.71,4.73,59900.0
2013-03-07 14:00:00,4.72,4.73,4.72,4.72,26500.0,4.72,4.73,4.72,4.72,26500.0
2013-03-07 14:30:00,4.72,4.73,4.72,4.72,18100.0,4.72,4.73,4.72,4.72,18100.0
2013-03-07 15:00:00,4.73,4.73,4.69,4.71,193100.0,4.73,4.73,4.69,4.71,193100.0
2013-03-07 15:30:00,4.71,4.75,4.71,4.73,175400.0,4.71,4.75,4.71,4.73,175400.0
2013-03-08 09:30:00,4.78,4.81,4.74,4.78,88000.0,4.78,4.81,4.74,4.78,88000.0
2013-03-08 10:00:00,4.78,4.79,4.74,4.78,36100.0,4.78,4.79,4.74,4.78,36100.0
2013-03-08 10:30:00,4.78,4.8,4.78,4.8,38100.0,4.78,4.8,4.78,4.8,38100.0
2013-03-08 11:00:00,4.79,4.81,4.79,4.81,40000.0,4.79,4.81,4.79,4.81,40000.0
2013-03-08 11:30:00,4.8,4.81,4.79,4.81,34800.0,4.8,4.81,4.79,4.81,34800.0
2013-03-08 12:00:00,4.81,4.81,4.79,4.79,37800.0,4.81,4.81,4.79,4.79,37800.0
2013-03-08 12:30:00,4.79,4.81,4.79,4.81,20300.0,4.79,4.81,4.79,4.81,20300.0
2013-03-08 13:00:00,4.81,4.84,4.8,4.8,123800.0,4.81,4.84,4.8,4.8,123800.0
2013-03-08 13:30:00,4.8,4.81,4.76,4.76,46100.0,4.8,4.81,4.76,4.76,46100.0
2013-03-08 14:00:00,4.77,4.8,4.76,4.79,29000.0,4.77,4.8,4.76,4.79,29000.0
2013-03-08 14:30:00,4.8,4.81,4.75,4.75,51600.0,4.8,4.81,4.75,4.75,51600.0
2013-03-08 15:00:00,4.75,4.8,4.75,4.79,248900.0,4.75,4.8,4.75,4.79,248900.0
2013-03-08 15:30:00,4.8,4.81,4.79,4.8,293800.0,4.8,4.81,4.79,4.8,293800.0
2013-03-11 09:30:00,4.79,4.81,4.75,4.79,40900.0,4.79,4.81,4.75,4.79,40900.0
2013-03-11 10:00:00,4.79,4.79,4.74,4.75,30100.0,4.79,4.79,4.74,4.75,30100.0
2013-03-11 10:30:00,4.75,4.8,4.75,4.79,55500.0,4.75,4.8,4.75,4.79,55500.0
2013-03-11 11:00:00,4.78,4.81,4.76,4.76,53400.0,4.78,4.81,4.76,4.76,53400.0
2013-03-11 11:30:00,4.76,4.77,4.75,4.76,32700.0,4.76,4.77,4.75,4.76,32700.0
2013-03-11 12:00:00,4.76,4.77,4.72,4.73,91700.0,4.76,4.77,4.72,4.73,91700.0
2013-03-11 12:30:00,4.72,4.73,4.71,4.71,34700.0,4.72,4.73,4.71,4.71,34700.0
2013-03-11 13:00:00,4.71,4.72,4.71,4.71,24600.0,4.71,4.72,4.71,4.71,24600.0
2013-03-11 13:30:00,4.71,4.72,4.71,4.71,54100.0,4.71,4.72,4.71,4.71,54100.0
2013-03-11 14:00:00,4.71,4.72,4.7,4.71,63600.0,4.71,4.72,4.7,4.71,63600.0
2013-03-11 14:30:00,4.71,4.71,4.7,4.7,38500.0,4.71,4.71,4.7,4.7,38500.0
2013-03-11 15:00:00,4.71,4.71,4.68,4.68,98500.0,4.71,4.71,4.68,4.68,98500.0
2013-03-11 15:30:00,4.68,4.7,4.68,4.7,142500.0,4.68,4.7,4.68,4.7,142500.0
2013-03-12 09:30:00,4.7,4.71,4.65,4.65,61300.0,4.7,4.71,4.65,4.65,61300.0
2013-03-12 10:00:00,4.65,4.68,4.63,4.67,131100.0,4.65,4.68,4.63,4.67,131100.0
2013-03-12 10:30:00,4.68,4.71,4.67,4.7,35500.0,4.68,4.71,4.67,4.7,35500.0
2013-03-12 11:00:00,4.7,4.73,4.69,4.69,23400.0,4.7,4.73,4.69,4.69,23400.0
2013-03-12 11:30:00,4.69,4.73,4.68,4.73,31000.0,4.69,4.73,4.68,4.73,31000.0
2013-03-12 12:00:00,4.73,4.73,4.69,4.71,25500.0,4.73,4.73,4.69,4.71,25500.0
2013-03-12 12:30:00,4.71,4.74,4.7,4.73,13800.0,4.71,4.74,4.7,4.73,13800.0
2013-03-12 13:00:00,4.73,4.74,4.72,4.73,13100.0,4.73,4.74,4.72,4.73,13100.0
2013-03-12 13:30:00,4.73,4.73,4.71,4.72,20100.0,4.73,4.73,4.71,4.72,20100.0
2013-03-12 14:00:00,4.72,4.73,4.71,4.71,15700.0,4.72,4.73,4.71,4.71,15700.0
2013-03-12 14:30:00,4.72,4.73,4.71,4.72,17500.0,4.72,4.73,4.71,4.72,17500.0
2013-03-12 15:00:00,4.72,4.77,4.72,4.76,59300.0,4.72,4.77,4.72,4.76,59300.0
2013-03-12 15:30:00,4.75,4.76,4.73,4.75,223700.0,4.75,4.76,4.73,4.75,223700.0
2013-03-13 09:30:00,4.73,4.79,4.67,4.69,30100.0,4.73,4.79,4.67,4.69,30100.0
2013-03-13 10:00:00,4.69,4.69,4.68,4.68,23600.0,4.69,4.69,4.68,4.68,23600.0
2013-03-13 10:30:00,4.69,4.73,4.68,4.72,21900.0,4.69,4.73,4.68,4.72,21900.0
2013-03-13 11:00:00,4.72,4.73,4.69,4.69,27700.0,4.72,4.73,4.69,4.69,27700.0
2013-03-13 11:30:00,4.69,4.7,4.69,4.7,17200.0,4.69,4.7,4.69,4.7,17200.0
2013-03-13 12:00:00,4.7,4.72,4.69,4.72,43600.0,4.7,4.72,4.69,4.72,43600.0
2013-03-13 12:30:00,4.71,4.76,4.71,4.75,63400.0,4.71,4.76,4.71,4.75,63400.0
2013-03-13 13:00:00,4.74,4.75,4.74,4.74,12400.0,4.74,4.75,4.74,4.74,12400.0
2013-03-13 13:30:00,4.74,4.78,4.74,4.76,72800.0,4.74,4.78,4.74,4.76,72800.0
2013-03-13 14:00:00,4.76,4.78,4.75,4.78,76200.0,4.76,4.78,4.75,4.78,76200.0
2013-03-13 14:30:00,4.77,4.78,4.77,4.77,56200.0,4.77,4.78,4.77,4.77,56200.0
2013-03-13 15:00:00,4.77,4.78,4.76,4.76,59700.0,4.77,4.78,4.76,4.76,59700.0
2013-03-13 15:30:00,4.76,4.77,4.73,4.75,169200.0,4.76,4.77,4.73,4.75,169200.0
2013-03-14 09:30:00,4.77,4.77,4.66,4.76,60400.0,4.77,4.77,4.66,4.76,60400.0
2013-03-14 10:00:00,4.75,4.76,4.67,4.67,109800.0,4.75,4.76,4.67,4.67,109800.0
2013-03-14 10:30:00,4.67,4.73,4.67,4.73,77600.0,4.67,4.73,4.67,4.73,77600.0
2013-03-14 11:00:00,4.73,4.73,4.69,4.69,34400.0,4.73,4.73,4.69,4.69,34400.0
2013-03-14 11:30:00,4.69,4.71,4.67,4.71,69800.0,4.69,4.71,4.67,4.71,69800.0
2013-03-14 12:00:00,4.71,4.71,4.7,4.7,12100.0,4.71,4.71,4.7,4.7,12100.0
2013-03-14 12:30:00,4.7,4.71,4.69,4.7,19600.0,4.7,4.71,4.69,4.7,19600.0
2013-03-14 13:00:00,4.69,4.71,4.68,4.7,57600.0,4.69,4.71,4.68,4.7,57600.0
2013-03-14 13:30:00,4.69,4.72,4.69,4.72,27700.0,4.69,4.72,4.69,4.72,27700.0
2013-03-14 14:00:00,4.72,4.74,4.71,4.74,33500.0,4.72,4.74,4.71,4.74,33500.0
2013-03-14 14:30:00,4.74,4.75,4.73,4.75,35300.0,4.74,4.75,4.73,4.75,35300.0
2013-03-14 15:00:00,4.74,4.75,4.73,4.74,53900.0,4.74,4.75,4.73,4.74,53900.0
2013-03-14 15:30:00,4.74,4.74,4.72,4.74,201000.0,4.74,4.74,4.72,4.74,201000.0
2013-03-15 09:30:00,4.75,4.75,4.65,4.65,384900.0,4.75,4.75,4.65,4.65,384900.0
2013-03-15 10:00:00,4.65,4.68,4.65,4.67,25900.0,4.65,4.68,4.65,4.67,25900.0
2013-03-15 10:30:00,4.67,4.68,4.62,4.62,55700.0,4.67,4.68,4.62,4.62,55700.0
2013-03-15 11:00:00,4.63,4.63,4.62,4.62,57400.0,4.63,4.63,4.62,4.62,57400.0
2013-03-15 11:30:00,4.62,4.63,4.62,4.62,25300.0,4.62,4.63,4.62,4.62,25300.0
2013-03-15 12:00:00,4.62,4.64,4.61,4.62,118100.0,4.62,4.64,4.61,4.62,118100.0
2013-03-15 12:30:00,4.63,4.65,4.62,4.63,77800.0,4.63,4.65,4.62,4.63,77800.0
2013-03-15 13:00:00,4.64,4.66,4.63,4.65,55300.0,4.64,4.66,4.63,4.65,55300.0
2013-03-15 13:30:00,4.66,4.66,4.65,4.66,17700.0,4.66,4.66,4.65,4.66,17700.0
2013-03-15 14:00:00,4.65,4.66,4.63,4.63,60500.0,4.65,4.66,4.63,4.63,60500.0
2013-03-15 14:30:00,4.63,4.65,4.63,4.64,18300.0,4.63,4.65,4.63,4.64,18300.0
2013-03-15 15:00:00,4.64,4.65,4.62,4.63,171300.0,4.64,4.65,4.62,4.63,171300.0
2013-03-15 15:30:00,4.63,4.65,4.6,4.62,761500.0,4.63,4.65,4.6,4.62,761500.0
2013-03-18 09:30:00,4.57,4.65,4.54,4.63,113700.0,4.57,4.65,4.54,4.63,113700.0
2013-03-18 10:00:00,4.64,4.64,4.6,4.62,51500.0,4.64,4.64,4.6,4.62,51500.0
2013-03-18 10:30:00,4.62,4.64,4.61,4.63,52700.0,4.62,4.64,4.61,4.63,52700.0
2013-03-18 11:00:00,4.62,4.64,4.62,4.63,14600.0,4.62,4.64,4.62,4.63,14600.0
2013-03-18 11:30:00,4.64,4.64,4.61,4.63,36000.0,4.64,4.64,4.61,4.63,36000.0
2013-03-18 12:00:00,4.63,4.64,4.62,4.62,23000.0,4.63,4.64,4.62,4.62,23000.0
2013-03-18 12:30:00,4.62,4.64,4.62,4.62,19500.0,4.62,4.64,4.62,4.62,19500.0
2013-03-18 13:00:00,4.62,4.64,4.62,4.63,21900.0,4.62,4.64,4.62,4.63,21900.0
2013-03-18 13:30:00,4.63,4.63,4.62,4.63,21000.0,4.63,4.63,4.62,4.63,21000.0
2013-03-18 14:00:00,4.63,4.65,4.62,4.65,52600.0,4.63,4.65,4.62,4.65,52600.0
2013-03-18 14:30:00,4.64,4.68,4.63,4.65,370300.0,4.64,4.68,4.63,4.65,370300.0
2013-03-18 15:00:00,4.66,4.69,4.65,4.68,96100.0,4.66,4.69,4.65,4.68,96100.0
2013-03-18 15:30:00,4.67,4.69,4.66,4.68,99600.0,4.67,4.69,4.66,4.68,99600.0
2013-03-19 09:30:00,4.68,4.68,4.65,4.67,30900.0,4.68,4.68,4.65,4.67,30900.0
2013-03-19 10:00:00,4.67,4.67,4.61,4.62,25600.0,4.67,4.67,4.61,4.62,25600.0
2013-03-19 10:30:00,4.61,4.62,4.61,4.61,20900.0,4.61,4.62,4.61,4.61,20900.0
2013-03-19 11:00:00,4.61,4.62,4.61,4.61,17100.0,4.61,4.62,4.61,4.61,17100.0
2013-03-19 11:30:00,4.61,4.63,4.59,4.6,62700.0,4.61,4.63,4.59,4.6,62700.0
2013-03-19 12:00:00,4.6,4.62,4.59,4.61,50800.0,4.6,4.62,4.59,4.61,50800.0
2013-03-19 12:30:00,4.61,4.63,4.61,4.63,23700.0,4.61,4.63,4.61,4.63,23700.0
2013-03-19 13:00:00,4.63,4.64,4.6,4.61,76500.0,4.63,4.64,4.6,4.61,76500.0
2013-03-19 13:30:00,4.6,4.63,4.6,4.62,63600.0,4.6,4.63,4.6,4.62,63600.0
2013-03-19 14:00:00,4.62,4.64,4.6,4.62,80400.0,4.62,4.64,4.6,4.62,80400.0
2013-03-19 14:30:00,4.62,4.66,4.62,4.65,182700.0,4.62,4.66,4.62,4.65,182700.0
2013-03-19 15:00:00,4.67,4.67,4.65,4.65,50700.0,4.67,4.67,4.65,4.65,50700.0
2013-03-19 15:30:00,4.66,4.67,4.64,4.65,192600.0,4.66,4.67,4.64,4.65,192600.0
2013-03-20 09:30:00,4.67,4.68,4.63,4.64,12900.0,4.67,4.68,4.63,4.64,12900.0
2013-03-20 10:00:00,4.65,4.65,4.62,4.62,12800.0,4.65,4.65,4.62,4.62,12800.0
2013-03-20 10:30:00,4.62,4.64,4.61,4.63,26600.0,4.62,4.64,4.61,4.63,26600.0
2013-03-20 11:00:00,4.64,4.65,4.62,4.63,18500.0,4.64,4.65,4.62,4.63,18500.0
2013-03-20 11:30:00,4.63,4.63,4.62,4.62,10700.0,4.63,4.63,4.62,4.62,10700.0
2013-03-20 12:00:00,4.62,4.63,4.62,4.62,12200.0,4.62,4.63,4.62,4.62,12200.0
2013-03-20 12:30:00,4.62,4.63,4.62,4.62,18100.0,4.62,4.63,4.62,4.62,18100.0
2013-03-20 13:00:00,4.62,4.63,4.61,4.62,25000.0,4.62,4.63,4.61,4.62,25000.0
2013-03-20 13:30:00,4.62,4.63,4.61,4.62,20600.0,4.62,4.63,4.61,4.62,20600.0
2013-03-20 14:00:00,4.62,4.67,4.61,4.66,33900.0,4.62,4.67,4.61,4.66,33900.0
2013-03-20 14:30:00,4.65,4.66,4.64,4.64,10500.0,4.65,4.66,4.64,4.64,10500.0
2013-03-20 15:00:00,4.64,4.64,4.62,4.63,31300.0,4.64,4.64,4.62,4.63,31300.0
2013-03-20 15:30:00,4.63,4.65,4.62,4.63,126900.0,4.63,4.65,4.62,4.63,126900.0
2013-03-21 09:30:00,4.61,4.63,4.6,4.61,29400.0,4.61,4.63,4.6,4.61,29400.0
2013-03-21 10:00:00,4.62,4.64,4.6,4.61,41200.0,4.62,4.64,4.6,4.61,41200.0
2013-03-21 10:30:00,4.61,4.63,4.61,4.61,11800.0,4.61,4.63,4.61,4.61,11800.0
2013-03-21 11:00:00,4.62,4.63,4.61,4.62,51300.0,4.62,4.63,4.61,4.62,51300.0
2013-03-21 11:30:00,4.63,4.63,4.62,4.62,19200.0,4.63,4.63,4.62,4.62,19200.0
2013-03-21 12:00:00,4.61,4.62,4.61,4.62,31800.0,4.61,4.62,4.61,4.62,31800.0
2013-03-21 12:30:00,4.62,4.62,4.61,4.62,24400.0,4.62,4.62,4.61,4.62,24400.0
2013-03-21 13:00:00,4.61,4.63,4.56,4.56,123500.0,4.61,4.63,4.56,4.56,123500.0
2013-03-21 13:30:00,4.56,4.58,4.56,4.58,110700.0,4.56,4.58,4.56,4.58,110700.0
2013-03-21 14:00:00,4.57,4.58,4.56,4.57,47800.0,4.57,4.58,4.56,4.57,47800.0
2013-03-21 14:30:00,4.57,4.58,4.56,4.58,21500.0,4.57,4.58,4.56,4.58,21500.0
2013-03-21 15:00:00,4.58,4.58,4.56,4.57,36200.0,4.58,4.58,4.56,4.57,36200.0
2013-03-21 15:30:00,4.57,4.58,4.55,4.55,136300.0,4.57,4.58,4.55,4.55,136300.0
2013-03-22 09:30:00,4.56,4.57,4.51,4.54,111700.0,4.56,4.57,4.51,4.54,111700.0
2013-03-22 10:00:00,4.54,4.58,4.54,4.58,46300.0,4.54,4.58,4.54,4.58,46300.0
2013-03-22 10:30:00,4.58,4.58,4.57,4.58,47000.0,4.58,4.58,4.57,4.58,47000.0
2013-03-22 11:00:00,4.57,4.58,4.57,4.57,33900.0,4.57,4.58,4.57,4.57,33900.0
2013-03-22 11:30:00,4.58,4.58,4.57,4.58,15000.0,4.58,4.58,4.57,4.58,15000.0
2013-03-22 12:00:00,4.57,4.58,4.57,4.57,23300.0,4.57,4.58,4.57,4.57,23300.0
2013-03-22 12:30:00,4.57,4.58,4.57,4.57,10500.0,4.57,4.58,4.57,4.57,10500.0
2013-03-22 13:00:00,4.57,4.59,4.57,4.58,56000.0,4.57,4.59,4.57,4.58,56000.0
2013-03-22 13:30:00,4.58,4.6,4.57,4.6,43100.0,4.58,4.6,4.57,4.6,43100.0
2013-03-22 14:00:00,4.59,4.62,4.59,4.61,43700.0,4.59,4.62,4.59,4.61,43700.0
2013-03-22 14:30:00,4.61,4.64,4.61,4.63,51900.0,4.61,4.64,4.61,4.63,51900.0
2013-03-22 15:00:00,4.63,4.65,4.62,4.64,36700.0,4.63,4.65,4.62,4.64,36700.0
2013-03-22 15:30:00,4.64,4.65,4.64,4.64,81400.0,4.64,4.65,4.64,4.64,81400.0
2013-03-25 09:30:00,4.66,4.66,4.55,4.65,35600.0,4.66,4.66,4.55,4.65,35600.0
2013-03-25 10:00:00,4.65,4.67,4.62,4.63,43300.0,4.65,4.67,4.62,4.63,43300.0
2013-03-25 10:30:00,4.62,4.63,4.56,4.58,103400.0,4.62,4.63,4.56,4.58,103400.0
2013-03-25 11:00:00,4.58,4.58,4.55,4.56,61500.0,4.58,4.58,4.55,4.56,61500.0
2013-03-25 11:30:00,4.57,4.57,4.56,4.56,18800.0,4.57,4.57,4.56,4.56,18800.0
2013-03-25 12:00:00,4.57,4.58,4.56,4.57,52400.0,4.57,4.58,4.56,4.57,52400.0
2013-03-25 12:30:00,4.57,4.58,4.56,4.57,30200.0,4.57,4.58,4.56,4.57,30200.0
2013-03-25 13:00:00,4.56,4.57,4.55,4.56,36400.0,4.56,4.57,4.55,4.56,36400.0
2013-03-25 13:30:00,4.56,4.61,4.56,4.59,65000.0,4.56,4.61,4.56,4.59,65000.0
2013-03-25 14:00:00,4.6,4.6,4.58,4.58,25500.0,4.6,4.6,4.58,4.58,25500.0
2013-03-25 14:30:00,4.58,4.61,4.57,4.61,37300.0,4.58,4.61,4.57,4.61,37300.0
2013-03-25 15:00:00,4.61,4.62,4.6,4.61,29700.0,4.61,4.62,4.6,4.61,29700.0
2013-03-25 15:30:00,4.62,4.65,4.61,4.63,139300.0,4.62,4.65,4.61,4.63,139300.0
2013-03-26 09:30:00,4.66,4.66,4.56,4.57,48400.0,4.66,4.66,4.56,4.57,48400.0
2013-03-26 10:00:00,4.57,4.57,4.52,4.53,104400.0,4.57,4.57,4.52,4.53,104400.0
2013-03-26 10:30:00,4.54,4.55,4.53,4.54,41100.0,4.54,4.55,4.53,4.54,41100.0
2013-03-26 11:00:00,4.54,4.55,4.52,4.52,38800.0,4.54,4.55,4.52,4.52,38800.0
2013-03-26 11:30:00,4.52,4.53,4.5,4.5,52500.0,4.52,4.53,4.5,4.5,52500.0
2013-03-26 12:00:00,4.5,4.51,4.45,4.45,112600.0,4.5,4.51,4.45,4.45,112600.0
2013-03-26 12:30:00,4.46,4.52,4.45,4.51,92500.0,4.46,4.52,4.45,4.51,92500.0
2013-03-26 13:00:00,4.51,4.53,4.51,4.51,83700.0,4.51,4.53,4.51,4.51,83700.0
2013-03-26 13:30:00,4.51,4.52,4.5,4.5,20900.0,4.51,4.52,4.5,4.5,20900.0
2013-03-26 14:00:00,4.51,4.51,4.5,4.5,17000.0,4.51,4.51,4.5,4.5,17000.0
2013-03-26 14:30:00,4.5,4.51,4.5,4.5,30300.0,4.5,4.51,4.5,4.5,30300.0
2013-03-26 15:00:00,4.5,4.52,4.5,4.51,74700.0,4.5,4.52,4.5,4.51,74700.0
2013-03-26 15:30:00,4.51,4.55,4.51,4.55,180800.0,4.51,4.55,4.51,4.55,180800.0
2013-03-27 09:30:00,4.5,4.5,4.41,4.46,108600.0,4.5,4.5,4.41,4.46,108600.0
2013-03-27 10:00:00,4.45,4.48,4.44,4.47,37300.0,4.45,4.48,4.44,4.47,37300.0
2013-03-27 10:30:00,4.47,4.5,4.46,4.49,29000.0,4.47,4.5,4.46,4.49,29000.0
2013-03-27 11:00:00,4.5,4.5,4.49,4.49,8100.0,4.5,4.5,4.49,4.49,8100.0
2013-03-27 11:30:00,4.49,4.5,4.49,4.49,13300.0,4.49,4.5,4.49,4.49,13300.0
2013-03-27 12:00:00,4.49,4.5,4.49,4.49,8800.0,4.49,4.5,4.49,4.49,8800.0
2013-03-27 12:30:00,4.49,4.5,4.49,4.5,15300.0,4.49,4.5,4.49,4.5,15300.0
2013-03-27 13:00:00,4.49,4.5,4.49,4.5,7700.0,4.49,4.5,4.49,4.5,7700.0
2013-03-27 13:30:00,4.5,4.5,4.49,4.5,6800.0,4.5,4.5,4.49,4.5,6800.0
2013-03-27 14:00:00,4.49,4.52,4.49,4.52,261400.0,4.49,4.52,4.49,4.52,261400.0
2013-03-27 14:30:00,4.52,4.6,4.52,4.6,100500.0,4.52,4.6,4.52,4.6,100500.0
2013-03-27 15:00:00,4.61,4.61,4.57,4.59,77900.0,4.61,4.61,4.57,4.59,77900.0
2013-03-27 15:30:00,4.59,4.61,4.56,4.59,210600.0,4.59,4.61,4.56,4.59,210600.0
2013-03-28 09:30:00,4.62,4.65,4.5,4.65,77000.0,4.62,4.65,4.5,4.65,77000.0
2013-03-28 10:00:00,4.65,4.66,4.6,4.63,44400.0,4.65,4.66,4.6,4.63,44400.0
2013-03-28 10:30:00,4.63,4.64,4.61,4.63,71700.0,4.63,4.64,4.61,4.63,71700.0
2013-03-28 11:00:00,4.64,4.65,4.63,4.63,43400.0,4.64,4.65,4.63,4.63,43400.0
2013-03-28 11:30:00,4.63,4.65,4.63,4.64,40300.0,4.63,4.65,4.63,4.64,40300.0
2013-03-28 12:00:00,4.65,4.66,4.64,4.66,27500.0,4.65,4.66,4.64,4.66,27500.0
2013-03-28 12:30:00,4.65,4.67,4.65,4.66,44600.0,4.65,4.67,4.65,4.66,44600.0
2013-03-28 13:00:00,4.66,4.68,4.66,4.67,45100.0,4.66,4.68,4.66,4.67,45100.0
2013-03-28 13:30:00,4.67,4.67,4.65,4.66,18600.0,4.67,4.67,4.65,4.66,18600.0
2013-03-28 14:00:00,4.66,4.66,4.65,4.66,10600.0,4.66,4.66,4.65,4.66,10600.0
2013-03-28 14:30:00,4.66,4.66,4.63,4.63,120900.0,4.66,4.66,4.63,4.63,120900.0
2013-03-28 15:00:00,4.63,4.64,4.63,4.63,14600.0,4.63,4.64,4.63,4.63,14600.0
2013-03-28 15:30:00,4.63,4.63,4.6,4.62,217600.0,4.63,4.63,4.6,4.62,217600.0
2013-04-01 09:30:00,4.6,4.62,4.55,4.61,39400.0,4.6,4.62,4.55,4.61,39400.0
2013-04-01 10:00:00,4.62,4.62,4.57,4.58,40500.0,4.62,4.62,4.57,4.58,40500.0
2013-04-01 10:30:00,4.58,4.59,4.5,4.58,146600.0,4.58,4.59,4.5,4.58,146600.0
2013-04-01 11:00:00,4.58,4.58,4.53,4.54,52100.0,4.58,4.58,4.53,4.54,52100.0
2013-04-01 11:30:00,4.55,4.57,4.55,4.56,28300.0,4.55,4.57,4.55,4.56,28300.0
2013-04-01 12:00:00,4.57,4.57,4.56,4.56,12800.0,4.57,4.57,4.56,4.56,12800.0
2013-04-01 12:30:00,4.56,4.57,4.53,4.53,37200.0,4.56,4.57,4.53,4.53,37200.0
2013-04-01 13:00:00,4.53,4.54,4.52,4.52,41600.0,4.53,4.54,4.52,4.52,41600.0
2013-04-01 13:30:00,4.52,4.53,4.52,4.52,20300.0,4.52,4.53,4.52,4.52,20300.0
2013-04-01 14:00:00,4.53,4.53,4.51,4.51,46200.0,4.53,4.53,4.51,4.51,46200.0
2013-04-01 14:30:00,4.51,4.52,4.51,4.51,38900.0,4.51,4.52,4.51,4.51,38900.0
2013-04-01 15:00:00,4.51,4.52,4.5,4.5,64300.0,4.51,4.52,4.5,4.5,64300.0
2013-04-01 15:30:00,4.5,4.56,4.5,4.56,339800.0,4.5,4.56,4.5,4.56,339800.0
2013-04-02 09:30:00,4.59,4.61,4.52,4.58,38400.0,4.59,4.61,4.52,4.58,38400.0
2013-04-02 10:00:00,4.58,4.59,4.56,4.59,18400.0,4.58,4.59,4.56,4.59,18400.0
2013-04-02 10:30:00,4.58,4.6,4.57,4.6,29100.0,4.58,4.6,4.57,4.6,29100.0
2013-04-02 11:00:00,4.59,4.63,4.59,4.63,48900.0,4.59,4.63,4.59,4.63,48900.0
2013-04-02 11:30:00,4.61,4.62,4.6,4.61,19000.0,4.61,4.62,4.6,4.61,19000.0
2013-04-02 12:00:00,4.61,4.62,4.6,4.62,33600.0,4.61,4.62,4.6,4.62,33600.0
2013-04-02 12:30:00,4.62,4.64,4.61,4.64,38200.0,4.62,4.64,4.61,4.64,38200.0
2013-04-02 13:00:00,4.63,4.65,4.62,4.62,52300.0,4.63,4.65,4.62,4.62,52300.0
2013-04-02 13:30:00,4.62,4.64,4.62,4.64,24700.0,4.62,4.64,4.62,4.64,24700.0
2013-04-02 14:00:00,4.63,4.64,4.61,4.61,74600.0,4.63,4.64,4.61,4.61,74600.0
2013-04-02 14:30:00,4.61,4.61,4.59,4.6,26800.0,4.61,4.61,4.59,4.6,26800.0
2013-04-02 15:00:00,4.6,4.6,4.54,4.55,111300.0,4.6,4.6,4.54,4.55,111300.0
2013-04-02 15:30:00,4.55,4.56,4.52,4.53,166800.0,4.55,4.56,4.52,4.53,166800.0
2013-04-03 09:30:00,4.53,4.6,4.45,4.5,138400.0,4.53,4.6,4.45,4.5,138400.0
2013-04-03 10:00:00,4.5,4.51,4.47,4.47,66500.0,4.5,4.51,4.47,4.47,66500.0
2013-04-03 10:30:00,4.48,4.49,4.45,4.45,127800.0,4.48,4.49,4.45,4.45,127800.0
2013-04-03 11:00:00,4.46,4.47,4.45,4.47,44100.0,4.46,4.47,4.45,4.47,44100.0
2013-04-03 11:30:00,4.46,4.48,4.46,4.47,46600.0,4.46,4.48,4.46,4.47,46600.0
2013-04-03 12:00:00,4.47,4.48,4.46,4.47,137200.0,4.47,4.48,4.46,4.47,137200.0
2013-04-03 12:30:00,4.47,4.48,4.47,4.48,26600.0,4.47,4.48,4.47,4.48,26600.0
2013-04-03 13:00:00,4.47,4.48,4.46,4.46,44100.0,4.47,4.48,4.46,4.46,44100.0
2013-04-03 13:30:00,4.46,4.46,4.39,4.4,221000.0,4.46,4.46,4.39,4.4,221000.0
2013-04-03 14:00:00,4.4,4.43,4.39,4.42,110900.0,4.4,4.43,4.39,4.42,110900.0
2013-04-03 14:30:00,4.43,4.46,4.42,4.42,126900.0,4.43,4.46,4.42,4.42,126900.0
2013-04-03 15:00:00,4.43,4.44,4.42,4.43,50300.0,4.43,4.44,4.42,4.43,50300.0
2013-04-03 15:30:00,4.44,4.46,4.41,4.43,247300.0,4.44,4.46,4.41,4.43,247300.0
2013-04-04 09:30:00,4.46,4.47,4.43,4.45,60700.0,4.46,4.47,4.43,4.45,60700.0
2013-04-04 10:00:00,4.46,4.47,4.4,4.4,41100.0,4.46,4.47,4.4,4.4,41100.0
2013-04-04 10:30:00,4.4,4.44,4.4,4.42,69100.0,4.4,4.44,4.4,4.42,69100.0
2013-04-04 11:00:00,4.42,4.43,4.4,4.4,20700.0,4.42,4.43,4.4,4.4,20700.0
2013-04-04 11:30:00,4.4,4.4,4.39,4.39,29200.0,4.4,4.4,4.39,4.39,29200.0
2013-04-04 12:00:00,4.4,4.4,4.35,4.39,91300.0,4.4,4.4,4.35,4.39,91300.0
2013-04-04 12:30:00,4.38,4.39,4.38,4.38,11200.0,4.38,4.39,4.38,4.38,11200.0
2013-04-04 13:00:00,4.38,4.39,4.38,4.38,12400.0,4.38,4.39,4.38,4.38,12400.0
2013-04-04 13:30:00,4.39,4.41,4.38,4.4,30200.0,4.39,4.41,4.38,4.4,30200.0
2013-04-04 14:00:00,4.4,4.41,4.4,4.4,10700.0,4.4,4.41,4.4,4.4,10700.0
2013-04-04 14:30:00,4.41,4.41,4.39,4.39,29900.0,4.41,4.41,4.39,4.39,29900.0
2013-04-04 15:00:00,4.39,4.4,4.39,4.39,41300.0,4.39,4.4,4.39,4.39,41300.0
2013-04-04 15:30:00,4.4,4.42,4.38,4.4,232200.0,4.4,4.42,4.38,4.4,232200.0
2013-04-05 09:30:00,4.35,4.4,4.33,4.37,101400.0,4.35,4.4,4.33,4.37,101400.0
2013-04-05 10:00:00,4.37,4.39,4.35,4.38,75500.0,4.37,4.39,4.35,4.38,75500.0
2013-04-05 10:30:00,4.38,4.4,4.36,4.38,42600.0,4.38,4.4,4.36,4.38,42600.0
2013-04-05 11:00:00,4.37,4.41,4.37,4.4,50400.0,4.37,4.41,4.37,4.4,50400.0
2013-04-05 11:30:00,4.4,4.4,4.36,4.36,30700.0,4.4,4.4,4.36,4.36,30700.0
2013-04-05 12:00:00,4.36,4.37,4.35,4.36,45800.0,4.36,4.37,4.35,4.36,45800.0
2013-04-05 12:30:00,4.36,4.37,4.35,4.35,34600.0,4.36,4.37,4.35,4.35,34600.0
2013-04-05 13:00:00,4.35,4.37,4.34,4.36,136500.0,4.35,4.37,4.34,4.36,136500.0
2013-04-05 13:30:00,4.36,4.37,4.36,4.36,27900.0,4.36,4.37,4.36,4.36,27900.0
2013-04-05 14:00:00,4.36,4.37,4.36,4.37,23700.0,4.36,4.37,4.36,4.37,23700.0
2013-04-05 14:30:00,4.37,4.37,4.36,4.37,59300.0,4.37,4.37,4.36,4.37,59300.0
2013-04-05 15:00:00,4.36,4.38,4.36,4.37,78800.0,4.36,4.38,4.36,4.37,78800.0
2013-04-05 15:30:00,4.37,4.43,4.37,4.42,271000.0,4.37,4.43,4.37,4.42,271000.0
2013-04-08 09:30:00,4.46,4.46,4.4,4.4,42300.0,4.46,4.46,4.4,4.4,42300.0
2013-04-08 10:00:00,4.4,4.42,4.37,4.37,62100.0,4.4,4.42,4.37,4.37,62100.0
2013-04-08 10:30:00,4.38,4.38,4.36,4.37,50100.0,4.38,4.38,4.36,4.37,50100.0
2013-04-08 11:00:00,4.36,4.38,4.36,4.37,37200.0,4.36,4.38,4.36,4.37,37200.0
2013-04-08 11:30:00,4.37,4.38,4.37,4.37,45600.0,4.37,4.38,4.37,4.37,45600.0
2013-04-08 12:00:00,4.37,4.38,4.37,4.37,59600.0,4.37,4.38,4.37,4.37,59600.0
2013-04-08 12:30:00,4.38,4.38,4.37,4.38,59000.0,4.38,4.38,4.37,4.38,59000.0
2013-04-08 13:00:00,4.38,4.4,4.37,4.38,46700.0,4.38,4.4,4.37,4.38,46700.0
2013-04-08 13:30:00,4.39,4.42,4.38,4.42,26000.0,4.39,4.42,4.38,4.42,26000.0
2013-04-08 14:00:00,4.41,4.56,4.41,4.56,142500.0,4.41,4.56,4.41,4.56,142500.0
2013-04-08 14:30:00,4.56,4.58,4.53,4.55,70700.0,4.56,4.58,4.53,4.55,70700.0
2013-04-08 15:00:00,4.54,4.57,4.54,4.57,60100.0,4.54,4.57,4.54,4.57,60100.0
2013-04-08 15:30:00,4.57,4.65,4.56,4.62,347100.0,4.57,4.65,4.56,4.62,347100.0
2013-04-09 09:30:00,4.65,4.65,4.58,4.58,28800.0,4.65,4.65,4.58,4.58,28800.0
2013-04-09 10:00:00,4.58,4.62,4.55,4.62,46100.0,4.58,4.62,4.55,4.62,46100.0
2013-04-09 10:30:00,4.62,4.62,4.6,4.62,28600.0,4.62,4.62,4.6,4.62,28600.0
2013-04-09 11:00:00,4.61,4.63,4.61,4.63,12500.0,4.61,4.63,4.61,4.63,12500.0
2013-04-09 11:30:00,4.63,4.65,4.62,4.65,45500.0,4.63,4.65,4.62,4.65,45500.0
2013-04-09 12:00:00,4.65,4.65,4.63,4.63,47700.0,4.65,4.65,4.63,4.63,47700.0
2013-04-09 12:30:00,4.64,4.64,4.61,4.61,58300.0,4.64,4.64,4.61,4.61,58300.0
2013-04-09 13:00:00,4.61,4.62,4.61,4.61,21900.0,4.61,4.62,4.61,4.61,21900.0
2013-04-09 13:30:00,4.62,4.62,4.57,4.58,34700.0,4.62,4.62,4.57,4.58,34700.0
2013-04-09 14:00:00,4.57,4.59,4.57,4.58,30100.0,4.57,4.59,4.57,4.58,30100.0
2013-04-09 14:30:00,4.59,4.59,4.53,4.54,60500.0,4.59,4.59,4.53,4.54,60500.0
2013-04-09 15:00:00,4.54,4.55,4.53,4.54,51800.0,4.54,4.55,4.53,4.54,51800.0
2013-04-09 15:30:00,4.55,4.57,4.49,4.51,266400.0,4.55,4.57,4.49,4.51,266400.0
2013-04-10 09:30:00,4.53,4.63,4.52,4.63,37000.0,4.53,4.63,4.52,4.63,37000.0
2013-04-10 10:00:00,4.63,4.65,4.61,4.61,68300.0,4.63,4.65,4.61,4.61,68300.0
2013-04-10 10:30:00,4.62,4.64,4.61,4.63,74700.0,4.62,4.64,4.61,4.63,74700.0
2013-04-10 11:00:00,4.63,4.65,4.63,4.65,65900.0,4.63,4.65,4.63,4.65,65900.0
2013-04-10 11:30:00,4.64,4.65,4.63,4.64,61000.0,4.64,4.65,4.63,4.64,61000.0
2013-04-10 12:00:00,4.63,4.65,4.63,4.65,72800.0,4.63,4.65,4.63,4.65,72800.0
2013-04-10 12:30:00,4.64,4.75,4.64,4.74,180600.0,4.64,4.75,4.64,4.74,180600.0
2013-04-10 13:00:00,4.73,4.74,4.71,4.74,95000.0,4.73,4.74,4.71,4.74,95000.0
2013-04-10 13:30:00,4.74,4.75,4.73,4.74,52500.0,4.74,4.75,4.73,4.74,52500.0
2013-04-10 14:00:00,4.74,4.74,4.73,4.74,27200.0,4.74,4.74,4.73,4.74,27200.0
2013-04-10 14:30:00,4.73,4.74,4.69,4.7,132000.0,4.73,4.74,4.69,4.7,132000.0
2013-04-10 15:00:00,4.71,4.75,4.71,4.75,79300.0,4.71,4.75,4.71,4.75,79300.0
2013-04-10 15:30:00,4.75,4.8,4.74,4.8,518200.0,4.75,4.8,4.74,4.8,518200.0
2013-04-11 09:30:00,4.8,4.89,4.78,4.89,207300.0,4.8,4.89,4.78,4.89,207300.0
2013-04-11 10:00:00,4.89,4.96,4.88,4.96,173400.0,4.89,4.96,4.88,4.96,173400.0
2013-04-11 10:30:00,4.95,4.97,4.91,4.93,212300.0,4.95,4.97,4.91,4.93,212300.0
2013-04-11 11:00:00,4.92,4.95,4.91,4.95,106900.0,4.92,4.95,4.91,4.95,106900.0
2013-04-11 11:30:00,4.95,4.96,4.93,4.94,165000.0,4.95,4.96,4.93,4.94,165000.0
2013-04-11 12:00:00,4.93,4.94,4.91,4.94,61100.0,4.93,4.94,4.91,4.94,61100.0
2013-04-11 12:30:00,4.93,4.94,4.92,4.94,68100.0,4.93,4.94,4.92,4.94,68100.0
2013-04-11 13:00:00,4.94,4.95,4.94,4.95,38600.0,4.94,4.95,4.94,4.95,38600.0
2013-04-11 13:30:00,4.95,4.95,4.92,4.92,67000.0,4.95,4.95,4.92,4.92,67000.0
2013-04-11 14:00:00,4.92,4.92,4.87,4.89,77700.0,4.92,4.92,4.87,4.89,77700.0
2013-04-11 14:30:00,4.88,4.9,4.87,4.89,58600.0,4.88,4.9,4.87,4.89,58600.0
2013-04-11 15:00:00,4.88,4.9,4.88,4.9,64500.0,4.88,4.9,4.88,4.9,64500.0
2013-04-11 15:30:00,4.9,4.95,4.89,4.94,364200.0,4.9,4.95,4.89,4.94,364200.0
2013-04-12 09:30:00,4.91,4.98,4.89,4.97,205200.0,4.91,4.98,4.89,4.97,205200.0
2013-04-12 10:00:00,4.97,5.0,4.96,5.0,208600.0,4.97,5.0,4.96,5.0,208600.0
2013-04-12 10:30:00,5.0,5.02,4.98,5.01,288300.0,5.0,5.02,4.98,5.01,288300.0
2013-04-12 11:00:00,5.01,5.04,4.99,5.02,237600.0,5.01,5.04,4.99,5.02,237600.0
2013-04-12 11:30:00,5.03,5.04,5.0,5.03,80400.0,5.03,5.04,5.0,5.03,80400.0
2013-04-12 12:00:00,5.03,5.03,4.92,4.95,105400.0,5.03,5.03,4.92,4.95,105400.0
2013-04-12 12:30:00,4.94,4.99,4.94,4.99,50000.0,4.94,4.99,4.94,4.99,50000.0
2013-04-12 13:00:00,4.99,5.0,4.96,4.96,58500.0,4.99,5.0,4.96,4.96,58500.0
2013-04-12 13:30:00,4.96,5.01,4.96,5.0,115200.0,4.96,5.01,4.96,5.0,115200.0
2013-04-12 14:00:00,5.01,5.04,5.0,5.01,182900.0,5.01,5.04,5.0,5.01,182900.0
2013-04-12 14:30:00,5.0,5.01,5.0,5.01,28500.0,5.0,5.01,5.0,5.01,28500.0
2013-04-12 15:00:00,5.01,5.02,5.01,5.02,38600.0,5.01,5.02,5.01,5.02,38600.0
2013-04-12 15:30:00,5.01,5.03,5.0,5.02,203100.0,5.01,5.03,5.0,5.02,203100.0
2013-04-15 09:30:00,4.96,5.04,4.96,5.04,86200.0,4.96,5.04,4.96,5.04,86200.0
2013-04-15 10:00:00,5.03,5.04,4.86,4.94,201300.0,5.03,5.04,4.86,4.94,201300.0
2013-04-15 10:30:00,4.93,5.02,4.92,5.02,95600.0,4.93,5.02,4.92,5.02,95600.0
2013-04-15 11:00:00,5.02,5.04,4.97,4.98,67900.0,5.02,5.04,4.97,4.98,67900.0
2013-04-15 11:30:00,4.98,5.01,4.96,4.96,103400.0,4.98,5.01,4.96,4.96,103400.0
2013-04-15 12:00:00,4.96,5.01,4.95,4.98,114600.0,4.96,5.01,4.95,4.98,114600.0
2013-04-15 12:30:00,4.98,4.99,4.92,4.94,59700.0,4.98,4.99,4.92,4.94,59700.0
2013-04-15 13:00:00,4.95,5.0,4.95,4.96,49000.0,4.95,5.0,4.95,4.96,49000.0
2013-04-15 13:30:00,4.95,4.95,4.91,4.94,69700.0,4.95,4.95,4.91,4.94,69700.0
2013-04-15 14:00:00,4.94,4.94,4.9,4.9,82600.0,4.94,4.94,4.9,4.9,82600.0
2013-04-15 14:30:00,4.91,4.95,4.86,4.88,125300.0,4.91,4.95,4.86,4.88,125300.0
2013-04-15 15:00:00,4.87,4.89,4.83,4.85,134000.0,4.87,4.89,4.83,4.85,134000.0
2013-04-15 15:30:00,4.85,4.91,4.82,4.84,444500.0,4.85,4.91,4.82,4.84,444500.0
2013-04-16 09:30:00,4.9,4.92,4.85,4.86,68200.0,4.9,4.92,4.85,4.86,68200.0
2013-04-16 10:00:00,4.87,4.9,4.86,4.88,50800.0,4.87,4.9,4.86,4.88,50800.0
2013-04-16 10:30:00,4.88,4.89,4.82,4.86,66700.0,4.88,4.89,4.82,4.86,66700.0
2013-04-16 11:00:00,4.86,4.87,4.85,4.86,28800.0,4.86,4.87,4.85,4.86,28800.0
2013-04-16 11:30:00,4.86,4.87,4.85,4.87,70500.0,4.86,4.87,4.85,4.87,70500.0
2013-04-16 12:00:00,4.87,4.87,4.86,4.87,14900.0,4.87,4.87,4.86,4.87,14900.0
2013-04-16 12:30:00,4.87,4.9,4.86,4.9,146600.0,4.87,4.9,4.86,4.9,146600.0
2013-04-16 13:00:00,4.9,4.94,4.9,4.91,170000.0,4.9,4.94,4.9,4.91,170000.0
2013-04-16 13:30:00,4.91,4.92,4.91,4.92,39000.0,4.91,4.92,4.91,4.92,39000.0
2013-04-16 14:00:00,4.92,4.92,4.91,4.92,59800.0,4.92,4.92,4.91,4.92,59800.0
2013-04-16 14:30:00,4.92,4.93,4.9,4.92,100500.0,4.92,4.93,4.9,4.92,100500.0
2013-04-16 15:00:00,4.92,5.0,4.91,5.0,125200.0,4.92,5.0,4.91,5.0,125200.0
2013-04-16 15:30:00,5.0,5.04,4.99,5.01,264200.0,5.0,5.04,4.99,5.01,264200.0
2013-04-17 09:30:00,4.98,5.0,4.89,4.9,83100.0,4.98,5.0,4.89,4.9,83100.0
2013-04-17 10:00:00,4.89,4.9,4.81,4.81,89700.0,4.89,4.9,4.81,4.81,89700.0
2013-04-17 10:30:00,4.81,4.81,4.76,4.77,183200.0,4.81,4.81,4.76,4.77,183200.0
2013-04-17 11:00:00,4.77,4.79,4.77,4.77,119300.0,4.77,4.79,4.77,4.77,119300.0
2013-04-17 11:30:00,4.77,4.83,4.77,4.79,173000.0,4.77,4.83,4.77,4.79,173000.0
2013-04-17 12:00:00,4.8,4.82,4.76,4.81,122700.0,4.8,4.82,4.76,4.81,122700.0
2013-04-17 12:30:00,4.81,4.83,4.8,4.82,96400.0,4.81,4.83,4.8,4.82,96400.0
2013-04-17 13:00:00,4.82,4.82,4.8,4.82,35900.0,4.82,4.82,4.8,4.82,35900.0
2013-04-17 13:30:00,4.82,4.86,4.8,4.82,87600.0,4.82,4.86,4.8,4.82,87600.0
2013-04-17 14:00:00,4.82,4.87,4.81,4.86,80500.0,4.82,4.87,4.81,4.86,80500.0
2013-04-17 14:30:00,4.86,4.87,4.8,4.81,109400.0,4.86,4.87,4.8,4.81,109400.0
2013-04-17 15:00:00,4.8,4.83,4.8,4.82,71400.0,4.8,4.83,4.8,4.82,71400.0
2013-04-17 15:30:00,4.82,4.86,4.8,4.85,249500.0,4.82,4.86,4.8,4.85,249500.0
2013-04-18 09:30:00,4.85,4.88,4.78,4.79,52400.0,4.85,4.88,4.78,4.79,52400.0
2013-04-18 10:00:00,4.78,4.79,4.71,4.75,45100.0,4.78,4.79,4.71,4.75,45100.0
2013-04-18 10:30:00,4.76,4.8,4.74,4.75,177100.0,4.76,4.8,4.74,4.75,177100.0
2013-04-18 11:00:00,4.76,4.76,4.72,4.73,54400.0,4.76,4.76,4.72,4.73,54400.0
2013-04-18 11:30:00,4.74,4.74,4.67,4.67,94200.0,4.74,4.74,4.67,4.67,94200.0
2013-04-18 12:00:00,4.68,4.68,4.66,4.67,67600.0,4.68,4.68,4.66,4.67,67600.0
2013-04-18 12:30:00,4.67,4.74,4.67,4.74,71200.0,4.67,4.74,4.67,4.74,71200.0
2013-04-18 13:00:00,4.73,4.78,4.73,4.75,25700.0,4.73,4.78,4.73,4.75,25700.0
2013-04-18 13:30:00,4.75,4.76,4.74,4.75,23700.0,4.75,4.76,4.74,4.75,23700.0
2013-04-18 14:00:00,4.74,4.75,4.66,4.67,66200.0,4.74,4.75,4.66,4.67,66200.0
2013-04-18 14:30:00,4.66,4.69,4.65,4.65,115700.0,4.66,4.69,4.65,4.65,115700.0
2013-04-18 15:00:00,4.66,4.69,4.65,4.68,77400.0,4.66,4.69,4.65,4.68,77400.0
2013-04-18 15:30:00,4.69,4.75,4.67,4.75,323800.0,4.69,4.75,4.67,4.75,323800.0
2013-04-19 09:30:00,4.73,4.82,4.71,4.8,129500.0,4.73,4.82,4.71,4.8,129500.0
2013-04-19 10:00:00,4.79,4.85,4.79,4.83,40500.0,4.79,4.85,4.79,4.83,40500.0
2013-04-19 10:30:00,4.82,4.83,4.8,4.81,44100.0,4.82,4.83,4.8,4.81,44100.0
2013-04-19 11:00:00,4.81,4.83,4.8,4.83,24100.0,4.81,4.83,4.8,4.83,24100.0
2013-04-19 11:30:00,4.82,4.85,4.82,4.85,32300.0,4.82,4.85,4.82,4.85,32300.0
2013-04-19 12:00:00,4.85,4.85,4.81,4.82,29800.0,4.85,4.85,4.81,4.82,29800.0
2013-04-19 12:30:00,4.81,4.82,4.79,4.8,17300.0,4.81,4.82,4.79,4.8,17300.0
2013-04-19 13:00:00,4.79,4.79,4.75,4.78,42200.0,4.79,4.79,4.75,4.78,42200.0
2013-04-19 13:30:00,4.78,4.81,4.78,4.78,38700.0,4.78,4.81,4.78,4.78,38700.0
2013-04-19 14:00:00,4.79,4.8,4.78,4.8,20000.0,4.79,4.8,4.78,4.8,20000.0
2013-04-19 14:30:00,4.79,4.81,4.79,4.8,20500.0,4.79,4.81,4.79,4.8,20500.0
2013-04-19 15:00:00,4.81,4.85,4.8,4.85,72400.0,4.81,4.85,4.8,4.85,72400.0
2013-04-19 15:30:00,4.85,4.85,4.83,4.85,167700.0,4.85,4.85,4.83,4.85,167700.0
2013-04-22 09:30:00,4.86,4.92,4.84,4.91,201300.0,4.86,4.92,4.84,4.91,201300.0
2013-04-22 10:00:00,4.91,4.91,4.86,4.88,92500.0,4.91,4.91,4.86,4.88,92500.0
2013-04-22 10:30:00,4.88,4.9,4.86,4.89,46900.0,4.88,4.9,4.86,4.89,46900.0
2013-04-22 11:00:00,4.89,4.9,4.87,4.88,38500.0,4.89,4.9,4.87,4.88,38500.0
2013-04-22 11:30:00,4.88,4.9,4.87,4.9,98900.0,4.88,4.9,4.87,4.9,98900.0
2013-04-22 12:00:00,4.9,4.93,4.89,4.9,99200.0,4.9,4.93,4.89,4.9,99200.0
2013-04-22 12:30:00,4.91,4.94,4.89,4.94,72000.0,4.91,4.94,4.89,4.94,72000.0
2013-04-22 13:00:00,4.94,4.94,4.92,4.92,22200.0,4.94,4.94,4.92,4.92,22200.0
2013-04-22 13:30:00,4.92,4.94,4.91,4.94,74500.0,4.92,4.94,4.91,4.94,74500.0
2013-04-22 14:00:00,4.94,5.05,4.93,5.03,558600.0,4.94,5.05,4.93,5.03,558600.0
2013-04-22 14:30:00,5.04,5.08,5.02,5.06,381600.0,5.04,5.08,5.02,5.06,381600.0
2013-04-22 15:00:00,5.06,5.06,4.99,5.02,86900.0,5.06,5.06,4.99,5.02,86900.0
2013-04-22 15:30:00,5.02,5.04,5.01,5.04,253800.0,5.02,5.04,5.01,5.04,253800.0
2013-04-23 09:30:00,5.05,5.17,5.04,5.15,445900.0,5.05,5.17,5.04,5.15,445900.0
2013-04-23 10:00:00,5.15,5.18,5.09,5.1,135700.0,5.15,5.18,5.09,5.1,135700.0
2013-04-23 10:30:00,5.1,5.12,5.09,5.1,99000.0,5.1,5.12,5.09,5.1,99000.0
2013-04-23 11:00:00,5.1,5.16,5.1,5.14,267100.0,5.1,5.16,5.1,5.14,267100.0
2013-04-23 11:30:00,5.14,5.16,5.14,5.16,65400.0,5.14,5.16,5.14,5.16,65400.0
2013-04-23 12:00:00,5.15,5.16,5.1,5.13,126700.0,5.15,5.16,5.1,5.13,126700.0
2013-04-23 12:30:00,5.13,5.18,5.13,5.17,239000.0,5.13,5.18,5.13,5.17,239000.0
2013-04-23 13:00:00,5.16,5.17,5.11,5.16,103800.0,5.16,5.17,5.11,5.16,103800.0
2013-04-23 13:30:00,5.16,5.17,5.15,5.17,335200.0,5.16,5.17,5.15,5.17,335200.0
2013-04-23 14:00:00,5.17,5.23,5.17,5.2,237200.0,5.17,5.23,5.17,5.2,237200.0
2013-04-23 14:30:00,5.2,5.23,5.19,5.21,208600.0,5.2,5.23,5.19,5.21,208600.0
2013-04-23 15:00:00,5.22,5.23,5.19,5.21,161900.0,5.22,5.23,5.19,5.21,161900.0
2013-04-23 15:30:00,5.21,5.22,5.16,5.21,416700.0,5.21,5.22,5.16,5.21,416700.0
2013-04-24 09:30:00,5.19,5.19,5.01,5.08,217700.0,5.19,5.19,5.01,5.08,217700.0
2013-04-24 10:00:00,5.07,5.11,5.07,5.1,189700.0,5.07,5.11,5.07,5.1,189700.0
2013-04-24 10:30:00,5.1,5.13,5.1,5.12,98600.0,5.1,5.13,5.1,5.12,98600.0
2013-04-24 11:00:00,5.12,5.15,5.1,5.15,90500.0,5.12,5.15,5.1,5.15,90500.0
2013-04-24 11:30:00,5.15,5.21,5.14,5.16,161800.0,5.15,5.21,5.14,5.16,161800.0
2013-04-24 12:00:00,5.15,5.19,5.15,5.16,49800.0,5.15,5.19,5.15,5.16,49800.0
2013-04-24 12:30:00,5.16,5.17,5.12,5.13,120600.0,5.16,5.17,5.12,5.13,120600.0
2013-04-24 13:00:00,5.13,5.15,5.12,5.12,38700.0,5.13,5.15,5.12,5.12,38700.0
2013-04-24 13:30:00,5.12,5.16,5.11,5.15,161200.0,5.12,5.16,5.11,5.15,161200.0
2013-04-24 14:00:00,5.14,5.15,5.12,5.15,51700.0,5.14,5.15,5.12,5.15,51700.0
2013-04-24 14:30:00,5.14,5.16,5.14,5.16,21800.0,5.14,5.16,5.14,5.16,21800.0
2013-04-24 15:00:00,5.16,5.21,5.15,5.17,286400.0,5.16,5.21,5.15,5.17,286400.0
2013-04-24 15:30:00,5.17,5.21,5.14,5.16,206700.0,5.17,5.21,5.14,5.16,206700.0
2013-04-25 09:30:00,5.2,5.2,5.14,5.2,62300.0,5.2,5.2,5.14,5.2,62300.0
2013-04-25 10:00:00,5.19,5.24,5.16,5.23,50100.0,5.19,5.24,5.16,5.23,50100.0
2013-04-25 10:30:00,5.24,5.24,5.22,5.24,38400.0,5.24,5.24,5.22,5.24,38400.0
2013-04-25 11:00:00,5.24,5.25,5.21,5.21,74600.0,5.24,5.25,5.21,5.21,74600.0
2013-04-25 11:30:00,5.2,5.21,5.17,5.21,194700.0,5.2,5.21,5.17,5.21,194700.0
2013-04-25 12:00:00,5.21,5.24,5.2,5.23,65000.0,5.21,5.24,5.2,5.23,65000.0
2013-04-25 12:30:00,5.24,5.25,5.21,5.23,69600.0,5.24,5.25,5.21,5.23,69600.0
2013-04-25 13:00:00,5.23,5.24,5.2,5.2,76800.0,5.23,5.24,5.2,5.2,76800.0
2013-04-25 13:30:00,5.2,5.22,5.2,5.22,59900.0,5.2,5.22,5.2,5.22,59900.0
2013-04-25 14:00:00,5.21,5.23,5.21,5.22,45100.0,5.21,5.23,5.21,5.22,45100.0
2013-04-25 14:30:00,5.21,5.23,5.21,5.22,36400.0,5.21,5.23,5.21,5.22,36400.0
2013-04-25 15:00:00,5.22,5.22,5.21,5.21,173200.0,5.22,5.22,5.21,5.21,173200.0
2013-04-25 15:30:00,5.21,5.25,5.21,5.24,153400.0,5.21,5.25,5.21,5.24,153400.0
2013-04-26 09:30:00,5.2,5.24,5.11,5.21,156700.0,5.2,5.24,5.11,5.21,156700.0
2013-04-26 10:00:00,5.21,5.23,5.17,5.22,100000.0,5.21,5.23,5.17,5.22,100000.0
2013-04-26 10:30:00,5.22,5.25,5.2,5.22,276700.0,5.22,5.25,5.2,5.22,276700.0
2013-04-26 11:00:00,5.22,5.26,5.22,5.24,40800.0,5.22,5.26,5.22,5.24,40800.0
2013-04-26 11:30:00,5.23,5.24,5.17,5.21,72800.0,5.23,5.24,5.17,5.21,72800.0
2013-04-26 12:00:00,5.21,5.23,5.2,5.2,44600.0,5.21,5.23,5.2,5.2,44600.0
2013-04-26 12:30:00,5.21,5.22,5.2,5.22,81500.0,5.21,5.22,5.2,5.22,81500.0
2013-04-26 13:00:00,5.21,5.22,5.2,5.21,24600.0,5.21,5.22,5.2,5.21,24600.0
2013-04-26 13:30:00,5.21,5.22,5.2,5.22,16400.0,5.21,5.22,5.2,5.22,16400.0
2013-04-26 14:00:00,5.21,5.24,5.21,5.23,20100.0,5.21,5.24,5.21,5.23,20100.0
2013-04-26 14:30:00,5.24,5.25,5.23,5.23,49200.0,5.24,5.25,5.23,5.23,49200.0
2013-04-26 15:00:00,5.24,5.24,5.21,5.21,56700.0,5.24,5.24,5.21,5.21,56700.0
2013-04-26 15:30:00,5.21,5.25,5.21,5.22,179300.0,5.21,5.25,5.21,5.22,179300.0
2013-04-29 09:30:00,5.27,5.27,5.22,5.24,71100.0,5.27,5.27,5.22,5.24,71100.0
2013-04-29 10:00:00,5.24,5.27,5.19,5.19,52400.0,5.24,5.27,5.19,5.19,52400.0
2013-04-29 10:30:00,5.2,5.21,5.17,5.18,54400.0,5.2,5.21,5.17,5.18,54400.0
2013-04-29 11:00:00,5.18,5.2,5.17,5.2,28000.0,5.18,5.2,5.17,5.2,28000.0
2013-04-29 11:30:00,5.2,5.2,5.14,5.15,175900.0,5.2,5.2,5.14,5.15,175900.0
2013-04-29 12:00:00,5.16,5.21,5.14,5.2,208300.0,5.16,5.21,5.14,5.2,208300.0
2013-04-29 12:30:00,5.21,5.21,5.19,5.19,19800.0,5.21,5.21,5.19,5.19,19800.0
2013-04-29 13:00:00,5.18,5.23,5.17,5.22,64000.0,5.18,5.23,5.17,5.22,64000.0
2013-04-29 13:30:00,5.23,5.23,5.19,5.2,18400.0,5.23,5.23,5.19,5.2,18400.0
2013-04-29 14:00:00,5.19,5.2,5.19,5.2,9900.0,5.19,5.2,5.19,5.2,9900.0
2013-04-29 14:30:00,5.2,5.23,5.19,5.22,74100.0,5.2,5.23,5.19,5.22,74100.0
2013-04-29 15:00:00,5.22,5.24,5.2,5.22,254800.0,5.22,5.24,5.2,5.22,254800.0
2013-04-29 15:30:00,5.22,5.25,5.15,5.19,666100.0,5.22,5.25,5.15,5.19,666100.0
2013-04-30 09:30:00,5.21,5.22,5.16,5.17,53300.0,5.21,5.22,5.16,5.17,53300.0
2013-04-30 10:00:00,5.18,5.23,5.17,5.17,71500.0,5.18,5.23,5.17,5.17,71500.0
2013-04-30 10:30:00,5.17,5.24,5.16,5.22,348100.0,5.17,5.24,5.16,5.22,348100.0
2013-04-30 11:00:00,5.22,5.25,5.19,5.21,61100.0,5.22,5.25,5.19,5.21,61100.0
2013-04-30 11:30:00,5.21,5.26,5.21,5.25,171900.0,5.21,5.26,5.21,5.25,171900.0
2013-04-30 12:00:00,5.26,5.28,5.23,5.23,112600.0,5.26,5.28,5.23,5.23,112600.0
2013-04-30 12:30:00,5.23,5.3,5.23,5.28,106200.0,5.23,5.3,5.23,5.28,106200.0
2013-04-30 13:00:00,5.28,5.29,5.23,5.23,37800.0,5.28,5.29,5.23,5.23,37800.0
2013-04-30 13:30:00,5.24,5.24,5.21,5.22,458600.0,5.24,5.24,5.21,5.22,458600.0
2013-04-30 14:00:00,5.22,5.23,5.18,5.22,121000.0,5.22,5.23,5.18,5.22,121000.0
2013-04-30 14:30:00,5.22,5.22,5.18,5.19,39900.0,5.22,5.22,5.18,5.19,39900.0
2013-04-30 15:00:00,5.18,5.2,5.15,5.19,309900.0,5.18,5.2,5.15,5.19,309900.0
2013-04-30 15:30:00,5.19,5.22,5.17,5.19,214000.0,5.19,5.22,5.17,5.19,214000.0
2013-05-01 09:30:00,5.18,5.19,5.09,5.1,82000.0,5.18,5.19,5.09,5.1,82000.0
2013-05-01 10:00:00,5.11,5.11,5.01,5.02,105800.0,5.11,5.11,5.01,5.02,105800.0
2013-05-01 10:30:00,5.01,5.04,5.0,5.0,63800.0,5.01,5.04,5.0,5.0,63800.0
2013-05-01 11:00:00,5.0,5.03,4.98,5.0,88200.0,5.0,5.03,4.98,5.0,88200.0
2013-05-01 11:30:00,5.0,5.0,4.93,4.96,76000.0,5.0,5.0,4.93,4.96,76000.0
2013-05-01 12:00:00,4.95,4.96,4.93,4.96,75600.0,4.95,4.96,4.93,4.96,75600.0
2013-05-01 12:30:00,4.95,4.96,4.85,4.85,84500.0,4.95,4.96,4.85,4.85,84500.0
2013-05-01 13:00:00,4.86,4.86,4.73,4.79,324300.0,4.86,4.86,4.73,4.79,324300.0
2013-05-01 13:30:00,4.8,4.81,4.77,4.79,89800.0,4.8,4.81,4.77,4.79,89800.0
2013-05-01 14:00:00,4.79,4.84,4.79,4.8,126800.0,4.79,4.84,4.79,4.8,126800.0
2013-05-01 14:30:00,4.8,4.82,4.76,4.77,63600.0,4.8,4.82,4.76,4.77,63600.0
2013-05-01 15:00:00,4.77,4.79,4.76,4.77,162400.0,4.77,4.79,4.76,4.77,162400.0
2013-05-01 15:30:00,4.77,4.78,4.75,4.75,301300.0,4.77,4.78,4.75,4.75,301300.0
2013-05-02 09:30:00,4.76,4.85,4.66,4.67,257300.0,4.76,4.85,4.66,4.67,257300.0
2013-05-02 10:00:00,4.67,4.76,4.67,4.71,134800.0,4.67,4.76,4.67,4.71,134800.0
2013-05-02 10:30:00,4.72,4.75,4.69,4.7,55100.0,4.72,4.75,4.69,4.7,55100.0
2013-05-02 11:00:00,4.71,4.71,4.66,4.68,107700.0,4.71,4.71,4.66,4.68,107700.0
2013-05-02 11:30:00,4.67,4.71,4.67,4.71,66700.0,4.67,4.71,4.67,4.71,66700.0
2013-05-02 12:00:00,4.71,4.72,4.68,4.69,307000.0,4.71,4.72,4.68,4.69,307000.0
2013-05-02 12:30:00,4.69,4.71,4.66,4.66,144500.0,4.69,4.71,4.66,4.66,144500.0
2013-05-02 13:00:00,4.66,4.67,4.62,4.65,329300.0,4.66,4.67,4.62,4.65,329300.0
2013-05-02 13:30:00,4.64,4.65,4.62,4.65,108700.0,4.64,4.65,4.62,4.65,108700.0
2013-05-02 14:00:00,4.65,4.65,4.62,4.63,75800.0,4.65,4.65,4.62,4.63,75800.0
2013-05-02 14:30:00,4.63,4.69,4.63,4.66,248800.0,4.63,4.69,4.63,4.66,248800.0
2013-05-02 15:00:00,4.67,4.68,4.66,4.67,75700.0,4.67,4.68,4.66,4.67,75700.0
2013-05-02 15:30:00,4.67,4.7,4.64,4.68,292500.0,4.67,4.7,4.64,4.68,292500.0
2013-05-03 09:30:00,4.78,4.84,4.71,4.82,142800.0,4.78,4.84,4.71,4.82,142800.0
2013-05-03 10:00:00,4.83,4.85,4.81,4.83,159300.0,4.83,4.85,4.81,4.83,159300.0
2013-05-03 10:30:00,4.83,4.83,4.81,4.81,42400.0,4.83,4.83,4.81,4.81,42400.0
2013-05-03 11:00:00,4.82,4.83,4.8,4.81,50600.0,4.82,4.83,4.8,4.81,50600.0
2013-05-03 11:30:00,4.82,4.82,4.76,4.76,34400.0,4.82,4.82,4.76,4.76,34400.0
2013-05-03 12:00:00,4.77,4.8,4.76,4.8,50800.0,4.77,4.8,4.76,4.8,50800.0
2013-05-03 12:30:00,4.79,4.8,4.79,4.79,22200.0,4.79,4.8,4.79,4.79,22200.0
2013-05-03 13:00:00,4.8,4.82,4.74,4.74,96300.0,4.8,4.82,4.74,4.74,96300.0
2013-05-03 13:30:00,4.75,4.76,4.75,4.75,34500.0,4.75,4.76,4.75,4.75,34500.0
2013-05-03 14:00:00,4.75,4.75,4.73,4.74,33700.0,4.75,4.75,4.73,4.74,33700.0
2013-05-03 14:30:00,4.73,4.73,4.71,4.71,30000.0,4.73,4.73,4.71,4.71,30000.0
2013-05-03 15:00:00,4.71,4.72,4.69,4.7,65500.0,4.71,4.72,4.69,4.7,65500.0
2013-05-03 15:30:00,4.7,4.72,4.69,4.7,130900.0,4.7,4.72,4.69,4.7,130900.0
2013-05-06 09:30:00,4.68,4.7,4.61,4.62,125500.0,4.68,4.7,4.61,4.62,125500.0
2013-05-06 10:00:00,4.61,4.67,4.6,4.67,45100.0,4.61,4.67,4.6,4.67,45100.0
2013-05-06 10:30:00,4.67,4.67,4.65,4.66,23000.0,4.67,4.67,4.65,4.66,23000.0
2013-05-06 11:00:00,4.66,4.66,4.63,4.64,37300.0,4.66,4.66,4.63,4.64,37300.0
2013-05-06 11:30:00,4.64,4.65,4.63,4.64,21300.0,4.64,4.65,4.63,4.64,21300.0
2013-05-06 12:00:00,4.64,4.66,4.64,4.65,16600.0,4.64,4.66,4.64,4.65,16600.0
2013-05-06 12:30:00,4.65,4.66,4.64,4.64,30300.0,4.65,4.66,4.64,4.64,30300.0
2013-05-06 13:00:00,4.65,4.65,4.64,4.64,12200.0,4.65,4.65,4.64,4.64,12200.0
2013-05-06 13:30:00,4.64,4.65,4.64,4.65,17000.0,4.64,4.65,4.64,4.65,17000.0
2013-05-06 14:00:00,4.64,4.65,4.64,4.64,22500.0,4.64,4.65,4.64,4.64,22500.0
2013-05-06 14:30:00,4.64,4.67,4.64,4.67,37100.0,4.64,4.67,4.64,4.67,37100.0
2013-05-06 15:00:00,4.66,4.67,4.65,4.65,56000.0,4.66,4.67,4.65,4.65,56000.0
2013-05-06 15:30:00,4.65,4.66,4.63,4.64,154300.0,4.65,4.66,4.63,4.64,154300.0
2013-05-07 09:30:00,4.64,4.66,4.61,4.62,34900.0,4.64,4.66,4.61,4.62,34900.0
2013-05-07 10:00:00,4.62,4.64,4.6,4.62,110500.0,4.62,4.64,4.6,4.62,110500.0
2013-05-07 10:30:00,4.62,4.62,4.6,4.6,25900.0,4.62,4.62,4.6,4.6,25900.0
2013-05-07 11:00:00,4.6,4.65,4.6,4.6,83500.0,4.6,4.65,4.6,4.6,83500.0
2013-05-07 11:30:00,4.6,4.61,4.59,4.59,38700.0,4.6,4.61,4.59,4.59,38700.0
2013-05-07 12:00:00,4.59,4.61,4.59,4.6,56500.0,4.59,4.61,4.59,4.6,56500.0
2013-05-07 12:30:00,4.61,4.64,4.6,4.63,48100.0,4.61,4.64,4.6,4.63,48100.0
2013-05-07 13:00:00,4.63,4.65,4.61,4.62,57100.0,4.63,4.65,4.61,4.62,57100.0
2013-05-07 13:30:00,4.62,4.62,4.61,4.61,25400.0,4.62,4.62,4.61,4.61,25400.0
2013-05-07 14:00:00,4.61,4.62,4.6,4.6,43800.0,4.61,4.62,4.6,4.6,43800.0
2013-05-07 14:30:00,4.61,4.61,4.6,4.6,24300.0,4.61,4.61,4.6,4.6,24300.0
2013-05-07 15:00:00,4.6,4.61,4.58,4.58,96700.0,4.6,4.61,4.58,4.58,96700.0
2013-05-07 15:30:00,4.58,4.59,4.58,4.58,366900.0,4.58,4.59,4.58,4.58,366900.0
2013-05-08 09:30:00,4.67,4.8,4.65,4.76,154300.0,4.67,4.8,4.65,4.76,154300.0
2013-05-08 10:00:00,4.75,4.77,4.72,4.73,61400.0,4.75,4.77,4.72,4.73,61400.0
2013-05-08 10:30:00,4.72,4.78,4.71,4.78,73000.0,4.72,4.78,4.71,4.78,73000.0
2013-05-08 11:00:00,4.78,4.79,4.73,4.74,104400.0,4.78,4.79,4.73,4.74,104400.0
2013-05-08 11:30:00,4.74,4.75,4.73,4.74,27000.0,4.74,4.75,4.73,4.74,27000.0
2013-05-08 12:00:00,4.74,4.75,4.73,4.74,58700.0,4.74,4.75,4.73,4.74,58700.0
2013-05-08 12:30:00,4.74,4.78,4.74,4.75,79900.0,4.74,4.78,4.74,4.75,79900.0
2013-05-08 13:00:00,4.75,4.79,4.75,4.79,67600.0,4.75,4.79,4.75,4.79,67600.0
2013-05-08 13:30:00,4.79,4.8,4.77,4.77,93200.0,4.79,4.8,4.77,4.77,93200.0
2013-05-08 14:00:00,4.78,4.8,4.77,4.8,67900.0,4.78,4.8,4.77,4.8,67900.0
2013-05-08 14:30:00,4.8,4.85,4.79,4.85,145600.0,4.8,4.85,4.79,4.85,145600.0
2013-05-08 15:00:00,4.85,4.89,4.84,4.88,117600.0,4.85,4.89,4.84,4.88,117600.0
2013-05-08 15:30:00,4.87,4.94,4.86,4.94,303900.0,4.87,4.94,4.86,4.94,303900.0
2013-05-09 09:30:00,5.02,5.02,4.9,4.92,100500.0,5.02,5.02,4.9,4.92,100500.0
2013-05-09 10:00:00,4.93,4.93,4.85,4.85,63700.0,4.93,4.93,4.85,4.85,63700.0
2013-05-09 10:30:00,4.85,4.86,4.81,4.82,51900.0,4.85,4.86,4.81,4.82,51900.0
2013-05-09 11:00:00,4.82,4.88,4.82,4.86,39300.0,4.82,4.88,4.82,4.86,39300.0
2013-05-09 11:30:00,4.87,4.87,4.84,4.84,14900.0,4.87,4.87,4.84,4.84,14900.0
2013-05-09 12:00:00,4.84,4.85,4.83,4.83,23400.0,4.84,4.85,4.83,4.83,23400.0
2013-05-09 12:30:00,4.83,4.86,4.83,4.86,35400.0,4.83,4.86,4.83,4.86,35400.0
2013-05-09 13:00:00,4.85,4.89,4.85,4.89,23400.0,4.85,4.89,4.85,4.89,23400.0
2013-05-09 13:30:00,4.89,4.89,4.86,4.86,36100.0,4.89,4.89,4.86,4.86,36100.0
2013-05-09 14:00:00,4.87,4.87,4.85,4.85,14100.0,4.87,4.87,4.85,4.85,14100.0
2013-05-09 14:30:00,4.85,4.86,4.82,4.83,29900.0,4.85,4.86,4.82,4.83,29900.0
2013-05-09 15:00:00,4.82,4.86,4.81,4.86,85900.0,4.82,4.86,4.81,4.86,85900.0
2013-05-09 15:30:00,4.85,4.87,4.82,4.82,149400.0,4.85,4.87,4.82,4.82,149400.0
2013-05-10 09:30:00,4.84,4.87,4.83,4.84,82000.0,4.84,4.87,4.83,4.84,82000.0
2013-05-10 10:00:00,4.84,4.9,4.84,4.84,38600.0,4.84,4.9,4.84,4.84,38600.0
2013-05-10 10:30:00,4.84,4.89,4.84,4.87,45100.0,4.84,4.89,4.84,4.87,45100.0
2013-05-10 11:00:00,4.87,4.94,4.85,4.94,87100.0,4.87,4.94,4.85,4.94,87100.0
2013-05-10 11:30:00,4.93,4.95,4.93,4.93,33000.0,4.93,4.95,4.93,4.93,33000.0
2013-05-10 12:00:00,4.93,4.93,4.91,4.92,156000.0,4.93,4.93,4.91,4.92,156000.0
2013-05-10 12:30:00,4.92,4.92,4.91,4.92,82900.0,4.92,4.92,4.91,4.92,82900.0
2013-05-10 13:00:00,4.92,4.92,4.9,4.91,48900.0,4.92,4.92,4.9,4.91,48900.0
2013-05-10 13:30:00,4.91,4.91,4.9,4.91,24300.0,4.91,4.91,4.9,4.91,24300.0
2013-05-10 14:00:00,4.91,4.91,4.9,4.91,15400.0,4.91,4.91,4.9,4.91,15400.0
2013-05-10 14:30:00,4.91,4.91,4.88,4.88,154400.0,4.91,4.91,4.88,4.88,154400.0
2013-05-10 15:00:00,4.89,4.89,4.87,4.87,50300.0,4.89,4.89,4.87,4.87,50300.0
2013-05-10 15:30:00,4.87,4.88,4.83,4.85,340800.0,4.87,4.88,4.83,4.85,340800.0
2013-05-13 09:30:00,4.85,4.86,4.8,4.83,77000.0,4.85,4.86,4.8,4.83,77000.0
2013-05-13 10:00:00,4.83,4.84,4.8,4.81,118100.0,4.83,4.84,4.8,4.81,118100.0
2013-05-13 10:30:00,4.81,4.81,4.8,4.8,51100.0,4.81,4.81,4.8,4.8,51100.0
2013-05-13 11:00:00,4.8,4.82,4.78,4.79,132600.0,4.8,4.82,4.78,4.79,132600.0
2013-05-13 11:30:00,4.8,4.8,4.79,4.8,12700.0,4.8,4.8,4.79,4.8,12700.0
2013-05-13 12:00:00,4.8,4.81,4.79,4.8,63300.0,4.8,4.81,4.79,4.8,63300.0
2013-05-13 12:30:00,4.8,4.83,4.79,4.82,600200.0,4.8,4.83,4.79,4.82,600200.0
2013-05-13 13:00:00,4.81,4.83,4.81,4.82,100400.0,4.81,4.83,4.81,4.82,100400.0
2013-05-13 13:30:00,4.82,4.83,4.81,4.81,59800.0,4.82,4.83,4.81,4.81,59800.0
2013-05-13 14:00:00,4.82,4.82,4.8,4.82,117800.0,4.82,4.82,4.8,4.82,117800.0
2013-05-13 14:30:00,4.82,4.82,4.81,4.81,72600.0,4.82,4.82,4.81,4.81,72600.0
2013-05-13 15:00:00,4.81,4.82,4.8,4.8,56100.0,4.81,4.82,4.8,4.8,56100.0
2013-05-13 15:30:00,4.81,4.85,4.78,4.85,347200.0,4.81,4.85,4.78,4.85,347200.0
2013-05-14 09:30:00,4.87,4.92,4.8,4.89,231800.0,4.87,4.92,4.8,4.89,231800.0
2013-05-14 10:00:00,4.9,4.9,4.83,4.9,143800.0,4.9,4.9,4.83,4.9,143800.0
2013-05-14 10:30:00,4.9,4.91,4.89,4.91,164200.0,4.9,4.91,4.89,4.91,164200.0
2013-05-14 11:00:00,4.91,4.92,4.89,4.9,88900.0,4.91,4.92,4.89,4.9,88900.0
2013-05-14 11:30:00,4.89,4.91,4.89,4.9,217800.0,4.89,4.91,4.89,4.9,217800.0
2013-05-14 12:00:00,4.9,4.91,4.89,4.9,1145600.0,4.9,4.91,4.89,4.9,1145600.0
2013-05-14 12:30:00,4.9,4.9,4.85,4.86,146400.0,4.9,4.9,4.85,4.86,146400.0
2013-05-14 13:00:00,4.85,4.87,4.81,4.87,119700.0,4.85,4.87,4.81,4.87,119700.0
2013-05-14 13:30:00,4.86,4.87,4.83,4.83,73500.0,4.86,4.87,4.83,4.83,73500.0
2013-05-14 14:00:00,4.84,4.89,4.83,4.87,169800.0,4.84,4.89,4.83,4.87,169800.0
2013-05-14 14:30:00,4.87,4.87,4.84,4.85,107500.0,4.87,4.87,4.84,4.85,107500.0
2013-05-14 15:00:00,4.85,4.87,4.83,4.85,174200.0,4.85,4.87,4.83,4.85,174200.0
2013-05-14 15:30:00,4.85,4.87,4.82,4.86,529800.0,4.85,4.87,4.82,4.86,529800.0
2013-05-15 09:30:00,4.86,4.87,4.82,4.85,134000.0,4.86,4.87,4.82,4.85,134000.0
2013-05-15 10:00:00,4.85,4.85,4.78,4.8,506200.0,4.85,4.85,4.78,4.8,506200.0
2013-05-15 10:30:00,4.8,4.82,4.75,4.78,90000.0,4.8,4.82,4.75,4.78,90000.0
2013-05-15 11:00:00,4.77,4.78,4.76,4.76,105500.0,4.77,4.78,4.76,4.76,105500.0
2013-05-15 11:30:00,4.76,4.77,4.75,4.75,51600.0,4.76,4.77,4.75,4.75,51600.0
2013-05-15 12:00:00,4.75,4.8,4.75,4.8,81300.0,4.75,4.8,4.75,4.8,81300.0
2013-05-15 12:30:00,4.8,4.81,4.79,4.79,22400.0,4.8,4.81,4.79,4.79,22400.0
2013-05-15 13:00:00,4.79,4.8,4.75,4.76,275100.0,4.79,4.8,4.75,4.76,275100.0
2013-05-15 13:30:00,4.77,4.78,4.75,4.76,61400.0,4.77,4.78,4.75,4.76,61400.0
2013-05-15 14:00:00,4.75,4.76,4.73,4.74,66300.0,4.75,4.76,4.73,4.74,66300.0
2013-05-15 14:30:00,4.74,4.75,4.71,4.73,74500.0,4.74,4.75,4.71,4.73,74500.0
2013-05-15 15:00:00,4.73,4.74,4.73,4.73,38200.0,4.73,4.74,4.73,4.73,38200.0
2013-05-15 15:30:00,4.73,4.74,4.7,4.71,531800.0,4.73,4.74,4.7,4.71,531800.0
2013-05-16 09:30:00,4.67,4.74,4.55,4.57,316500.0,4.67,4.74,4.55,4.57,316500.0
2013-05-16 10:00:00,4.57,4.6,4.55,4.58,143200.0,4.57,4.6,4.55,4.58,143200.0
2013-05-16 10:30:00,4.58,4.62,4.56,4.62,91300.0,4.58,4.62,4.56,4.62,91300.0
2013-05-16 11:00:00,4.62,4.63,4.6,4.62,54600.0,4.62,4.63,4.6,4.62,54600.0
2013-05-16 11:30:00,4.62,4.65,4.62,4.64,43300.0,4.62,4.65,4.62,4.64,43300.0
2013-05-16 12:00:00,4.63,4.66,4.63,4.63,36000.0,4.63,4.66,4.63,4.63,36000.0
2013-05-16 12:30:00,4.63,4.63,4.59,4.6,94300.0,4.63,4.63,4.59,4.6,94300.0
2013-05-16 13:00:00,4.6,4.6,4.59,4.6,51000.0,4.6,4.6,4.59,4.6,51000.0
2013-05-16 13:30:00,4.6,4.6,4.57,4.6,130800.0,4.6,4.6,4.57,4.6,130800.0
2013-05-16 14:00:00,4.6,4.6,4.57,4.57,88500.0,4.6,4.6,4.57,4.57,88500.0
2013-05-16 14:30:00,4.57,4.58,4.52,4.53,258800.0,4.57,4.58,4.52,4.53,258800.0
2013-05-16 15:00:00,4.53,4.55,4.51,4.52,159900.0,4.53,4.55,4.51,4.52,159900.0
2013-05-16 15:30:00,4.52,4.55,4.51,4.54,168300.0,4.52,4.55,4.51,4.54,168300.0
2013-05-17 09:30:00,4.57,4.61,4.53,4.58,240400.0,4.57,4.61,4.53,4.58,240400.0
2013-05-17 10:00:00,4.58,4.6,4.54,4.56,150700.0,4.58,4.6,4.54,4.56,150700.0
2013-05-17 10:30:00,4.56,4.59,4.56,4.58,97100.0,4.56,4.59,4.56,4.58,97100.0
2013-05-17 11:00:00,4.58,4.59,4.58,4.58,61500.0,4.58,4.59,4.58,4.58,61500.0
2013-05-17 11:30:00,4.59,4.6,4.58,4.58,72000.0,4.59,4.6,4.58,4.58,72000.0
2013-05-17 12:00:00,4.58,4.59,4.57,4.59,47600.0,4.58,4.59,4.57,4.59,47600.0
2013-05-17 12:30:00,4.58,4.59,4.58,4.58,22900.0,4.58,4.59,4.58,4.58,22900.0
2013-05-17 13:00:00,4.58,4.59,4.56,4.56,63700.0,4.58,4.59,4.56,4.56,63700.0
2013-05-17 13:30:00,4.56,4.58,4.56,4.57,62600.0,4.56,4.58,4.56,4.57,62600.0
2013-05-17 14:00:00,4.57,4.57,4.56,4.56,37700.0,4.57,4.57,4.56,4.56,37700.0
2013-05-17 14:30:00,4.57,4.58,4.56,4.56,44700.0,4.57,4.58,4.56,4.56,44700.0
2013-05-17 15:00:00,4.57,4.58,4.56,4.56,92900.0,4.57,4.58,4.56,4.56,92900.0
2013-05-17 15:30:00,4.56,4.57,4.55,4.55,261600.0,4.56,4.57,4.55,4.55,261600.0
2013-05-20 09:30:00,4.55,4.65,4.55,4.6,163800.0,4.55,4.65,4.55,4.6,163800.0
2013-05-20 10:00:00,4.59,4.59,4.54,4.56,176300.0,4.59,4.59,4.54,4.56,176300.0
2013-05-20 10:30:00,4.57,4.57,4.56,4.56,76500.0,4.57,4.57,4.56,4.56,76500.0
2013-05-20 11:00:00,4.56,4.57,4.53,4.53,80700.0,4.56,4.57,4.53,4.53,80700.0
2013-05-20 11:30:00,4.53,4.54,4.5,4.51,153900.0,4.53,4.54,4.5,4.51,153900.0
2013-05-20 12:00:00,4.51,4.52,4.5,4.51,54500.0,4.51,4.52,4.5,4.51,54500.0
2013-05-20 12:30:00,4.51,4.51,4.5,4.5,67900.0,4.51,4.51,4.5,4.5,67900.0
2013-05-20 13:00:00,4.5,4.52,4.5,4.52,69800.0,4.5,4.52,4.5,4.52,69800.0
2013-05-20 13:30:00,4.52,4.52,4.5,4.5,81300.0,4.52,4.52,4.5,4.5,81300.0
2013-05-20 14:00:00,4.5,4.5,4.48,4.48,170500.0,4.5,4.5,4.48,4.48,170500.0
2013-05-20 14:30:00,4.49,4.5,4.46,4.46,118200.0,4.49,4.5,4.46,4.46,118200.0
2013-05-20 15:00:00,4.46,4.49,4.46,4.49,140900.0,4.46,4.49,4.46,4.49,140900.0
2013-05-20 15:30:00,4.49,4.5,4.46,4.49,265200.0,4.49,4.5,4.46,4.49,265200.0
2013-05-21 09:30:00,4.5,4.61,4.5,4.59,177000.0,4.5,4.61,4.5,4.59,177000.0
2013-05-21 10:00:00,4.59,4.6,4.55,4.56,65500.0,4.59,4.6,4.55,4.56,65500.0
2013-05-21 10:30:00,4.56,4.57,4.55,4.56,28500.0,4.56,4.57,4.55,4.56,28500.0
2013-05-21 11:00:00,4.55,4.57,4.55,4.57,39300.0,4.55,4.57,4.55,4.57,39300.0
2013-05-21 11:30:00,4.57,4.59,4.57,4.58,28000.0,4.57,4.59,4.57,4.58,28000.0
2013-05-21 12:00:00,4.58,4.59,4.57,4.58,22000.0,4.58,4.59,4.57,4.58,22000.0
2013-05-21 12:30:00,4.58,4.61,4.58,4.6,54500.0,4.58,4.61,4.58,4.6,54500.0
2013-05-21 13:00:00,4.6,4.61,4.58,4.6,84200.0,4.6,4.61,4.58,4.6,84200.0
2013-05-21 13:30:00,4.6,4.6,4.59,4.6,30800.0,4.6,4.6,4.59,4.6,30800.0
2013-05-21 14:00:00,4.6,4.61,4.59,4.61,22600.0,4.6,4.61,4.59,4.61,22600.0
2013-05-21 14:30:00,4.61,4.63,4.6,4.6,58000.0,4.61,4.63,4.6,4.6,58000.0
2013-05-21 15:00:00,4.61,4.62,4.6,4.62,44200.0,4.61,4.62,4.6,4.62,44200.0
2013-05-21 15:30:00,4.62,4.62,4.6,4.61,208300.0,4.62,4.62,4.6,4.61,208300.0
2013-05-22 09:30:00,4.63,4.74,4.59,4.7,178100.0,4.63,4.74,4.59,4.7,178100.0
2013-05-22 10:00:00,4.7,4.75,4.68,4.75,124800.0,4.7,4.75,4.68,4.75,124800.0
2013-05-22 10:30:00,4.75,4.75,4.66,4.67,110700.0,4.75,4.75,4.66,4.67,110700.0
2013-05-22 11:00:00,4.68,4.7,4.67,4.7,24200.0,4.68,4.7,4.67,4.7,24200.0
2013-05-22 11:30:00,4.7,4.72,4.7,4.71,34200.0,4.7,4.72,4.7,4.71,34200.0
2013-05-22 12:00:00,4.71,4.71,4.69,4.69,29600.0,4.71,4.71,4.69,4.69,29600.0
2013-05-22 12:30:00,4.69,4.69,4.67,4.68,34500.0,4.69,4.69,4.67,4.68,34500.0
2013-05-22 13:00:00,4.68,4.68,4.61,4.61,90000.0,4.68,4.68,4.61,4.61,90000.0
2013-05-22 13:30:00,4.62,4.62,4.59,4.59,65300.0,4.62,4.62,4.59,4.59,65300.0
2013-05-22 14:00:00,4.6,4.61,4.54,4.55,110900.0,4.6,4.61,4.54,4.55,110900.0
2013-05-22 14:30:00,4.56,4.56,4.52,4.52,93700.0,4.56,4.56,4.52,4.52,93700.0
2013-05-22 15:00:00,4.53,4.53,4.51,4.52,93200.0,4.53,4.53,4.51,4.52,93200.0
2013-05-22 15:30:00,4.52,4.59,4.51,4.59,245300.0,4.52,4.59,4.51,4.59,245300.0
2013-05-23 09:30:00,4.53,4.62,4.51,4.56,92400.0,4.53,4.62,4.51,4.56,92400.0
2013-05-23 10:00:00,4.57,4.67,4.56,4.66,100000.0,4.57,4.67,4.56,4.66,100000.0
2013-05-23 10:30:00,4.65,4.66,4.6,4.61,60600.0,4.65,4.66,4.6,4.61,60600.0
2013-05-23 11:00:00,4.61,4.66,4.6,4.66,57900.0,4.61,4.66,4.6,4.66,57900.0
2013-05-23 11:30:00,4.66,4.68,4.65,4.68,106300.0,4.66,4.68,4.65,4.68,106300.0
2013-05-23 12:00:00,4.68,4.72,4.67,4.71,79600.0,4.68,4.72,4.67,4.71,79600.0
2013-05-23 12:30:00,4.71,4.71,4.69,4.7,36900.0,4.71,4.71,4.69,4.7,36900.0
2013-05-23 13:00:00,4.7,4.71,4.69,4.7,37900.0,4.7,4.71,4.69,4.7,37900.0
2013-05-23 13:30:00,4.71,4.71,4.69,4.71,53500.0,4.71,4.71,4.69,4.71,53500.0
2013-05-23 14:00:00,4.71,4.75,4.7,4.75,57000.0,4.71,4.75,4.7,4.75,57000.0
2013-05-23 14:30:00,4.74,4.78,4.73,4.77,96700.0,4.74,4.78,4.73,4.77,96700.0
2013-05-23 15:00:00,4.76,4.77,4.75,4.75,62600.0,4.76,4.77,4.75,4.75,62600.0
2013-05-23 15:30:00,4.75,4.77,4.75,4.77,208300.0,4.75,4.77,4.75,4.77,208300.0
2013-05-24 09:30:00,4.77,4.8,4.67,4.71,147800.0,4.77,4.8,4.67,4.71,147800.0
2013-05-24 10:00:00,4.71,4.77,4.7,4.76,98500.0,4.71,4.77,4.7,4.76,98500.0
2013-05-24 10:30:00,4.75,4.77,4.71,4.72,70000.0,4.75,4.77,4.71,4.72,70000.0
2013-05-24 11:00:00,4.73,4.75,4.72,4.72,31300.0,4.73,4.75,4.72,4.72,31300.0
2013-05-24 11:30:00,4.72,4.74,4.71,4.74,17500.0,4.72,4.74,4.71,4.74,17500.0
2013-05-24 12:00:00,4.73,4.77,4.73,4.77,48700.0,4.73,4.77,4.73,4.77,48700.0
2013-05-24 12:30:00,4.76,4.77,4.74,4.75,36000.0,4.76,4.77,4.74,4.75,36000.0
2013-05-24 13:00:00,4.74,4.75,4.72,4.73,27100.0,4.74,4.75,4.72,4.73,27100.0
2013-05-24 13:30:00,4.72,4.74,4.72,4.74,32300.0,4.72,4.74,4.72,4.74,32300.0
2013-05-24 14:00:00,4.74,4.77,4.73,4.74,32600.0,4.74,4.77,4.73,4.74,32600.0
2013-05-24 14:30:00,4.74,4.75,4.72,4.72,26400.0,4.74,4.75,4.72,4.72,26400.0
2013-05-24 15:00:00,4.72,4.73,4.71,4.72,51100.0,4.72,4.73,4.71,4.72,51100.0
2013-05-24 15:30:00,4.73,4.74,4.71,4.74,112700.0,4.73,4.74,4.71,4.74,112700.0
2013-05-28 09:30:00,4.7,4.82,4.68,4.79,197300.0,4.7,4.82,4.68,4.79,197300.0
2013-05-28 10:00:00,4.79,4.83,4.78,4.81,54500.0,4.79,4.83,4.78,4.81,54500.0
2013-05-28 10:30:00,4.8,4.82,4.79,4.79,80400.0,4.8,4.82,4.79,4.79,80400.0
2013-05-28 11:00:00,4.79,4.79,4.76,4.79,49000.0,4.79,4.79,4.76,4.79,49000.0
2013-05-28 11:30:00,4.79,4.8,4.78,4.8,47400.0,4.79,4.8,4.78,4.8,47400.0
2013-05-28 12:00:00,4.8,4.81,4.79,4.81,20700.0,4.8,4.81,4.79,4.81,20700.0
2013-05-28 12:30:00,4.81,4.82,4.8,4.8,36500.0,4.81,4.82,4.8,4.8,36500.0
2013-05-28 13:00:00,4.8,4.81,4.78,4.8,38800.0,4.8,4.81,4.78,4.8,38800.0
2013-05-28 13:30:00,4.79,4.8,4.75,4.76,58100.0,4.79,4.8,4.75,4.76,58100.0
2013-05-28 14:00:00,4.77,4.77,4.71,4.72,49100.0,4.77,4.77,4.71,4.72,49100.0
2013-05-28 14:30:00,4.72,4.76,4.7,4.75,72500.0,4.72,4.76,4.7,4.75,72500.0
2013-05-28 15:00:00,4.75,4.77,4.75,4.76,67900.0,4.75,4.77,4.75,4.76,67900.0
2013-05-28 15:30:00,4.75,4.77,4.73,4.77,293900.0,4.75,4.77,4.73,4.77,293900.0
2013-05-29 09:30:00,4.71,4.82,4.71,4.77,100000.0,4.71,4.82,4.71,4.77,100000.0
2013-05-29 10:00:00,4.76,4.79,4.68,4.7,72600.0,4.76,4.79,4.68,4.7,72600.0
2013-05-29 10:30:00,4.69,4.71,4.68,4.71,106800.0,4.69,4.71,4.68,4.71,106800.0
2013-05-29 11:00:00,4.71,4.72,4.69,4.72,109500.0,4.71,4.72,4.69,4.72,109500.0
2013-05-29 11:30:00,4.72,4.76,4.72,4.74,68500.0,4.72,4.76,4.72,4.74,68500.0
2013-05-29 12:00:00,4.74,4.75,4.73,4.75,25700.0,4.74,4.75,4.73,4.75,25700.0
2013-05-29 12:30:00,4.75,4.75,4.71,4.71,18900.0,4.75,4.75,4.71,4.71,18900.0
2013-05-29 13:00:00,4.72,4.72,4.7,4.7,56700.0,4.72,4.72,4.7,4.7,56700.0
2013-05-29 13:30:00,4.71,4.75,4.71,4.74,82900.0,4.71,4.75,4.71,4.74,82900.0
2013-05-29 14:00:00,4.75,4.76,4.72,4.73,29600.0,4.75,4.76,4.72,4.73,29600.0
2013-05-29 14:30:00,4.72,4.74,4.71,4.71,42300.0,4.72,4.74,4.71,4.71,42300.0
2013-05-29 15:00:00,4.71,4.74,4.71,4.73,70000.0,4.71,4.74,4.71,4.73,70000.0
2013-05-29 15:30:00,4.73,4.73,4.71,4.71,109500.0,4.73,4.73,4.71,4.71,109500.0
2013-05-30 09:30:00,4.72,4.75,4.69,4.75,41200.0,4.72,4.75,4.69,4.75,41200.0
2013-05-30 10:00:00,4.75,4.76,4.71,4.71,40100.0,4.75,4.76,4.71,4.71,40100.0
2013-05-30 10:30:00,4.71,4.76,4.71,4.76,46400.0,4.71,4.76,4.71,4.76,46400.0
2013-05-30 11:00:00,4.75,4.78,4.75,4.78,56800.0,4.75,4.78,4.75,4.78,56800.0
2013-05-30 11:30:00,4.77,4.8,4.75,4.79,65700.0,4.77,4.8,4.75,4.79,65700.0
2013-05-30 12:00:00,4.79,4.8,4.77,4.8,40800.0,4.79,4.8,4.77,4.8,40800.0
2013-05-30 12:30:00,4.79,4.8,4.78,4.78,14000.0,4.79,4.8,4.78,4.78,14000.0
2013-05-30 13:00:00,4.78,4.78,4.76,4.78,18700.0,4.78,4.78,4.76,4.78,18700.0
2013-05-30 13:30:00,4.77,4.79,4.77,4.78,29700.0,4.77,4.79,4.77,4.78,29700.0
2013-05-30 14:00:00,4.77,4.78,4.76,4.77,31100.0,4.77,4.78,4.76,4.77,31100.0
2013-05-30 14:30:00,4.77,4.79,4.77,4.79,33100.0,4.77,4.79,4.77,4.79,33100.0
2013-05-30 15:00:00,4.79,4.8,4.77,4.78,49800.0,4.79,4.8,4.77,4.78,49800.0
2013-05-30 15:30:00,4.78,4.82,4.77,4.82,237300.0,4.78,4.82,4.77,4.82,237300.0
2013-05-31 09:30:00,4.78,4.88,4.74,4.87,143200.0,4.78,4.88,4.74,4.87,143200.0
2013-05-31 10:00:00,4.87,4.88,4.8,4.81,64300.0,4.87,4.88,4.8,4.81,64300.0
2013-05-31 10:30:00,4.81,4.83,4.8,4.82,33700.0,4.81,4.83,4.8,4.82,33700.0
2013-05-31 11:00:00,4.82,4.84,4.81,4.84,101200.0,4.82,4.84,4.81,4.84,101200.0
2013-05-31 11:30:00,4.83,4.88,4.83,4.87,105600.0,4.83,4.88,4.83,4.87,105600.0
2013-05-31 12:00:00,4.87,4.89,4.86,4.88,109900.0,4.87,4.89,4.86,4.88,109900.0
2013-05-31 12:30:00,4.88,4.91,4.87,4.91,280800.0,4.88,4.91,4.87,4.91,280800.0
2013-05-31 13:00:00,4.91,4.95,4.9,4.93,279800.0,4.91,4.95,4.9,4.93,279800.0
2013-05-31 13:30:00,4.93,4.94,4.91,4.92,50200.0,4.93,4.94,4.91,4.92,50200.0
2013-05-31 14:00:00,4.93,4.98,4.92,4.96,179100.0,4.93,4.98,4.92,4.96,179100.0
2013-05-31 14:30:00,4.96,4.96,4.87,4.87,197500.0,4.96,4.96,4.87,4.87,197500.0
2013-05-31 15:00:00,4.86,4.88,4.85,4.87,33700.0,4.86,4.88,4.85,4.87,33700.0
2013-05-31 15:30:00,4.86,4.88,4.83,4.84,329000.0,4.86,4.88,4.83,4.84,329000.0
2013-06-03 09:30:00,4.92,4.93,4.74,4.74,257800.0,4.92,4.93,4.74,4.74,257800.0
2013-06-03 10:00:00,4.74,4.81,4.7,4.74,126200.0,4.74,4.81,4.7,4.74,126200.0
2013-06-03 10:30:00,4.74,4.74,4.68,4.68,71400.0,4.74,4.74,4.68,4.68,71400.0
2013-06-03 11:00:00,4.68,4.7,4.56,4.58,206500.0,4.68,4.7,4.56,4.58,206500.0
2013-06-03 11:30:00,4.57,4.58,4.52,4.58,135700.0,4.57,4.58,4.52,4.58,135700.0
2013-06-03 12:00:00,4.58,4.64,4.57,4.58,71700.0,4.58,4.64,4.57,4.58,71700.0
2013-06-03 12:30:00,4.58,4.61,4.57,4.58,68800.0,4.58,4.61,4.57,4.58,68800.0
2013-06-03 13:00:00,4.57,4.63,4.57,4.63,69600.0,4.57,4.63,4.57,4.63,69600.0
2013-06-03 13:30:00,4.62,4.67,4.62,4.67,69400.0,4.62,4.67,4.62,4.67,69400.0
2013-06-03 14:00:00,4.67,4.74,4.67,4.74,83400.0,4.67,4.74,4.67,4.74,83400.0
2013-06-03 14:30:00,4.74,4.79,4.73,4.76,79400.0,4.74,4.79,4.73,4.76,79400.0
2013-06-03 15:00:00,4.76,4.8,4.76,4.78,94800.0,4.76,4.8,4.76,4.78,94800.0
2013-06-03 15:30:00,4.78,4.82,4.77,4.81,332300.0,4.78,4.82,4.77,4.81,332300.0
2013-06-04 09:30:00,4.79,4.83,4.78,4.82,88700.0,4.79,4.83,4.78,4.82,88700.0
2013-06-04 10:00:00,4.82,4.82,4.77,4.82,66100.0,4.82,4.82,4.77,4.82,66100.0
2013-06-04 10:30:00,4.82,4.83,4.77,4.78,72100.0,4.82,4.83,4.77,4.78,72100.0
2013-06-04 11:00:00,4.78,4.78,4.77,4.77,37800.0,4.78,4.78,4.77,4.77,37800.0
2013-06-04 11:30:00,4.77,4.78,4.77,4.78,16000.0,4.77,4.78,4.77,4.78,16000.0
2013-06-04 12:00:00,4.78,4.78,4.7,4.73,92200.0,4.78,4.78,4.7,4.73,92200.0
2013-06-04 12:30:00,4.72,4.73,4.69,4.7,30600.0,4.72,4.73,4.69,4.7,30600.0
2013-06-04 13:00:00,4.69,4.72,4.66,4.67,42400.0,4.69,4.72,4.66,4.67,42400.0
2013-06-04 13:30:00,4.66,4.68,4.61,4.62,61600.0,4.66,4.68,4.61,4.62,61600.0
2013-06-04 14:00:00,4.63,4.65,4.62,4.65,81600.0,4.63,4.65,4.62,4.65,81600.0
2013-06-04 14:30:00,4.65,4.68,4.63,4.66,44200.0,4.65,4.68,4.63,4.66,44200.0
2013-06-04 15:00:00,4.66,4.67,4.65,4.66,65200.0,4.66,4.67,4.65,4.66,65200.0
2013-06-04 15:30:00,4.66,4.7,4.64,4.67,373300.0,4.66,4.7,4.64,4.67,373300.0
2013-06-05 09:30:00,4.65,4.68,4.63,4.67,88800.0,4.65,4.68,4.63,4.67,88800.0
2013-06-05 10:00:00,4.67,4.7,4.64,4.67,151100.0,4.67,4.7,4.64,4.67,151100.0
2013-06-05 10:30:00,4.67,4.69,4.65,4.66,133900.0,4.67,4.69,4.65,4.66,133900.0
2013-06-05 11:00:00,4.66,4.67,4.63,4.66,205600.0,4.66,4.67,4.63,4.66,205600.0
2013-06-05 11:30:00,4.66,4.68,4.65,4.65,101600.0,4.66,4.68,4.65,4.65,101600.0
2013-06-05 12:00:00,4.66,4.66,4.64,4.65,82900.0,4.66,4.66,4.64,4.65,82900.0
2013-06-05 12:30:00,4.65,4.66,4.64,4.65,56000.0,4.65,4.66,4.64,4.65,56000.0
2013-06-05 13:00:00,4.65,4.66,4.61,4.63,284200.0,4.65,4.66,4.61,4.63,284200.0
2013-06-05 13:30:00,4.63,4.63,4.57,4.6,158600.0,4.63,4.63,4.57,4.6,158600.0
2013-06-05 14:00:00,4.6,4.62,4.56,4.56,45100.0,4.6,4.62,4.56,4.56,45100.0
2013-06-05 14:30:00,4.56,4.57,4.56,4.56,58000.0,4.56,4.57,4.56,4.56,58000.0
2013-06-05 15:00:00,4.56,4.62,4.56,4.62,123500.0,4.56,4.62,4.56,4.62,123500.0
2013-06-05 15:30:00,4.63,4.63,4.58,4.59,205200.0,4.63,4.63,4.58,4.59,205200.0
2013-06-06 09:30:00,4.58,4.64,4.57,4.59,204500.0,4.58,4.64,4.57,4.59,204500.0
2013-06-06 10:00:00,4.6,4.61,4.56,4.58,46600.0,4.6,4.61,4.56,4.58,46600.0
2013-06-06 10:30:00,4.58,4.63,4.58,4.6,155800.0,4.58,4.63,4.58,4.6,155800.0
2013-06-06 11:00:00,4.6,4.61,4.58,4.59,33700.0,4.6,4.61,4.58,4.59,33700.0
2013-06-06 11:30:00,4.59,4.61,4.57,4.58,54100.0,4.59,4.61,4.57,4.58,54100.0
2013-06-06 12:00:00,4.57,4.59,4.56,4.57,74300.0,4.57,4.59,4.56,4.57,74300.0
2013-06-06 12:30:00,4.57,4.58,4.56,4.57,56200.0,4.57,4.58,4.56,4.57,56200.0
2013-06-06 13:00:00,4.57,4.6,4.57,4.57,43500.0,4.57,4.6,4.57,4.57,43500.0
2013-06-06 13:30:00,4.58,4.62,4.57,4.62,101100.0,4.58,4.62,4.57,4.62,101100.0
2013-06-06 14:00:00,4.62,4.69,4.62,4.69,59400.0,4.62,4.69,4.62,4.69,59400.0
2013-06-06 14:30:00,4.69,4.75,4.69,4.73,106700.0,4.69,4.75,4.69,4.73,106700.0
2013-06-06 15:00:00,4.73,4.75,4.71,4.75,82100.0,4.73,4.75,4.71,4.75,82100.0
2013-06-06 15:30:00,4.75,4.75,4.72,4.75,211600.0,4.75,4.75,4.72,4.75,211600.0
2013-06-07 09:30:00,4.79,4.81,4.74,4.77,129500.0,4.79,4.81,4.74,4.77,129500.0
2013-06-07 10:00:00,4.77,4.8,4.74,4.74,39800.0,4.77,4.8,4.74,4.74,39800.0
2013-06-07 10:30:00,4.74,4.8,4.74,4.74,131900.0,4.74,4.8,4.74,4.74,131900.0
2013-06-07 11:00:00,4.75,4.8,4.75,4.8,56700.0,4.75,4.8,4.75,4.8,56700.0
2013-06-07 11:30:00,4.8,4.8,4.74,4.77,42200.0,4.8,4.8,4.74,4.77,42200.0
2013-06-07 12:00:00,4.77,4.77,4.75,4.75,15700.0,4.77,4.77,4.75,4.75,15700.0
2013-06-07 12:30:00,4.76,4.78,4.75,4.77,36400.0,4.76,4.78,4.75,4.77,36400.0
2013-06-07 13:00:00,4.78,4.81,4.77,4.79,122300.0,4.78,4.81,4.77,4.79,122300.0
2013-06-07 13:30:00,4.78,4.79,4.77,4.77,29000.0,4.78,4.79,4.77,4.77,29000.0
2013-06-07 14:00:00,4.77,4.79,4.75,4.76,49500.0,4.77,4.79,4.75,4.76,49500.0
2013-06-07 14:30:00,4.75,4.78,4.75,4.78,26500.0,4.75,4.78,4.75,4.78,26500.0
2013-06-07 15:00:00,4.78,4.79,4.77,4.78,26300.0,4.78,4.79,4.77,4.78,26300.0
2013-06-07 15:30:00,4.79,4.81,4.78,4.79,217000.0,4.79,4.81,4.78,4.79,217000.0
2013-06-10 09:30:00,4.8,4.8,4.69,4.73,35600.0,4.8,4.8,4.69,4.73,35600.0
2013-06-10 10:00:00,4.73,4.75,4.71,4.75,42500.0,4.73,4.75,4.71,4.75,42500.0
2013-06-10 10:30:00,4.75,4.8,4.75,4.78,35000.0,4.75,4.8,4.75,4.78,35000.0
2013-06-10 11:00:00,4.77,4.79,4.74,4.74,39600.0,4.77,4.79,4.74,4.74,39600.0
2013-06-10 11:30:00,4.74,4.79,4.74,4.78,36200.0,4.74,4.79,4.74,4.78,36200.0
2013-06-10 12:00:00,4.78,4.79,4.77,4.79,22600.0,4.78,4.79,4.77,4.79,22600.0
2013-06-10 12:30:00,4.79,4.79,4.78,4.78,17800.0,4.79,4.79,4.78,4.78,17800.0
2013-06-10 13:00:00,4.78,4.79,4.77,4.79,10600.0,4.78,4.79,4.77,4.79,10600.0
2013-06-10 13:30:00,4.79,4.79,4.77,4.78,21900.0,4.79,4.79,4.77,4.78,21900.0
2013-06-10 14:00:00,4.78,4.78,4.76,4.76,51300.0,4.78,4.78,4.76,4.76,51300.0
2013-06-10 14:30:00,4.77,4.79,4.77,4.77,61700.0,4.77,4.79,4.77,4.77,61700.0
2013-06-10 15:00:00,4.77,4.79,4.76,4.79,65300.0,4.77,4.79,4.76,4.79,65300.0
2013-06-10 15:30:00,4.78,4.81,4.78,4.81,155100.0,4.78,4.81,4.78,4.81,155100.0
2013-06-11 09:30:00,4.74,4.79,4.65,4.75,104100.0,4.74,4.79,4.65,4.75,104100.0
2013-06-11 10:00:00,4.75,4.8,4.73,4.8,79300.0,4.75,4.8,4.73,4.8,79300.0
2013-06-11 10:30:00,4.79,4.84,4.79,4.83,60400.0,4.79,4.84,4.79,4.83,60400.0
2013-06-11 11:00:00,4.83,4.83,4.79,4.79,33400.0,4.83,4.83,4.79,4.79,33400.0
2013-06-11 11:30:00,4.79,4.82,4.76,4.76,64300.0,4.79,4.82,4.76,4.76,64300.0
2013-06-11 12:00:00,4.76,4.77,4.76,4.77,28400.0,4.76,4.77,4.76,4.77,28400.0
2013-06-11 12:30:00,4.77,4.78,4.77,4.78,11800.0,4.77,4.78,4.77,4.78,11800.0
2013-06-11 13:00:00,4.78,4.79,4.75,4.75,36100.0,4.78,4.79,4.75,4.75,36100.0
2013-06-11 13:30:00,4.75,4.75,4.73,4.73,39500.0,4.75,4.75,4.73,4.73,39500.0
2013-06-11 14:00:00,4.73,4.77,4.73,4.77,30900.0,4.73,4.77,4.73,4.77,30900.0
2013-06-11 14:30:00,4.77,4.8,4.76,4.79,55200.0,4.77,4.8,4.76,4.79,55200.0
2013-06-11 15:00:00,4.8,4.81,4.79,4.79,40500.0,4.8,4.81,4.79,4.79,40500.0
2013-06-11 15:30:00,4.79,4.79,4.75,4.78,148000.0,4.79,4.79,4.75,4.78,148000.0
2013-06-12 09:30:00,4.83,4.83,4.78,4.78,42700.0,4.83,4.83,4.78,4.78,42700.0
2013-06-12 10:00:00,4.78,4.8,4.77,4.77,23200.0,4.78,4.8,4.77,4.77,23200.0
2013-06-12 10:30:00,4.77,4.78,4.7,4.73,66100.0,4.77,4.78,4.7,4.73,66100.0
2013-06-12 11:00:00,4.73,4.75,4.69,4.7,35600.0,4.73,4.75,4.69,4.7,35600.0
2013-06-12 11:30:00,4.7,4.71,4.68,4.69,88400.0,4.7,4.71,4.68,4.69,88400.0
2013-06-12 12:00:00,4.69,4.69,4.65,4.66,57600.0,4.69,4.69,4.65,4.66,57600.0
2013-06-12 12:30:00,4.66,4.72,4.65,4.72,75600.0,4.66,4.72,4.65,4.72,75600.0
2013-06-12 13:00:00,4.73,4.76,4.71,4.71,51800.0,4.73,4.76,4.71,4.71,51800.0
2013-06-12 13:30:00,4.72,4.73,4.69,4.7,22400.0,4.72,4.73,4.69,4.7,22400.0
2013-06-12 14:00:00,4.71,4.72,4.67,4.68,38600.0,4.71,4.72,4.67,4.68,38600.0
2013-06-12 14:30:00,4.69,4.69,4.65,4.66,104000.0,4.69,4.69,4.65,4.66,104000.0
2013-06-12 15:00:00,4.67,4.67,4.63,4.63,38500.0,4.67,4.67,4.63,4.63,38500.0
2013-06-12 15:30:00,4.63,4.64,4.61,4.62,269000.0,4.63,4.64,4.61,4.62,269000.0
2013-06-13 09:30:00,4.61,4.62,4.58,4.61,218600.0,4.61,4.62,4.58,4.61,218600.0
2013-06-13 10:00:00,4.61,4.66,4.6,4.64,128000.0,4.61,4.66,4.6,4.64,128000.0
2013-06-13 10:30:00,4.65,4.71,4.65,4.65,59400.0,4.65,4.71,4.65,4.65,59400.0
2013-06-13 11:00:00,4.65,4.66,4.62,4.62,52700.0,4.65,4.66,4.62,4.62,52700.0
2013-06-13 11:30:00,4.63,4.64,4.62,4.64,45200.0,4.63,4.64,4.62,4.64,45200.0
2013-06-13 12:00:00,4.63,4.68,4.63,4.65,45000.0,4.63,4.68,4.63,4.65,45000.0
2013-06-13 12:30:00,4.65,4.66,4.64,4.66,45600.0,4.65,4.66,4.64,4.66,45600.0
2013-06-13 13:00:00,4.66,4.66,4.65,4.65,23000.0,4.66,4.66,4.65,4.65,23000.0
2013-06-13 13:30:00,4.65,4.66,4.62,4.62,37500.0,4.65,4.66,4.62,4.62,37500.0
2013-06-13 14:00:00,4.62,4.65,4.62,4.63,242700.0,4.62,4.65,4.62,4.63,242700.0
2013-06-13 14:30:00,4.63,4.65,4.62,4.65,58800.0,4.63,4.65,4.62,4.65,58800.0
2013-06-13 15:00:00,4.65,4.68,4.65,4.67,133200.0,4.65,4.68,4.65,4.67,133200.0
2013-06-13 15:30:00,4.68,4.68,4.66,4.67,219600.0,4.68,4.68,4.66,4.67,219600.0
2013-06-14 09:30:00,4.65,4.76,4.65,4.73,139100.0,4.65,4.76,4.65,4.73,139100.0
2013-06-14 10:00:00,4.73,4.73,4.66,4.69,65000.0,4.73,4.73,4.66,4.69,65000.0
2013-06-14 10:30:00,4.69,4.72,4.67,4.68,49200.0,4.69,4.72,4.67,4.68,49200.0
2013-06-14 11:00:00,4.68,4.72,4.67,4.71,41900.0,4.68,4.72,4.67,4.71,41900.0
2013-06-14 11:30:00,4.71,4.71,4.65,4.69,49300.0,4.71,4.71,4.65,4.69,49300.0
2013-06-14 12:00:00,4.69,4.74,4.69,4.74,31500.0,4.69,4.74,4.69,4.74,31500.0
2013-06-14 12:30:00,4.74,4.74,4.7,4.71,29200.0,4.74,4.74,4.7,4.71,29200.0
2013-06-14 13:00:00,4.7,4.71,4.66,4.66,29200.0,4.7,4.71,4.66,4.66,29200.0
2013-06-14 13:30:00,4.66,4.7,4.66,4.7,39100.0,4.66,4.7,4.66,4.7,39100.0
2013-06-14 14:00:00,4.69,4.72,4.69,4.71,21900.0,4.69,4.72,4.69,4.71,21900.0
2013-06-14 14:30:00,4.71,4.72,4.71,4.71,14300.0,4.71,4.72,4.71,4.71,14300.0
2013-06-14 15:00:00,4.71,4.73,4.71,4.72,47800.0,4.71,4.73,4.71,4.72,47800.0
2013-06-14 15:30:00,4.71,4.74,4.69,4.71,129100.0,4.71,4.74,4.69,4.71,129100.0
2013-06-17 09:30:00,4.73,4.75,4.65,4.71,59500.0,4.73,4.75,4.65,4.71,59500.0
2013-06-17 10:00:00,4.71,4.74,4.68,4.71,72200.0,4.71,4.74,4.68,4.71,72200.0
2013-06-17 10:30:00,4.71,4.71,4.64,4.68,106000.0,4.71,4.71,4.64,4.68,106000.0
2013-06-17 11:00:00,4.68,4.69,4.62,4.62,128100.0,4.68,4.69,4.62,4.62,128100.0
2013-06-17 11:30:00,4.62,4.67,4.59,4.63,184600.0,4.62,4.67,4.59,4.63,184600.0
2013-06-17 12:00:00,4.63,4.63,4.62,4.62,30400.0,4.63,4.63,4.62,4.62,30400.0
2013-06-17 12:30:00,4.62,4.65,4.62,4.63,48600.0,4.62,4.65,4.62,4.63,48600.0
2013-06-17 13:00:00,4.63,4.63,4.61,4.63,70600.0,4.63,4.63,4.61,4.63,70600.0
2013-06-17 13:30:00,4.63,4.63,4.61,4.61,49700.0,4.63,4.63,4.61,4.61,49700.0
2013-06-17 14:00:00,4.61,4.62,4.6,4.61,58400.0,4.61,4.62,4.6,4.61,58400.0
2013-06-17 14:30:00,4.62,4.65,4.61,4.64,62000.0,4.62,4.65,4.61,4.64,62000.0
2013-06-17 15:00:00,4.64,4.67,4.63,4.67,50800.0,4.64,4.67,4.63,4.67,50800.0
2013-06-17 15:30:00,4.67,4.69,4.66,4.67,170000.0,4.67,4.69,4.66,4.67,170000.0
2013-06-18 09:30:00,4.68,4.71,4.61,4.61,43700.0,4.68,4.71,4.61,4.61,43700.0
2013-06-18 10:00:00,4.61,4.67,4.61,4.65,93600.0,4.61,4.67,4.61,4.65,93600.0
2013-06-18 10:30:00,4.65,4.7,4.65,4.7,54900.0,4.65,4.7,4.65,4.7,54900.0
2013-06-18 11:00:00,4.69,4.7,4.68,4.68,21300.0,4.69,4.7,4.68,4.68,21300.0
2013-06-18 11:30:00,4.68,4.73,4.68,4.71,70500.0,4.68,4.73,4.68,4.71,70500.0
2013-06-18 12:00:00,4.71,4.71,4.66,4.68,57300.0,4.71,4.71,4.66,4.68,57300.0
2013-06-18 12:30:00,4.68,4.79,4.68,4.78,164300.0,4.68,4.79,4.68,4.78,164300.0
2013-06-18 13:00:00,4.78,4.8,4.76,4.76,143200.0,4.78,4.8,4.76,4.76,143200.0
2013-06-18 13:30:00,4.76,4.76,4.7,4.76,76200.0,4.76,4.76,4.7,4.76,76200.0
2013-06-18 14:00:00,4.76,4.77,4.75,4.76,61900.0,4.76,4.77,4.75,4.76,61900.0
2013-06-18 14:30:00,4.77,4.78,4.75,4.76,55800.0,4.77,4.78,4.75,4.76,55800.0
2013-06-18 15:00:00,4.77,4.78,4.76,4.78,114600.0,4.77,4.78,4.76,4.78,114600.0
2013-06-18 15:30:00,4.78,4.82,4.77,4.82,767100.0,4.78,4.82,4.77,4.82,767100.0
2013-06-19 09:30:00,4.8,4.83,4.78,4.78,35500.0,4.8,4.83,4.78,4.78,35500.0
2013-06-19 10:00:00,4.79,4.81,4.78,4.81,25200.0,4.79,4.81,4.78,4.81,25200.0
2013-06-19 10:30:00,4.81,4.81,4.72,4.74,30200.0,4.81,4.81,4.72,4.74,30200.0
2013-06-19 11:00:00,4.75,4.75,4.72,4.72,26200.0,4.75,4.75,4.72,4.72,26200.0
2013-06-19 11:30:00,4.72,4.74,4.71,4.73,26500.0,4.72,4.74,4.71,4.73,26500.0
2013-06-19 12:00:00,4.72,4.73,4.71,4.72,21800.0,4.72,4.73,4.71,4.72,21800.0
2013-06-19 12:30:00,4.71,4.73,4.71,4.72,22700.0,4.71,4.73,4.71,4.72,22700.0
2013-06-19 13:00:00,4.73,4.77,4.72,4.77,61700.0,4.73,4.77,4.72,4.77,61700.0
2013-06-19 13:30:00,4.77,4.78,4.75,4.76,37400.0,4.77,4.78,4.75,4.76,37400.0
2013-06-19 14:00:00,4.76,4.84,4.75,4.79,217200.0,4.76,4.84,4.75,4.79,217200.0
2013-06-19 14:30:00,4.78,4.82,4.73,4.73,95300.0,4.78,4.82,4.73,4.73,95300.0
2013-06-19 15:00:00,4.73,4.78,4.72,4.77,49700.0,4.73,4.78,4.72,4.77,49700.0
2013-06-19 15:30:00,4.76,4.77,4.72,4.72,331600.0,4.76,4.77,4.72,4.72,331600.0
2013-06-20 09:30:00,4.7,4.71,4.59,4.66,209200.0,4.7,4.71,4.59,4.66,209200.0
2013-06-20 10:00:00,4.66,4.69,4.6,4.6,125200.0,4.66,4.69,4.6,4.6,125200.0
2013-06-20 10:30:00,4.6,4.65,4.6,4.63,120700.0,4.6,4.65,4.6,4.63,120700.0
2013-06-20 11:00:00,4.63,4.65,4.62,4.65,181300.0,4.63,4.65,4.62,4.65,181300.0
2013-06-20 11:30:00,4.65,4.66,4.61,4.63,133200.0,4.65,4.66,4.61,4.63,133200.0
2013-06-20 12:00:00,4.62,4.64,4.58,4.59,155500.0,4.62,4.64,4.58,4.59,155500.0
2013-06-20 12:30:00,4.58,4.61,4.58,4.6,74900.0,4.58,4.61,4.58,4.6,74900.0
2013-06-20 13:00:00,4.59,4.6,4.55,4.56,96100.0,4.59,4.6,4.55,4.56,96100.0
2013-06-20 13:30:00,4.55,4.6,4.55,4.59,160000.0,4.55,4.6,4.55,4.59,160000.0
2013-06-20 14:00:00,4.58,4.58,4.55,4.56,107400.0,4.58,4.58,4.55,4.56,107400.0
2013-06-20 14:30:00,4.56,4.56,4.52,4.53,165600.0,4.56,4.56,4.52,4.53,165600.0
2013-06-20 15:00:00,4.52,4.58,4.52,4.55,124200.0,4.52,4.58,4.52,4.55,124200.0
2013-06-20 15:30:00,4.54,4.57,4.53,4.56,464200.0,4.54,4.57,4.53,4.56,464200.0
2013-06-21 09:30:00,4.59,4.62,4.56,4.58,509800.0,4.59,4.62,4.56,4.58,509800.0
2013-06-21 10:00:00,4.58,4.6,4.56,4.57,39300.0,4.58,4.6,4.56,4.57,39300.0
2013-06-21 10:30:00,4.57,4.58,4.56,4.57,38900.0,4.57,4.58,4.56,4.57,38900.0
2013-06-21 11:00:00,4.57,4.58,4.52,4.53,173500.0,4.57,4.58,4.52,4.53,173500.0
2013-06-21 11:30:00,4.52,4.53,4.5,4.52,123300.0,4.52,4.53,4.5,4.52,123300.0
2013-06-21 12:00:00,4.52,4.55,4.51,4.54,51800.0,4.52,4.55,4.51,4.54,51800.0
2013-06-21 12:30:00,4.54,4.59,4.53,4.59,85500.0,4.54,4.59,4.53,4.59,85500.0
2013-06-21 13:00:00,4.59,4.62,4.56,4.58,68000.0,4.59,4.62,4.56,4.58,68000.0
2013-06-21 13:30:00,4.58,4.6,4.57,4.57,21200.0,4.58,4.6,4.57,4.57,21200.0
2013-06-21 14:00:00,4.57,4.58,4.55,4.56,87700.0,4.57,4.58,4.55,4.56,87700.0
2013-06-21 14:30:00,4.57,4.57,4.52,4.53,158300.0,4.57,4.57,4.52,4.53,158300.0
2013-06-21 15:00:00,4.52,4.56,4.51,4.52,235000.0,4.52,4.56,4.51,4.52,235000.0
2013-06-21 15:30:00,4.53,4.57,4.5,4.51,1019100.0,4.53,4.57,4.5,4.51,1019100.0
2013-06-24 09:30:00,4.5,4.52,4.39,4.4,278800.0,4.5,4.52,4.39,4.4,278800.0
2013-06-24 10:00:00,4.39,4.47,4.36,4.47,129800.0,4.39,4.47,4.36,4.47,129800.0
2013-06-24 10:30:00,4.48,4.57,4.46,4.54,128200.0,4.48,4.57,4.46,4.54,128200.0
2013-06-24 11:00:00,4.54,4.54,4.43,4.44,193300.0,4.54,4.54,4.43,4.44,193300.0
2013-06-24 11:30:00,4.43,4.46,4.43,4.45,54600.0,4.43,4.46,4.43,4.45,54600.0
2013-06-24 12:00:00,4.45,4.45,4.4,4.41,82800.0,4.45,4.45,4.4,4.41,82800.0
2013-06-24 12:30:00,4.42,4.46,4.42,4.46,107600.0,4.42,4.46,4.42,4.46,107600.0
2013-06-24 13:00:00,4.46,4.51,4.43,4.46,56300.0,4.46,4.51,4.43,4.46,56300.0
2013-06-24 13:30:00,4.48,4.5,4.46,4.49,30100.0,4.48,4.5,4.46,4.49,30100.0
2013-06-24 14:00:00,4.48,4.54,4.47,4.5,50000.0,4.48,4.54,4.47,4.5,50000.0
2013-06-24 14:30:00,4.5,4.51,4.47,4.49,49700.0,4.5,4.51,4.47,4.49,49700.0
2013-06-24 15:00:00,4.48,4.51,4.47,4.47,44100.0,4.48,4.51,4.47,4.47,44100.0
2013-06-24 15:30:00,4.48,4.48,4.45,4.45,407000.0,4.48,4.48,4.45,4.45,407000.0
2013-06-25 09:30:00,4.51,4.53,4.45,4.48,128800.0,4.51,4.53,4.45,4.48,128800.0
2013-06-25 10:00:00,4.47,4.47,4.39,4.4,104000.0,4.47,4.47,4.39,4.4,104000.0
2013-06-25 10:30:00,4.4,4.42,4.39,4.42,50400.0,4.4,4.42,4.39,4.42,50400.0
2013-06-25 11:00:00,4.42,4.44,4.41,4.44,29100.0,4.42,4.44,4.41,4.44,29100.0
2013-06-25 11:30:00,4.44,4.44,4.41,4.42,29000.0,4.44,4.44,4.41,4.42,29000.0
2013-06-25 12:00:00,4.41,4.44,4.4,4.44,68700.0,4.41,4.44,4.4,4.44,68700.0
2013-06-25 12:30:00,4.45,4.46,4.43,4.44,21500.0,4.45,4.46,4.43,4.44,21500.0
2013-06-25 13:00:00,4.44,4.45,4.43,4.44,47000.0,4.44,4.45,4.43,4.44,47000.0
2013-06-25 13:30:00,4.44,4.46,4.43,4.45,164400.0,4.44,4.46,4.43,4.45,164400.0
2013-06-25 14:00:00,4.46,4.46,4.44,4.45,24600.0,4.46,4.46,4.44,4.45,24600.0
2013-06-25 14:30:00,4.45,4.45,4.41,4.42,99200.0,4.45,4.45,4.41,4.42,99200.0
2013-06-25 15:00:00,4.43,4.45,4.42,4.44,28100.0,4.43,4.45,4.42,4.44,28100.0
2013-06-25 15:30:00,4.44,4.46,4.43,4.45,222700.0,4.44,4.46,4.43,4.45,222700.0
2013-06-26 09:30:00,4.5,4.53,4.45,4.53,71400.0,4.5,4.53,4.45,4.53,71400.0
2013-06-26 10:00:00,4.53,4.53,4.45,4.48,40400.0,4.53,4.53,4.45,4.48,40400.0
2013-06-26 10:30:00,4.49,4.51,4.48,4.49,72400.0,4.49,4.51,4.48,4.49,72400.0
2013-06-26 11:00:00,4.49,4.5,4.47,4.47,45200.0,4.49,4.5,4.47,4.47,45200.0
2013-06-26 11:30:00,4.48,4.48,4.43,4.46,52100.0,4.48,4.48,4.43,4.46,52100.0
2013-06-26 12:00:00,4.45,4.46,4.44,4.46,20200.0,4.45,4.46,4.44,4.46,20200.0
2013-06-26 12:30:00,4.45,4.48,4.45,4.46,34900.0,4.45,4.48,4.45,4.46,34900.0
2013-06-26 13:00:00,4.47,4.47,4.45,4.47,31800.0,4.47,4.47,4.45,4.47,31800.0
2013-06-26 13:30:00,4.46,4.47,4.44,4.45,34100.0,4.46,4.47,4.44,4.45,34100.0
2013-06-26 14:00:00,4.45,4.45,4.44,4.45,23800.0,4.45,4.45,4.44,4.45,23800.0
2013-06-26 14:30:00,4.44,4.45,4.43,4.44,34700.0,4.44,4.45,4.43,4.44,34700.0
2013-06-26 15:00:00,4.45,4.46,4.43,4.45,87000.0,4.45,4.46,4.43,4.45,87000.0
2013-06-26 15:30:00,4.44,4.45,4.41,4.42,220200.0,4.44,4.45,4.41,4.42,220200.0
2013-06-27 09:30:00,4.52,4.53,4.45,4.47,106300.0,4.52,4.53,4.45,4.47,106300.0
2013-06-27 10:00:00,4.48,4.5,4.44,4.5,58300.0,4.48,4.5,4.44,4.5,58300.0
2013-06-27 10:30:00,4.5,4.51,4.45,4.49,217800.0,4.5,4.51,4.45,4.49,217800.0
2013-06-27 11:00:00,4.49,4.52,4.46,4.47,86900.0,4.49,4.52,4.46,4.47,86900.0
2013-06-27 11:30:00,4.47,4.47,4.45,4.45,24200.0,4.47,4.47,4.45,4.45,24200.0
2013-06-27 12:00:00,4.46,4.46,4.44,4.44,27300.0,4.46,4.46,4.44,4.44,27300.0
2013-06-27 12:30:00,4.45,4.45,4.44,4.45,10700.0,4.45,4.45,4.44,4.45,10700.0
2013-06-27 13:00:00,4.44,4.46,4.44,4.45,25200.0,4.44,4.46,4.44,4.45,25200.0
2013-06-27 13:30:00,4.46,4.46,4.45,4.46,38400.0,4.46,4.46,4.45,4.46,38400.0
2013-06-27 14:00:00,4.46,4.46,4.45,4.46,25200.0,4.46,4.46,4.45,4.46,25200.0
2013-06-27 14:30:00,4.46,4.47,4.45,4.46,37800.0,4.46,4.47,4.45,4.46,37800.0
2013-06-27 15:00:00,4.46,4.48,4.45,4.48,53900.0,4.46,4.48,4.45,4.48,53900.0
2013-06-27 15:30:00,4.48,4.48,4.47,4.47,100200.0,4.48,4.48,4.47,4.47,100200.0
2013-06-28 09:30:00,4.47,4.5,4.45,4.45,55200.0,4.47,4.5,4.45,4.45,55200.0
2013-06-28 10:00:00,4.45,4.46,4.43,4.43,52500.0,4.45,4.46,4.43,4.43,52500.0
2013-06-28 10:30:00,4.44,4.45,4.43,4.45,37000.0,4.44,4.45,4.43,4.45,37000.0
2013-06-28 11:00:00,4.44,4.5,4.44,4.5,31800.0,4.44,4.5,4.44,4.5,31800.0
2013-06-28 11:30:00,4.5,4.51,4.5,4.51,26900.0,4.5,4.51,4.5,4.51,26900.0
2013-06-28 12:00:00,4.51,4.52,4.46,4.52,50000.0,4.51,4.52,4.46,4.52,50000.0
2013-06-28 12:30:00,4.52,4.52,4.5,4.52,27900.0,4.52,4.52,4.5,4.52,27900.0
2013-06-28 13:00:00,4.52,4.53,4.51,4.53,31700.0,4.52,4.53,4.51,4.53,31700.0
2013-06-28 13:30:00,4.53,4.54,4.52,4.54,36000.0,4.53,4.54,4.52,4.54,36000.0
2013-06-28 14:00:00,4.54,4.58,4.54,4.58,72000.0,4.54,4.58,4.54,4.58,72000.0
2013-06-28 14:30:00,4.58,4.6,4.58,4.6,39600.0,4.58,4.6,4.58,4.6,39600.0
2013-06-28 15:00:00,4.59,4.6,4.56,4.57,71800.0,4.59,4.6,4.56,4.57,71800.0
2013-06-28 15:30:00,4.57,4.57,4.52,4.53,243200.0,4.57,4.57,4.52,4.53,243200.0
2013-07-01 09:30:00,4.62,4.75,4.58,4.69,293500.0,4.62,4.75,4.58,4.69,293500.0
2013-07-01 10:00:00,4.69,4.71,4.63,4.7,178500.0,4.69,4.71,4.63,4.7,178500.0
2013-07-01 10:30:00,4.7,4.74,4.68,4.68,193500.0,4.7,4.74,4.68,4.68,193500.0
2013-07-01 11:00:00,4.68,4.7,4.67,4.69,54000.0,4.68,4.7,4.67,4.69,54000.0
2013-07-01 11:30:00,4.7,4.7,4.65,4.67,64000.0,4.7,4.7,4.65,4.67,64000.0
2013-07-01 12:00:00,4.67,4.73,4.67,4.7,110300.0,4.67,4.73,4.67,4.7,110300.0
2013-07-01 12:30:00,4.7,4.72,4.69,4.7,46600.0,4.7,4.72,4.69,4.7,46600.0
2013-07-01 13:00:00,4.7,4.7,4.69,4.7,52000.0,4.7,4.7,4.69,4.7,52000.0
2013-07-01 13:30:00,4.7,4.7,4.66,4.67,24700.0,4.7,4.7,4.66,4.67,24700.0
2013-07-01 14:00:00,4.66,4.67,4.63,4.66,49600.0,4.66,4.67,4.63,4.66,49600.0
2013-07-01 14:30:00,4.66,4.69,4.65,4.69,37600.0,4.66,4.69,4.65,4.69,37600.0
2013-07-01 15:00:00,4.69,4.69,4.68,4.68,28200.0,4.69,4.69,4.68,4.68,28200.0
2013-07-01 15:30:00,4.68,4.69,4.66,4.67,155700.0,4.68,4.69,4.66,4.67,155700.0
2013-07-02 09:30:00,4.65,4.69,4.63,4.69,75200.0,4.65,4.69,4.63,4.69,75200.0
2013-07-02 10:00:00,4.68,4.7,4.64,4.7,100100.0,4.68,4.7,4.64,4.7,100100.0
2013-07-02 10:30:00,4.7,4.71,4.68,4.71,34500.0,4.7,4.71,4.68,4.71,34500.0
2013-07-02 11:00:00,4.71,4.72,4.66,4.68,69600.0,4.71,4.72,4.66,4.68,69600.0
2013-07-02 11:30:00,4.68,4.7,4.68,4.69,36800.0,4.68,4.7,4.68,4.69,36800.0
2013-07-02 12:00:00,4.69,4.69,4.67,4.69,14800.0,4.69,4.69,4.67,4.69,14800.0
2013-07-02 12:30:00,4.69,4.71,4.68,4.7,45600.0,4.69,4.71,4.68,4.7,45600.0
2013-07-02 13:00:00,4.7,4.72,4.7,4.7,26200.0,4.7,4.72,4.7,4.7,26200.0
2013-07-02 13:30:00,4.7,4.71,4.67,4.7,46300.0,4.7,4.71,4.67,4.7,46300.0
2013-07-02 14:00:00,4.7,4.7,4.67,4.67,36200.0,4.7,4.7,4.67,4.67,36200.0
2013-07-02 14:30:00,4.68,4.69,4.66,4.69,63900.0,4.68,4.69,4.66,4.69,63900.0
2013-07-02 15:00:00,4.69,4.7,4.69,4.69,36000.0,4.69,4.7,4.69,4.69,36000.0
2013-07-02 15:30:00,4.7,4.72,4.68,4.71,305200.0,4.7,4.72,4.68,4.71,305200.0
2013-07-03 09:30:00,4.7,4.72,4.69,4.71,38100.0,4.7,4.72,4.69,4.71,38100.0
2013-07-03 10:00:00,4.7,4.74,4.69,4.73,107400.0,4.7,4.74,4.69,4.73,107400.0
2013-07-03 10:30:00,4.73,4.74,4.7,4.7,62100.0,4.73,4.74,4.7,4.7,62100.0
2013-07-03 11:00:00,4.7,4.7,4.68,4.68,27600.0,4.7,4.7,4.68,4.68,27600.0
2013-07-03 11:30:00,4.68,4.71,4.68,4.7,47000.0,4.68,4.71,4.68,4.7,47000.0
2013-07-03 12:00:00,4.7,4.73,4.7,4.72,25100.0,4.7,4.73,4.7,4.72,25100.0
2013-07-03 12:30:00,4.72,4.72,4.65,4.67,106300.0,4.72,4.72,4.65,4.67,106300.0
2013-07-05 09:30:00,4.75,4.78,4.71,4.75,213800.0,4.75,4.78,4.71,4.75,213800.0
2013-07-05 10:00:00,4.75,4.82,4.74,4.81,452300.0,4.75,4.82,4.74,4.81,452300.0
2013-07-05 10:30:00,4.81,4.86,4.81,4.84,408000.0,4.81,4.86,4.81,4.84,408000.0
2013-07-05 11:00:00,4.84,4.84,4.81,4.83,46000.0,4.84,4.84,4.81,4.83,46000.0
2013-07-05 11:30:00,4.82,4.83,4.79,4.83,53900.0,4.82,4.83,4.79,4.83,53900.0
2013-07-05 12:00:00,4.83,4.84,4.81,4.82,30600.0,4.83,4.84,4.81,4.82,30600.0
2013-07-05 12:30:00,4.82,4.83,4.82,4.82,43900.0,4.82,4.83,4.82,4.82,43900.0
2013-07-05 13:00:00,4.83,4.84,4.8,4.84,70900.0,4.83,4.84,4.8,4.84,70900.0
2013-07-05 13:30:00,4.83,4.84,4.82,4.83,33900.0,4.83,4.84,4.82,4.83,33900.0
2013-07-05 14:00:00,4.83,4.85,4.82,4.85,80600.0,4.83,4.85,4.82,4.85,80600.0
2013-07-05 14:30:00,4.84,4.85,4.84,4.84,39700.0,4.84,4.85,4.84,4.84,39700.0
2013-07-05 15:00:00,4.85,4.85,4.84,4.85,32000.0,4.85,4.85,4.84,4.85,32000.0
2013-07-05 15:30:00,4.85,4.89,4.83,4.88,634100.0,4.85,4.89,4.83,4.88,634100.0
2013-07-08 09:30:00,4.89,4.9,4.82,4.84,94800.0,4.89,4.9,4.82,4.84,94800.0
2013-07-08 10:00:00,4.84,4.86,4.8,4.84,121700.0,4.84,4.86,4.8,4.84,121700.0
2013-07-08 10:30:00,4.85,4.86,4.82,4.84,38600.0,4.85,4.86,4.82,4.84,38600.0
2013-07-08 11:00:00,4.83,4.85,4.83,4.84,18700.0,4.83,4.85,4.83,4.84,18700.0
2013-07-08 11:30:00,4.84,4.85,4.81,4.82,57200.0,4.84,4.85,4.81,4.82,57200.0
2013-07-08 12:00:00,4.83,4.85,4.79,4.79,41500.0,4.83,4.85,4.79,4.79,41500.0
2013-07-08 12:30:00,4.79,4.82,4.79,4.81,22400.0,4.79,4.82,4.79,4.81,22400.0
2013-07-08 13:00:00,4.81,4.82,4.81,4.81,17500.0,4.81,4.82,4.81,4.81,17500.0
2013-07-08 13:30:00,4.82,4.82,4.81,4.82,6900.0,4.82,4.82,4.81,4.82,6900.0
2013-07-08 14:00:00,4.81,4.85,4.81,4.83,86400.0,4.81,4.85,4.81,4.83,86400.0
2013-07-08 14:30:00,4.83,4.87,4.83,4.86,64100.0,4.83,4.87,4.83,4.86,64100.0
2013-07-08 15:00:00,4.87,4.87,4.83,4.83,55700.0,4.87,4.87,4.83,4.83,55700.0
2013-07-08 15:30:00,4.83,4.86,4.83,4.84,194600.0,4.83,4.86,4.83,4.84,194600.0
2013-07-09 09:30:00,4.86,4.89,4.83,4.86,45500.0,4.86,4.89,4.83,4.86,45500.0
2013-07-09 10:00:00,4.86,4.86,4.76,4.78,71600.0,4.86,4.86,4.76,4.78,71600.0
2013-07-09 10:30:00,4.78,4.84,4.78,4.79,110800.0,4.78,4.84,4.78,4.79,110800.0
2013-07-09 11:00:00,4.79,4.8,4.78,4.79,42000.0,4.79,4.8,4.78,4.79,42000.0
2013-07-09 11:30:00,4.79,4.81,4.79,4.8,23600.0,4.79,4.81,4.79,4.8,23600.0
2013-07-09 12:00:00,4.81,4.81,4.8,4.81,10600.0,4.81,4.81,4.8,4.81,10600.0
2013-07-09 12:30:00,4.81,4.87,4.81,4.83,34200.0,4.81,4.87,4.81,4.83,34200.0
2013-07-09 13:00:00,4.83,4.84,4.79,4.79,38700.0,4.83,4.84,4.79,4.79,38700.0
2013-07-09 13:30:00,4.79,4.8,4.78,4.79,36900.0,4.79,4.8,4.78,4.79,36900.0
2013-07-09 14:00:00,4.79,4.8,4.77,4.77,23700.0,4.79,4.8,4.77,4.77,23700.0
2013-07-09 14:30:00,4.77,4.78,4.74,4.75,55500.0,4.77,4.78,4.74,4.75,55500.0
2013-07-09 15:00:00,4.74,4.76,4.74,4.75,37700.0,4.74,4.76,4.74,4.75,37700.0
2013-07-09 15:30:00,4.76,4.78,4.74,4.77,128500.0,4.76,4.78,4.74,4.77,128500.0
2013-07-10 09:30:00,4.76,4.83,4.75,4.82,53700.0,4.76,4.83,4.75,4.82,53700.0
2013-07-10 10:00:00,4.82,4.83,4.79,4.79,34000.0,4.82,4.83,4.79,4.79,34000.0
2013-07-10 10:30:00,4.78,4.83,4.78,4.82,19700.0,4.78,4.83,4.78,4.82,19700.0
2013-07-10 11:00:00,4.82,4.82,4.79,4.8,8900.0,4.82,4.82,4.79,4.8,8900.0
2013-07-10 11:30:00,4.8,4.8,4.79,4.79,16600.0,4.8,4.8,4.79,4.79,16600.0
2013-07-10 12:00:00,4.79,4.79,4.78,4.79,9200.0,4.79,4.79,4.78,4.79,9200.0
2013-07-10 12:30:00,4.78,4.82,4.78,4.82,28700.0,4.78,4.82,4.78,4.82,28700.0
2013-07-10 13:00:00,4.82,4.82,4.8,4.81,21900.0,4.82,4.82,4.8,4.81,21900.0
2013-07-10 13:30:00,4.8,4.81,4.8,4.8,4600.0,4.8,4.81,4.8,4.8,4600.0
2013-07-10 14:00:00,4.8,4.85,4.8,4.82,106700.0,4.8,4.85,4.8,4.82,106700.0
2013-07-10 14:30:00,4.82,4.83,4.77,4.81,171900.0,4.82,4.83,4.77,4.81,171900.0
2013-07-10 15:00:00,4.81,4.82,4.78,4.8,66900.0,4.81,4.82,4.78,4.8,66900.0
2013-07-10 15:30:00,4.81,4.82,4.8,4.82,84800.0,4.81,4.82,4.8,4.82,84800.0
2013-07-11 09:30:00,4.88,4.89,4.83,4.88,115800.0,4.88,4.89,4.83,4.88,115800.0
2013-07-11 10:00:00,4.88,4.91,4.85,4.88,239100.0,4.88,4.91,4.85,4.88,239100.0
2013-07-11 10:30:00,4.88,4.88,4.84,4.88,61800.0,4.88,4.88,4.84,4.88,61800.0
2013-07-11 11:00:00,4.88,4.9,4.86,4.87,72200.0,4.88,4.9,4.86,4.87,72200.0
2013-07-11 11:30:00,4.87,4.87,4.85,4.87,44000.0,4.87,4.87,4.85,4.87,44000.0
2013-07-11 12:00:00,4.87,4.88,4.84,4.88,41100.0,4.87,4.88,4.84,4.88,41100.0
2013-07-11 12:30:00,4.88,4.88,4.86,4.86,26000.0,4.88,4.88,4.86,4.86,26000.0
2013-07-11 13:00:00,4.87,4.88,4.84,4.85,69500.0,4.87,4.88,4.84,4.85,69500.0
2013-07-11 13:30:00,4.85,4.89,4.84,4.88,116300.0,4.85,4.89,4.84,4.88,116300.0
2013-07-11 14:00:00,4.88,4.89,4.86,4.87,87000.0,4.88,4.89,4.86,4.87,87000.0
2013-07-11 14:30:00,4.87,4.88,4.83,4.85,116800.0,4.87,4.88,4.83,4.85,116800.0
2013-07-11 15:00:00,4.84,4.88,4.84,4.87,65300.0,4.84,4.88,4.84,4.87,65300.0
2013-07-11 15:30:00,4.87,4.89,4.83,4.88,668700.0,4.87,4.89,4.83,4.88,668700.0
2013-07-12 09:30:00,4.9,4.91,4.86,4.91,92200.0,4.9,4.91,4.86,4.91,92200.0
2013-07-12 10:00:00,4.91,4.93,4.88,4.9,87800.0,4.91,4.93,4.88,4.9,87800.0
2013-07-12 10:30:00,4.91,4.92,4.88,4.9,77500.0,4.91,4.92,4.88,4.9,77500.0
2013-07-12 11:00:00,4.9,4.9,4.87,4.88,61700.0,4.9,4.9,4.87,4.88,61700.0
2013-07-12 11:30:00,4.87,4.88,4.86,4.87,40500.0,4.87,4.88,4.86,4.87,40500.0
2013-07-12 12:00:00,4.87,4.9,4.87,4.9,89300.0,4.87,4.9,4.87,4.9,89300.0
2013-07-12 12:30:00,4.89,4.9,4.87,4.89,71500.0,4.89,4.9,4.87,4.89,71500.0
2013-07-12 13:00:00,4.88,4.89,4.88,4.88,63000.0,4.88,4.89,4.88,4.88,63000.0
2013-07-12 13:30:00,4.87,4.88,4.86,4.86,25200.0,4.87,4.88,4.86,4.86,25200.0
2013-07-12 14:00:00,4.86,4.98,4.86,4.96,421500.0,4.86,4.98,4.86,4.96,421500.0
2013-07-12 14:30:00,4.96,4.98,4.92,4.92,105700.0,4.96,4.98,4.92,4.92,105700.0
2013-07-12 15:00:00,4.92,4.94,4.91,4.92,72400.0,4.92,4.94,4.91,4.92,72400.0
2013-07-12 15:30:00,4.92,4.94,4.9,4.92,421500.0,4.92,4.94,4.9,4.92,421500.0
2013-07-15 09:30:00,4.93,4.96,4.88,4.9,86200.0,4.93,4.96,4.88,4.9,86200.0
2013-07-15 10:00:00,4.9,4.91,4.88,4.9,52600.0,4.9,4.91,4.88,4.9,52600.0
2013-07-15 10:30:00,4.9,4.91,4.89,4.9,72800.0,4.9,4.91,4.89,4.9,72800.0
2013-07-15 11:00:00,4.9,4.91,4.89,4.89,90500.0,4.9,4.91,4.89,4.89,90500.0
2013-07-15 11:30:00,4.89,4.91,4.89,4.9,84300.0,4.89,4.91,4.89,4.9,84300.0
2013-07-15 12:00:00,4.9,4.91,4.89,4.9,43100.0,4.9,4.91,4.89,4.9,43100.0
2013-07-15 12:30:00,4.9,4.9,4.88,4.89,30900.0,4.9,4.9,4.88,4.89,30900.0
2013-07-15 13:00:00,4.89,4.9,4.88,4.9,22800.0,4.89,4.9,4.88,4.9,22800.0
2013-07-15 13:30:00,4.9,4.94,4.9,4.94,114100.0,4.9,4.94,4.9,4.94,114100.0
2013-07-15 14:00:00,4.94,4.96,4.93,4.95,101100.0,4.94,4.96,4.93,4.95,101100.0
2013-07-15 14:30:00,4.96,5.0,4.94,4.99,262400.0,4.96,5.0,4.94,4.99,262400.0
2013-07-15 15:00:00,4.99,5.0,4.97,4.99,187800.0,4.99,5.0,4.97,4.99,187800.0
2013-07-15 15:30:00,4.98,4.99,4.97,4.98,243100.0,4.98,4.99,4.97,4.98,243100.0
2013-07-16 09:30:00,4.99,5.01,4.96,5.0,239400.0,4.99,5.01,4.96,5.0,239400.0
2013-07-16 10:00:00,5.01,5.04,5.0,5.02,239300.0,5.01,5.04,5.0,5.02,239300.0
2013-07-16 10:30:00,5.01,5.03,5.0,5.02,121700.0,5.01,5.03,5.0,5.02,121700.0
2013-07-16 11:00:00,5.02,5.02,4.98,5.0,149800.0,5.02,5.02,4.98,5.0,149800.0
2013-07-16 11:30:00,5.0,5.01,5.0,5.0,82600.0,5.0,5.01,5.0,5.0,82600.0
2013-07-16 12:00:00,5.01,5.04,5.0,5.02,259300.0,5.01,5.04,5.0,5.02,259300.0
2013-07-16 12:30:00,5.03,5.03,5.0,5.0,80800.0,5.03,5.03,5.0,5.0,80800.0
2013-07-16 13:00:00,5.0,5.01,4.99,5.0,191600.0,5.0,5.01,4.99,5.0,191600.0
2013-07-16 13:30:00,5.0,5.01,5.0,5.0,73600.0,5.0,5.01,5.0,5.0,73600.0
2013-07-16 14:00:00,5.0,5.02,5.0,5.02,175800.0,5.0,5.02,5.0,5.02,175800.0
2013-07-16 14:30:00,5.02,5.03,5.01,5.01,80000.0,5.02,5.03,5.01,5.01,80000.0
2013-07-16 15:00:00,5.01,5.01,4.98,5.0,181900.0,5.01,5.01,4.98,5.0,181900.0
2013-07-16 15:30:00,5.0,5.01,4.96,5.01,254700.0,5.0,5.01,4.96,5.01,254700.0
2013-07-17 09:30:00,5.03,5.14,5.02,5.13,332900.0,5.03,5.14,5.02,5.13,332900.0
2013-07-17 10:00:00,5.13,5.17,5.13,5.14,328200.0,5.13,5.17,5.13,5.14,328200.0
2013-07-17 10:30:00,5.15,5.15,5.09,5.13,239000.0,5.15,5.15,5.09,5.13,239000.0
2013-07-17 11:00:00,5.13,5.15,5.12,5.13,76000.0,5.13,5.15,5.12,5.13,76000.0
2013-07-17 11:30:00,5.12,5.13,5.11,5.12,77800.0,5.12,5.13,5.11,5.12,77800.0
2013-07-17 12:00:00,5.12,5.12,5.08,5.11,71700.0,5.12,5.12,5.08,5.11,71700.0
2013-07-17 12:30:00,5.12,5.13,5.11,5.11,42500.0,5.12,5.13,5.11,5.11,42500.0
2013-07-17 13:00:00,5.11,5.12,5.08,5.08,75800.0,5.11,5.12,5.08,5.08,75800.0
2013-07-17 13:30:00,5.08,5.09,5.05,5.08,90600.0,5.08,5.09,5.05,5.08,90600.0
2013-07-17 14:00:00,5.08,5.09,5.06,5.08,74500.0,5.08,5.09,5.06,5.08,74500.0
2013-07-17 14:30:00,5.08,5.09,5.06,5.08,103200.0,5.08,5.09,5.06,5.08,103200.0
2013-07-17 15:00:00,5.08,5.12,5.07,5.12,101500.0,5.08,5.12,5.07,5.12,101500.0
2013-07-17 15:30:00,5.11,5.12,5.09,5.1,304900.0,5.11,5.12,5.09,5.1,304900.0
2013-07-18 09:30:00,5.13,5.17,5.1,5.13,138300.0,5.13,5.17,5.1,5.13,138300.0
2013-07-18 10:00:00,5.12,5.15,5.08,5.14,86600.0,5.12,5.15,5.08,5.14,86600.0
2013-07-18 10:30:00,5.14,5.2,5.14,5.19,254200.0,5.14,5.2,5.14,5.19,254200.0
2013-07-18 11:00:00,5.18,5.22,5.18,5.2,189900.0,5.18,5.22,5.18,5.2,189900.0
2013-07-18 11:30:00,5.2,5.26,5.2,5.26,920000.0,5.2,5.26,5.2,5.26,920000.0
2013-07-18 12:00:00,5.26,5.27,5.24,5.25,240300.0,5.26,5.27,5.24,5.25,240300.0
2013-07-18 12:30:00,5.25,5.26,5.22,5.24,189400.0,5.25,5.26,5.22,5.24,189400.0
2013-07-18 13:00:00,5.24,5.25,5.2,5.23,206100.0,5.24,5.25,5.2,5.23,206100.0
2013-07-18 13:30:00,5.23,5.25,5.22,5.24,113100.0,5.23,5.25,5.22,5.24,113100.0
2013-07-18 14:00:00,5.24,5.26,5.24,5.25,396600.0,5.24,5.26,5.24,5.25,396600.0
2013-07-18 14:30:00,5.25,5.26,5.24,5.25,580100.0,5.25,5.26,5.24,5.25,580100.0
2013-07-18 15:00:00,5.25,5.26,5.24,5.25,267000.0,5.25,5.26,5.24,5.25,267000.0
2013-07-18 15:30:00,5.25,5.27,5.23,5.27,447200.0,5.25,5.27,5.23,5.27,447200.0
2013-07-19 09:30:00,5.26,5.32,5.2,5.31,381000.0,5.26,5.32,5.2,5.31,381000.0
2013-07-19 10:00:00,5.3,5.35,5.25,5.34,245800.0,5.3,5.35,5.25,5.34,245800.0
2013-07-19 10:30:00,5.34,5.37,5.33,5.35,160700.0,5.34,5.37,5.33,5.35,160700.0
2013-07-19 11:00:00,5.34,5.38,5.34,5.36,102600.0,5.34,5.38,5.34,5.36,102600.0
2013-07-19 11:30:00,5.36,5.38,5.35,5.38,196400.0,5.36,5.38,5.35,5.38,196400.0
2013-07-19 12:00:00,5.38,5.42,5.37,5.39,188200.0,5.38,5.42,5.37,5.39,188200.0
2013-07-19 12:30:00,5.39,5.4,5.39,5.39,135000.0,5.39,5.4,5.39,5.39,135000.0
2013-07-19 13:00:00,5.39,5.44,5.39,5.44,126800.0,5.39,5.44,5.39,5.44,126800.0
2013-07-19 13:30:00,5.43,5.48,5.4,5.48,746800.0,5.43,5.48,5.4,5.48,746800.0
2013-07-19 14:00:00,5.47,5.48,5.44,5.47,72600.0,5.47,5.48,5.44,5.47,72600.0
2013-07-19 14:30:00,5.46,5.47,5.44,5.46,147100.0,5.46,5.47,5.44,5.46,147100.0
2013-07-19 15:00:00,5.46,5.47,5.44,5.44,165800.0,5.46,5.47,5.44,5.44,165800.0
2013-07-19 15:30:00,5.44,5.46,5.41,5.44,489900.0,5.44,5.46,5.41,5.44,489900.0
2013-07-22 09:30:00,5.43,5.47,5.4,5.46,107400.0,5.43,5.47,5.4,5.46,107400.0
2013-07-22 10:00:00,5.46,5.47,5.45,5.45,93800.0,5.46,5.47,5.45,5.45,93800.0
2013-07-22 10:30:00,5.45,5.49,5.45,5.49,95200.0,5.45,5.49,5.45,5.49,95200.0
2013-07-22 11:00:00,5.49,5.5,5.45,5.46,172700.0,5.49,5.5,5.45,5.46,172700.0
2013-07-22 11:30:00,5.47,5.48,5.45,5.46,63300.0,5.47,5.48,5.45,5.46,63300.0
2013-07-22 12:00:00,5.46,5.48,5.45,5.45,96800.0,5.46,5.48,5.45,5.45,96800.0
2013-07-22 12:30:00,5.45,5.48,5.45,5.46,75500.0,5.45,5.48,5.45,5.46,75500.0
2013-07-22 13:00:00,5.46,5.48,5.46,5.46,41800.0,5.46,5.48,5.46,5.46,41800.0
2013-07-22 13:30:00,5.46,5.47,5.44,5.44,402700.0,5.46,5.47,5.44,5.44,402700.0
2013-07-22 14:00:00,5.45,5.46,5.44,5.45,123000.0,5.45,5.46,5.44,5.45,123000.0
2013-07-22 14:30:00,5.45,5.47,5.44,5.46,50600.0,5.45,5.47,5.44,5.46,50600.0
2013-07-22 15:00:00,5.45,5.49,5.45,5.48,184200.0,5.45,5.49,5.45,5.48,184200.0
2013-07-22 15:30:00,5.49,5.51,5.47,5.5,886900.0,5.49,5.51,5.47,5.5,886900.0
2013-07-23 09:30:00,5.5,5.55,5.49,5.5,270900.0,5.5,5.55,5.49,5.5,270900.0
2013-07-23 10:00:00,5.5,5.55,5.5,5.51,166300.0,5.5,5.55,5.5,5.51,166300.0
2013-07-23 10:30:00,5.51,5.53,5.38,5.44,394000.0,5.51,5.53,5.38,5.44,394000.0
2013-07-23 11:00:00,5.44,5.5,5.42,5.42,248600.0,5.44,5.5,5.42,5.42,248600.0
2013-07-23 11:30:00,5.42,5.49,5.42,5.45,116600.0,5.42,5.49,5.42,5.45,116600.0
2013-07-23 12:00:00,5.45,5.46,5.45,5.45,70000.0,5.45,5.46,5.45,5.45,70000.0
2013-07-23 12:30:00,5.45,5.47,5.45,5.47,44300.0,5.45,5.47,5.45,5.47,44300.0
2013-07-23 13:00:00,5.47,5.52,5.47,5.49,50700.0,5.47,5.52,5.47,5.49,50700.0
2013-07-23 13:30:00,5.48,5.49,5.45,5.45,62200.0,5.48,5.49,5.45,5.45,62200.0
2013-07-23 14:00:00,5.45,5.49,5.45,5.47,294100.0,5.45,5.49,5.45,5.47,294100.0
2013-07-23 14:30:00,5.47,5.48,5.45,5.47,161900.0,5.47,5.48,5.45,5.47,161900.0
2013-07-23 15:00:00,5.46,5.47,5.45,5.46,152000.0,5.46,5.47,5.45,5.46,152000.0
2013-07-23 15:30:00,5.45,5.46,5.38,5.45,535600.0,5.45,5.46,5.38,5.45,535600.0
2013-07-24 09:30:00,5.48,5.51,5.35,5.46,163500.0,5.48,5.51,5.35,5.46,163500.0
2013-07-24 10:00:00,5.45,5.45,5.35,5.36,174600.0,5.45,5.45,5.35,5.36,174600.0
2013-07-24 10:30:00,5.36,5.37,5.33,5.34,130000.0,5.36,5.37,5.33,5.34,130000.0
2013-07-24 11:00:00,5.34,5.4,5.34,5.38,166100.0,5.34,5.4,5.34,5.38,166100.0
2013-07-24 11:30:00,5.37,5.39,5.33,5.34,88700.0,5.37,5.39,5.33,5.34,88700.0
2013-07-24 12:00:00,5.34,5.35,5.31,5.32,202900.0,5.34,5.35,5.31,5.32,202900.0
2013-07-24 12:30:00,5.32,5.32,5.26,5.26,103900.0,5.32,5.32,5.26,5.26,103900.0
2013-07-24 13:00:00,5.26,5.29,5.23,5.24,280600.0,5.26,5.29,5.23,5.24,280600.0
2013-07-24 13:30:00,5.23,5.25,5.12,5.21,415200.0,5.23,5.25,5.12,5.21,415200.0
2013-07-24 14:00:00,5.22,5.24,5.21,5.23,65800.0,5.22,5.24,5.21,5.23,65800.0
2013-07-24 14:30:00,5.23,5.23,5.16,5.17,125200.0,5.23,5.23,5.16,5.17,125200.0
2013-07-24 15:00:00,5.16,5.18,5.15,5.17,101200.0,5.16,5.18,5.15,5.17,101200.0
2013-07-24 15:30:00,5.16,5.17,5.14,5.17,327400.0,5.16,5.17,5.14,5.17,327400.0
2013-07-25 09:30:00,5.14,5.16,5.05,5.13,219000.0,5.14,5.16,5.05,5.13,219000.0
2013-07-25 10:00:00,5.13,5.13,5.06,5.06,423600.0,5.13,5.13,5.06,5.06,423600.0
2013-07-25 10:30:00,5.06,5.06,5.01,5.03,169700.0,5.06,5.06,5.01,5.03,169700.0
2013-07-25 11:00:00,5.02,5.05,5.0,5.04,180100.0,5.02,5.05,5.0,5.04,180100.0
2013-07-25 11:30:00,5.04,5.11,5.03,5.11,51100.0,5.04,5.11,5.03,5.11,51100.0
2013-07-25 12:00:00,5.1,5.13,5.09,5.12,62300.0,5.1,5.13,5.09,5.12,62300.0
2013-07-25 12:30:00,5.12,5.17,5.12,5.17,76300.0,5.12,5.17,5.12,5.17,76300.0
2013-07-25 13:00:00,5.16,5.17,5.15,5.15,24200.0,5.16,5.17,5.15,5.15,24200.0
2013-07-25 13:30:00,5.16,5.16,5.14,5.14,22700.0,5.16,5.16,5.14,5.14,22700.0
2013-07-25 14:00:00,5.15,5.15,5.1,5.13,65900.0,5.15,5.15,5.1,5.13,65900.0
2013-07-25 14:30:00,5.13,5.13,5.11,5.13,26300.0,5.13,5.13,5.11,5.13,26300.0
2013-07-25 15:00:00,5.13,5.16,5.11,5.15,116800.0,5.13,5.16,5.11,5.15,116800.0
2013-07-25 15:30:00,5.15,5.16,5.12,5.16,206800.0,5.15,5.16,5.12,5.16,206800.0
2013-07-26 09:30:00,5.09,5.11,5.04,5.04,94600.0,5.09,5.11,5.04,5.04,94600.0
2013-07-26 10:00:00,5.04,5.05,4.94,4.96,273500.0,5.04,5.05,4.94,4.96,273500.0
2013-07-26 10:30:00,4.95,4.96,4.91,4.92,238700.0,4.95,4.96,4.91,4.92,238700.0
2013-07-26 11:00:00,4.92,4.94,4.9,4.92,100700.0,4.92,4.94,4.9,4.92,100700.0
2013-07-26 11:30:00,4.92,4.96,4.92,4.95,96200.0,4.92,4.96,4.92,4.95,96200.0
2013-07-26 12:00:00,4.95,4.95,4.94,4.95,17100.0,4.95,4.95,4.94,4.95,17100.0
2013-07-26 12:30:00,4.95,4.96,4.93,4.93,190600.0,4.95,4.96,4.93,4.93,190600.0
2013-07-26 13:00:00,4.93,4.95,4.93,4.94,44500.0,4.93,4.95,4.93,4.94,44500.0
2013-07-26 13:30:00,4.95,4.95,4.93,4.93,160100.0,4.95,4.95,4.93,4.93,160100.0
2013-07-26 14:00:00,4.93,4.94,4.92,4.92,53100.0,4.93,4.94,4.92,4.92,53100.0
2013-07-26 14:30:00,4.92,4.93,4.91,4.92,50600.0,4.92,4.93,4.91,4.92,50600.0
2013-07-26 15:00:00,4.93,4.94,4.91,4.92,179600.0,4.93,4.94,4.91,4.92,179600.0
2013-07-26 15:30:00,4.92,4.93,4.89,4.9,392900.0,4.92,4.93,4.89,4.9,392900.0
2013-07-29 09:30:00,4.89,4.89,4.81,4.81,95700.0,4.89,4.89,4.81,4.81,95700.0
2013-07-29 10:00:00,4.81,4.83,4.8,4.8,123200.0,4.81,4.83,4.8,4.8,123200.0
2013-07-29 10:30:00,4.81,4.85,4.78,4.84,151700.0,4.81,4.85,4.78,4.84,151700.0
2013-07-29 11:00:00,4.85,4.85,4.78,4.79,83900.0,4.85,4.85,4.78,4.79,83900.0
2013-07-29 11:30:00,4.79,4.81,4.76,4.77,128000.0,4.79,4.81,4.76,4.77,128000.0
2013-07-29 12:00:00,4.78,4.83,4.78,4.82,49000.0,4.78,4.83,4.78,4.82,49000.0
2013-07-29 12:30:00,4.82,4.84,4.81,4.83,30100.0,4.82,4.84,4.81,4.83,30100.0
2013-07-29 13:00:00,4.84,4.84,4.82,4.82,16500.0,4.84,4.84,4.82,4.82,16500.0
2013-07-29 13:30:00,4.82,4.83,4.81,4.82,22700.0,4.82,4.83,4.81,4.82,22700.0
2013-07-29 14:00:00,4.82,4.82,4.81,4.81,10600.0,4.82,4.82,4.81,4.81,10600.0
2013-07-29 14:30:00,4.82,4.82,4.81,4.81,21500.0,4.82,4.82,4.81,4.81,21500.0
2013-07-29 15:00:00,4.82,4.82,4.79,4.79,38500.0,4.82,4.82,4.79,4.79,38500.0
2013-07-29 15:30:00,4.79,4.82,4.78,4.82,235200.0,4.79,4.82,4.78,4.82,235200.0
2013-07-30 09:30:00,4.84,4.9,4.82,4.82,47100.0,4.84,4.9,4.82,4.82,47100.0
2013-07-30 10:00:00,4.83,4.92,4.8,4.89,283400.0,4.83,4.92,4.8,4.89,283400.0
2013-07-30 10:30:00,4.88,4.9,4.85,4.85,26200.0,4.88,4.9,4.85,4.85,26200.0
2013-07-30 11:00:00,4.86,4.87,4.85,4.87,22600.0,4.86,4.87,4.85,4.87,22600.0
2013-07-30 11:30:00,4.87,4.91,4.87,4.91,39500.0,4.87,4.91,4.87,4.91,39500.0
2013-07-30 12:00:00,4.91,4.91,4.9,4.9,29400.0,4.91,4.91,4.9,4.9,29400.0
2013-07-30 12:30:00,4.9,4.91,4.9,4.91,20800.0,4.9,4.91,4.9,4.91,20800.0
2013-07-30 13:00:00,4.91,4.92,4.89,4.91,60200.0,4.91,4.92,4.89,4.91,60200.0
2013-07-30 13:30:00,4.9,4.91,4.89,4.91,37900.0,4.9,4.91,4.89,4.91,37900.0
2013-07-30 14:00:00,4.91,4.97,4.9,4.95,159100.0,4.91,4.97,4.9,4.95,159100.0
2013-07-30 14:30:00,4.95,4.99,4.93,4.95,138500.0,4.95,4.99,4.93,4.95,138500.0
2013-07-30 15:00:00,4.95,4.98,4.94,4.98,64500.0,4.95,4.98,4.94,4.98,64500.0
2013-07-30 15:30:00,4.98,5.05,4.96,5.04,451500.0,4.98,5.05,4.96,5.04,451500.0
2013-07-31 09:30:00,5.07,5.1,5.03,5.09,56300.0,5.07,5.1,5.03,5.09,56300.0
2013-07-31 10:00:00,5.1,5.1,5.03,5.07,214000.0,5.1,5.1,5.03,5.07,214000.0
2013-07-31 10:30:00,5.07,5.1,5.05,5.06,106400.0,5.07,5.1,5.05,5.06,106400.0
2013-07-31 11:00:00,5.06,5.07,4.99,5.02,340600.0,5.06,5.07,4.99,5.02,340600.0
2013-07-31 11:30:00,5.02,5.03,4.99,5.01,148300.0,5.02,5.03,4.99,5.01,148300.0
2013-07-31 12:00:00,5.0,5.03,4.99,5.01,50400.0,5.0,5.03,4.99,5.01,50400.0
2013-07-31 12:30:00,5.0,5.01,4.97,5.0,101100.0,5.0,5.01,4.97,5.0,101100.0
2013-07-31 13:00:00,5.0,5.04,4.99,5.01,75000.0,5.0,5.04,4.99,5.01,75000.0
2013-07-31 13:30:00,5.01,5.02,5.0,5.01,20800.0,5.01,5.02,5.0,5.01,20800.0
2013-07-31 14:00:00,5.02,5.06,5.0,5.06,135200.0,5.02,5.06,5.0,5.06,135200.0
2013-07-31 14:30:00,5.05,5.1,5.05,5.07,99000.0,5.05,5.1,5.05,5.07,99000.0
2013-07-31 15:00:00,5.08,5.08,5.03,5.04,19000.0,5.08,5.08,5.03,5.04,19000.0
2013-07-31 15:30:00,5.04,5.07,5.0,5.07,389300.0,5.04,5.07,5.0,5.07,389300.0
2013-08-01 09:30:00,5.09,5.17,5.01,5.1,63300.0,5.09,5.17,5.01,5.1,63300.0
2013-08-01 10:00:00,5.09,5.11,5.06,5.11,99500.0,5.09,5.11,5.06,5.11,99500.0
2013-08-01 10:30:00,5.1,5.12,5.06,5.08,55200.0,5.1,5.12,5.06,5.08,55200.0
2013-08-01 11:00:00,5.08,5.08,5.07,5.08,54400.0,5.08,5.08,5.07,5.08,54400.0
2013-08-01 11:30:00,5.07,5.08,5.07,5.08,44900.0,5.07,5.08,5.07,5.08,44900.0
2013-08-01 12:00:00,5.08,5.15,5.08,5.14,119200.0,5.08,5.15,5.08,5.14,119200.0
2013-08-01 12:30:00,5.15,5.16,5.13,5.15,43800.0,5.15,5.16,5.13,5.15,43800.0
2013-08-01 13:00:00,5.16,5.16,5.11,5.12,20200.0,5.16,5.16,5.11,5.12,20200.0
2013-08-01 13:30:00,5.12,5.13,5.11,5.13,35900.0,5.12,5.13,5.11,5.13,35900.0
2013-08-01 14:00:00,5.12,5.15,5.12,5.13,24400.0,5.12,5.15,5.12,5.13,24400.0
2013-08-01 14:30:00,5.13,5.15,5.12,5.14,81300.0,5.13,5.15,5.12,5.14,81300.0
2013-08-01 15:00:00,5.14,5.15,5.13,5.13,92100.0,5.14,5.15,5.13,5.13,92100.0
2013-08-01 15:30:00,5.13,5.18,5.13,5.18,345500.0,5.13,5.18,5.13,5.18,345500.0
2013-08-02 09:30:00,5.2,5.29,5.2,5.26,322000.0,5.2,5.29,5.2,5.26,322000.0
2013-08-02 10:00:00,5.26,5.36,5.24,5.31,602100.0,5.26,5.36,5.24,5.31,602100.0
2013-08-02 10:30:00,5.31,5.38,5.3,5.35,647400.0,5.31,5.38,5.3,5.35,647400.0
2013-08-02 11:00:00,5.35,5.36,5.27,5.27,127800.0,5.35,5.36,5.27,5.27,127800.0
2013-08-02 11:30:00,5.27,5.29,5.26,5.27,152600.0,5.27,5.29,5.26,5.27,152600.0
2013-08-02 12:00:00,5.27,5.31,5.26,5.27,88000.0,5.27,5.31,5.26,5.27,88000.0
2013-08-02 12:30:00,5.27,5.31,5.26,5.31,294000.0,5.27,5.31,5.26,5.31,294000.0
2013-08-02 13:00:00,5.31,5.34,5.29,5.33,273400.0,5.31,5.34,5.29,5.33,273400.0
2013-08-02 13:30:00,5.33,5.33,5.29,5.3,110100.0,5.33,5.33,5.29,5.3,110100.0
2013-08-02 14:00:00,5.3,5.32,5.26,5.26,113300.0,5.3,5.32,5.26,5.26,113300.0
2013-08-02 14:30:00,5.26,5.27,5.22,5.22,97200.0,5.26,5.27,5.22,5.22,97200.0
2013-08-02 15:00:00,5.22,5.25,5.21,5.25,230200.0,5.22,5.25,5.21,5.25,230200.0
2013-08-02 15:30:00,5.25,5.27,5.23,5.25,913600.0,5.25,5.27,5.23,5.25,913600.0
2013-08-05 09:30:00,5.26,5.3,5.2,5.26,89700.0,5.26,5.3,5.2,5.26,89700.0
2013-08-05 10:00:00,5.26,5.26,5.17,5.2,198300.0,5.26,5.26,5.17,5.2,198300.0
2013-08-05 10:30:00,5.2,5.24,5.2,5.23,42900.0,5.2,5.24,5.2,5.23,42900.0
2013-08-05 11:00:00,5.24,5.25,5.23,5.24,36300.0,5.24,5.25,5.23,5.24,36300.0
2013-08-05 11:30:00,5.24,5.25,5.22,5.24,85500.0,5.24,5.25,5.22,5.24,85500.0
2013-08-05 12:00:00,5.24,5.24,5.21,5.22,53300.0,5.24,5.24,5.21,5.22,53300.0
2013-08-05 12:30:00,5.22,5.23,5.22,5.22,53800.0,5.22,5.23,5.22,5.22,53800.0
2013-08-05 13:00:00,5.22,5.23,5.19,5.2,57800.0,5.22,5.23,5.19,5.2,57800.0
2013-08-05 13:30:00,5.2,5.22,5.2,5.2,67500.0,5.2,5.22,5.2,5.2,67500.0
2013-08-05 14:00:00,5.2,5.21,5.18,5.2,133400.0,5.2,5.21,5.18,5.2,133400.0
2013-08-05 14:30:00,5.2,5.21,5.19,5.2,97700.0,5.2,5.21,5.19,5.2,97700.0
2013-08-05 15:00:00,5.21,5.22,5.2,5.21,67300.0,5.21,5.22,5.2,5.21,67300.0
2013-08-05 15:30:00,5.21,5.22,5.2,5.22,99500.0,5.21,5.22,5.2,5.22,99500.0
2013-08-06 09:30:00,5.19,5.25,5.17,5.19,211200.0,5.19,5.25,5.17,5.19,211200.0
2013-08-06 10:00:00,5.18,5.21,5.17,5.18,106100.0,5.18,5.21,5.17,5.18,106100.0
2013-08-06 10:30:00,5.18,5.18,5.1,5.1,56900.0,5.18,5.18,5.1,5.1,56900.0
2013-08-06 11:00:00,5.1,5.15,5.1,5.15,27700.0,5.1,5.15,5.1,5.15,27700.0
2013-08-06 11:30:00,5.16,5.17,5.12,5.13,67700.0,5.16,5.17,5.12,5.13,67700.0
2013-08-06 12:00:00,5.14,5.17,5.13,5.15,56000.0,5.14,5.17,5.13,5.15,56000.0
2013-08-06 12:30:00,5.15,5.17,5.14,5.15,50900.0,5.15,5.17,5.14,5.15,50900.0
2013-08-06 13:00:00,5.15,5.16,5.13,5.13,71000.0,5.15,5.16,5.13,5.13,71000.0
2013-08-06 13:30:00,5.14,5.14,5.11,5.12,95700.0,5.14,5.14,5.11,5.12,95700.0
2013-08-06 14:00:00,5.12,5.12,5.08,5.11,87500.0,5.12,5.12,5.08,5.11,87500.0
2013-08-06 14:30:00,5.12,5.13,5.1,5.13,56100.0,5.12,5.13,5.1,5.13,56100.0
2013-08-06 15:00:00,5.13,5.13,5.1,5.1,63100.0,5.13,5.13,5.1,5.1,63100.0
2013-08-06 15:30:00,5.1,5.12,5.09,5.1,240800.0,5.1,5.12,5.09,5.1,240800.0
2013-08-07 09:30:00,5.07,5.1,4.81,4.85,286000.0,5.07,5.1,4.81,4.85,286000.0
2013-08-07 10:00:00,4.84,4.91,4.81,4.83,263000.0,4.84,4.91,4.81,4.83,263000.0
2013-08-07 10:30:00,4.83,4.84,4.79,4.79,227700.0,4.83,4.84,4.79,4.79,227700.0
2013-08-07 11:00:00,4.79,4.8,4.75,4.75,287400.0,4.79,4.8,4.75,4.75,287400.0
2013-08-07 11:30:00,4.75,4.76,4.72,4.72,121000.0,4.75,4.76,4.72,4.72,121000.0
2013-08-07 12:00:00,4.72,4.74,4.71,4.74,168600.0,4.72,4.74,4.71,4.74,168600.0
2013-08-07 12:30:00,4.74,4.86,4.74,4.86,208900.0,4.74,4.86,4.74,4.86,208900.0
2013-08-07 13:00:00,4.85,5.17,4.84,5.13,792300.0,4.85,5.17,4.84,5.13,792300.0
2013-08-07 13:30:00,5.13,5.2,5.12,5.13,115800.0,5.13,5.2,5.12,5.13,115800.0
2013-08-07 14:00:00,5.13,5.17,5.1,5.11,144900.0,5.13,5.17,5.1,5.11,144900.0
2013-08-07 14:30:00,5.11,5.12,5.03,5.03,86200.0,5.11,5.12,5.03,5.03,86200.0
2013-08-07 15:00:00,5.03,5.06,4.97,4.98,221200.0,5.03,5.06,4.97,4.98,221200.0
2013-08-07 15:30:00,4.98,5.0,4.94,4.98,303100.0,4.98,5.0,4.94,4.98,303100.0
2013-08-08 09:30:00,5.03,5.07,4.9,4.92,62100.0,5.03,5.07,4.9,4.92,62100.0
2013-08-08 10:00:00,4.91,4.93,4.88,4.93,43500.0,4.91,4.93,4.88,4.93,43500.0
2013-08-08 10:30:00,4.93,4.96,4.88,4.92,133000.0,4.93,4.96,4.88,4.92,133000.0
2013-08-08 11:00:00,4.92,4.94,4.91,4.94,35100.0,4.92,4.94,4.91,4.94,35100.0
2013-08-08 11:30:00,4.94,4.96,4.94,4.95,31800.0,4.94,4.96,4.94,4.95,31800.0
2013-08-08 12:00:00,4.96,4.98,4.95,4.97,23900.0,4.96,4.98,4.95,4.97,23900.0
2013-08-08 12:30:00,4.97,5.0,4.96,4.96,32300.0,4.97,5.0,4.96,4.96,32300.0
2013-08-08 13:00:00,4.96,4.97,4.94,4.95,18000.0,4.96,4.97,4.94,4.95,18000.0
2013-08-08 13:30:00,4.95,4.95,4.94,4.95,28700.0,4.95,4.95,4.94,4.95,28700.0
2013-08-08 14:00:00,4.95,4.95,4.94,4.95,35700.0,4.95,4.95,4.94,4.95,35700.0
2013-08-08 14:30:00,4.95,4.95,4.93,4.93,41300.0,4.95,4.95,4.93,4.93,41300.0
2013-08-08 15:00:00,4.94,4.97,4.93,4.97,95900.0,4.94,4.97,4.93,4.97,95900.0
2013-08-08 15:30:00,4.97,4.97,4.94,4.95,192400.0,4.97,4.97,4.94,4.95,192400.0
2013-08-09 09:30:00,4.91,5.0,4.91,4.99,38600.0,4.91,5.0,4.91,4.99,38600.0
2013-08-09 10:00:00,4.99,5.02,4.98,5.0,37500.0,4.99,5.02,4.98,5.0,37500.0
2013-08-09 10:30:00,4.99,5.0,4.96,4.96,31300.0,4.99,5.0,4.96,4.96,31300.0
2013-08-09 11:00:00,4.96,4.96,4.88,4.93,76300.0,4.96,4.96,4.88,4.93,76300.0
2013-08-09 11:30:00,4.93,4.94,4.93,4.94,44400.0,4.93,4.94,4.93,4.94,44400.0
2013-08-09 12:00:00,4.94,4.96,4.93,4.95,49300.0,4.94,4.96,4.93,4.95,49300.0
2013-08-09 12:30:00,4.96,4.96,4.94,4.94,24700.0,4.96,4.96,4.94,4.94,24700.0
2013-08-09 13:00:00,4.95,4.95,4.94,4.95,13800.0,4.95,4.95,4.94,4.95,13800.0
2013-08-09 13:30:00,4.94,4.95,4.94,4.94,18800.0,4.94,4.95,4.94,4.94,18800.0
2013-08-09 14:00:00,4.95,4.98,4.94,4.98,45700.0,4.95,4.98,4.94,4.98,45700.0
2013-08-09 14:30:00,4.98,4.98,4.97,4.98,25400.0,4.98,4.98,4.97,4.98,25400.0
2013-08-09 15:00:00,4.98,4.99,4.97,4.98,64000.0,4.98,4.99,4.97,4.98,64000.0
2013-08-09 15:30:00,4.98,4.98,4.95,4.95,175500.0,4.98,4.98,4.95,4.95,175500.0
2013-08-12 09:30:00,4.93,4.93,4.87,4.89,110700.0,4.93,4.93,4.87,4.89,110700.0
2013-08-12 10:00:00,4.9,4.91,4.89,4.89,49500.0,4.9,4.91,4.89,4.89,49500.0
2013-08-12 10:30:00,4.9,4.91,4.89,4.9,34900.0,4.9,4.91,4.89,4.9,34900.0
2013-08-12 11:00:00,4.91,4.92,4.9,4.91,49300.0,4.91,4.92,4.9,4.91,49300.0
2013-08-12 11:30:00,4.91,4.92,4.9,4.92,20700.0,4.91,4.92,4.9,4.92,20700.0
2013-08-12 12:00:00,4.91,4.92,4.9,4.9,12800.0,4.91,4.92,4.9,4.9,12800.0
2013-08-12 12:30:00,4.9,4.91,4.89,4.89,16000.0,4.9,4.91,4.89,4.89,16000.0
2013-08-12 13:00:00,4.89,4.91,4.89,4.91,44400.0,4.89,4.91,4.89,4.91,44400.0
2013-08-12 13:30:00,4.91,4.93,4.91,4.92,29600.0,4.91,4.93,4.91,4.92,29600.0
2013-08-12 14:00:00,4.92,4.93,4.92,4.93,16000.0,4.92,4.93,4.92,4.93,16000.0
2013-08-12 14:30:00,4.93,4.93,4.91,4.92,105200.0,4.93,4.93,4.91,4.92,105200.0
2013-08-12 15:00:00,4.93,4.93,4.92,4.93,41700.0,4.93,4.93,4.92,4.93,41700.0
2013-08-12 15:30:00,4.93,4.94,4.92,4.93,104700.0,4.93,4.94,4.92,4.93,104700.0
2013-08-13 09:30:00,4.93,4.98,4.9,4.9,41500.0,4.93,4.98,4.9,4.9,41500.0
2013-08-13 10:00:00,4.91,4.92,4.89,4.9,28300.0,4.91,4.92,4.89,4.9,28300.0
2013-08-13 10:30:00,4.9,4.92,4.86,4.87,51600.0,4.9,4.92,4.86,4.87,51600.0
2013-08-13 11:00:00,4.87,4.89,4.87,4.89,19900.0,4.87,4.89,4.87,4.89,19900.0
2013-08-13 11:30:00,4.89,4.91,4.87,4.88,24400.0,4.89,4.91,4.87,4.88,24400.0
2013-08-13 12:00:00,4.87,4.9,4.86,4.88,30300.0,4.87,4.9,4.86,4.88,30300.0
2013-08-13 12:30:00,4.89,4.92,4.88,4.92,39500.0,4.89,4.92,4.88,4.92,39500.0
2013-08-13 13:00:00,4.91,4.93,4.91,4.93,11900.0,4.91,4.93,4.91,4.93,11900.0
2013-08-13 13:30:00,4.92,4.93,4.92,4.92,15900.0,4.92,4.93,4.92,4.92,15900.0
2013-08-13 14:00:00,4.92,4.93,4.91,4.91,20000.0,4.92,4.93,4.91,4.91,20000.0
2013-08-13 14:30:00,4.91,4.92,4.9,4.91,26300.0,4.91,4.92,4.9,4.91,26300.0
2013-08-13 15:00:00,4.9,4.91,4.9,4.9,22300.0,4.9,4.91,4.9,4.9,22300.0
2013-08-13 15:30:00,4.9,4.91,4.88,4.89,157100.0,4.9,4.91,4.88,4.89,157100.0
2013-08-14 09:30:00,4.89,4.93,4.82,4.91,57400.0,4.89,4.93,4.82,4.91,57400.0
2013-08-14 10:00:00,4.9,4.92,4.86,4.92,44100.0,4.9,4.92,4.86,4.92,44100.0
2013-08-14 10:30:00,4.91,4.92,4.88,4.9,85800.0,4.91,4.92,4.88,4.9,85800.0
2013-08-14 11:00:00,4.9,4.91,4.89,4.9,35900.0,4.9,4.91,4.89,4.9,35900.0
2013-08-14 11:30:00,4.91,4.91,4.88,4.89,16500.0,4.91,4.91,4.88,4.89,16500.0
2013-08-14 12:00:00,4.88,4.9,4.88,4.9,10400.0,4.88,4.9,4.88,4.9,10400.0
2013-08-14 12:30:00,4.9,4.92,4.89,4.89,69100.0,4.9,4.92,4.89,4.89,69100.0
2013-08-14 13:00:00,4.9,4.9,4.88,4.89,45700.0,4.9,4.9,4.88,4.89,45700.0
2013-08-14 13:30:00,4.89,4.91,4.87,4.91,32600.0,4.89,4.91,4.87,4.91,32600.0
2013-08-14 14:00:00,4.91,4.91,4.9,4.91,12900.0,4.91,4.91,4.9,4.91,12900.0
2013-08-14 14:30:00,4.9,4.91,4.89,4.9,47100.0,4.9,4.91,4.89,4.9,47100.0
2013-08-14 15:00:00,4.91,4.91,4.89,4.9,31900.0,4.91,4.91,4.89,4.9,31900.0
2013-08-14 15:30:00,4.9,4.91,4.86,4.89,133600.0,4.9,4.91,4.86,4.89,133600.0
2013-08-15 09:30:00,4.82,4.88,4.8,4.83,116600.0,4.82,4.88,4.8,4.83,116600.0
2013-08-15 10:00:00,4.83,4.87,4.82,4.85,116100.0,4.83,4.87,4.82,4.85,116100.0
2013-08-15 10:30:00,4.85,4.88,4.85,4.88,62800.0,4.85,4.88,4.85,4.88,62800.0
2013-08-15 11:00:00,4.88,4.91,4.86,4.87,96500.0,4.88,4.91,4.86,4.87,96500.0
2013-08-15 11:30:00,4.86,4.88,4.86,4.87,17500.0,4.86,4.88,4.86,4.87,17500.0
2013-08-15 12:00:00,4.87,4.9,4.87,4.9,39000.0,4.87,4.9,4.87,4.9,39000.0
2013-08-15 12:30:00,4.9,4.92,4.89,4.89,32500.0,4.9,4.92,4.89,4.89,32500.0
2013-08-15 13:00:00,4.9,4.9,4.87,4.87,19300.0,4.9,4.9,4.87,4.87,19300.0
2013-08-15 13:30:00,4.87,4.9,4.87,4.88,41900.0,4.87,4.9,4.87,4.88,41900.0
2013-08-15 14:00:00,4.88,4.89,4.85,4.87,55900.0,4.88,4.89,4.85,4.87,55900.0
2013-08-15 14:30:00,4.87,4.88,4.85,4.86,44800.0,4.87,4.88,4.85,4.86,44800.0
2013-08-15 15:00:00,4.86,4.87,4.85,4.85,36500.0,4.86,4.87,4.85,4.85,36500.0
2013-08-15 15:30:00,4.85,4.86,4.8,4.82,173200.0,4.85,4.86,4.8,4.82,173200.0
2013-08-16 09:30:00,4.79,4.89,4.79,4.88,178300.0,4.79,4.89,4.79,4.88,178300.0
2013-08-16 10:00:00,4.87,4.95,4.87,4.92,124000.0,4.87,4.95,4.87,4.92,124000.0
2013-08-16 10:30:00,4.92,4.93,4.91,4.92,27100.0,4.92,4.93,4.91,4.92,27100.0
2013-08-16 11:00:00,4.92,4.93,4.91,4.92,52000.0,4.92,4.93,4.91,4.92,52000.0
2013-08-16 11:30:00,4.92,4.95,4.92,4.92,47600.0,4.92,4.95,4.92,4.92,47600.0
2013-08-16 12:00:00,4.92,4.95,4.92,4.95,22100.0,4.92,4.95,4.92,4.95,22100.0
2013-08-16 12:30:00,4.95,4.95,4.92,4.92,33500.0,4.95,4.95,4.92,4.92,33500.0
2013-08-16 13:00:00,4.93,4.94,4.91,4.93,70800.0,4.93,4.94,4.91,4.93,70800.0
2013-08-16 13:30:00,4.93,4.94,4.91,4.92,25300.0,4.93,4.94,4.91,4.92,25300.0
2013-08-16 14:00:00,4.91,4.94,4.91,4.94,94900.0,4.91,4.94,4.91,4.94,94900.0
2013-08-16 14:30:00,4.94,4.95,4.92,4.92,38900.0,4.94,4.95,4.92,4.92,38900.0
2013-08-16 15:00:00,4.92,4.93,4.92,4.92,16000.0,4.92,4.93,4.92,4.92,16000.0
2013-08-16 15:30:00,4.92,4.93,4.9,4.91,159500.0,4.92,4.93,4.9,4.91,159500.0
2013-08-19 09:30:00,4.9,4.94,4.88,4.94,47300.0,4.9,4.94,4.88,4.94,47300.0
2013-08-19 10:00:00,4.94,4.98,4.91,4.97,138100.0,4.94,4.98,4.91,4.97,138100.0
2013-08-19 10:30:00,4.98,4.98,4.97,4.98,59700.0,4.98,4.98,4.97,4.98,59700.0
2013-08-19 11:00:00,4.98,4.98,4.97,4.97,139800.0,4.98,4.98,4.97,4.97,139800.0
2013-08-19 11:30:00,4.98,5.05,4.97,5.0,138200.0,4.98,5.05,4.97,5.0,138200.0
2013-08-19 12:00:00,5.0,5.03,4.99,5.01,122000.0,5.0,5.03,4.99,5.01,122000.0
2013-08-19 12:30:00,5.02,5.03,4.97,4.98,291200.0,5.02,5.03,4.97,4.98,291200.0
2013-08-19 13:00:00,4.98,5.01,4.96,4.97,101200.0,4.98,5.01,4.96,4.97,101200.0
2013-08-19 13:30:00,4.97,5.01,4.95,4.95,203700.0,4.97,5.01,4.95,4.95,203700.0
2013-08-19 14:00:00,4.95,4.99,4.94,4.96,62600.0,4.95,4.99,4.94,4.96,62600.0
2013-08-19 14:30:00,4.96,4.97,4.96,4.96,56800.0,4.96,4.97,4.96,4.96,56800.0
2013-08-19 15:00:00,4.96,4.97,4.92,4.94,80800.0,4.96,4.97,4.92,4.94,80800.0
2013-08-19 15:30:00,4.94,4.94,4.88,4.88,223100.0,4.94,4.94,4.88,4.88,223100.0
2013-08-20 09:30:00,4.87,4.98,4.87,4.91,39700.0,4.87,4.98,4.87,4.91,39700.0
2013-08-20 10:00:00,4.9,4.99,4.9,4.95,106700.0,4.9,4.99,4.9,4.95,106700.0
2013-08-20 10:30:00,4.95,5.0,4.94,5.0,48300.0,4.95,5.0,4.94,5.0,48300.0
2013-08-20 11:00:00,4.99,5.0,4.97,4.99,29000.0,4.99,5.0,4.97,4.99,29000.0
2013-08-20 11:30:00,4.99,5.06,4.99,5.04,193900.0,4.99,5.06,4.99,5.04,193900.0
2013-08-20 12:00:00,5.04,5.1,5.03,5.1,72500.0,5.04,5.1,5.03,5.1,72500.0
2013-08-20 12:30:00,5.1,5.1,5.06,5.06,49400.0,5.1,5.1,5.06,5.06,49400.0
2013-08-20 13:00:00,5.07,5.07,5.04,5.04,16200.0,5.07,5.07,5.04,5.04,16200.0
2013-08-20 13:30:00,5.04,5.05,5.03,5.05,29600.0,5.04,5.05,5.03,5.05,29600.0
2013-08-20 14:00:00,5.04,5.05,5.03,5.04,30100.0,5.04,5.05,5.03,5.04,30100.0
2013-08-20 14:30:00,5.04,5.04,5.0,5.03,73200.0,5.04,5.04,5.0,5.03,73200.0
2013-08-20 15:00:00,5.03,5.04,5.02,5.04,24100.0,5.03,5.04,5.02,5.04,24100.0
2013-08-20 15:30:00,5.04,5.08,5.03,5.08,358000.0,5.04,5.08,5.03,5.08,358000.0
2013-08-21 09:30:00,5.06,5.15,5.05,5.15,77300.0,5.06,5.15,5.05,5.15,77300.0
2013-08-21 10:00:00,5.15,5.19,5.14,5.17,79000.0,5.15,5.19,5.14,5.17,79000.0
2013-08-21 10:30:00,5.16,5.19,5.15,5.19,61400.0,5.16,5.19,5.15,5.19,61400.0
2013-08-21 11:00:00,5.19,5.19,5.14,5.16,52300.0,5.19,5.19,5.14,5.16,52300.0
2013-08-21 11:30:00,5.16,5.16,5.06,5.11,107900.0,5.16,5.16,5.06,5.11,107900.0
2013-08-21 12:00:00,5.11,5.13,5.1,5.1,35700.0,5.11,5.13,5.1,5.1,35700.0
2013-08-21 12:30:00,5.11,5.11,5.09,5.1,30500.0,5.11,5.11,5.09,5.1,30500.0
2013-08-21 13:00:00,5.1,5.15,5.09,5.14,44800.0,5.1,5.15,5.09,5.14,44800.0
2013-08-21 13:30:00,5.14,5.16,5.14,5.16,30300.0,5.14,5.16,5.14,5.16,30300.0
2013-08-21 14:00:00,5.16,5.16,5.07,5.15,94300.0,5.16,5.16,5.07,5.15,94300.0
2013-08-21 14:30:00,5.14,5.2,5.13,5.17,90600.0,5.14,5.2,5.13,5.17,90600.0
2013-08-21 15:00:00,5.18,5.18,5.12,5.12,61200.0,5.18,5.18,5.12,5.12,61200.0
2013-08-21 15:30:00,5.12,5.14,5.05,5.08,284300.0,5.12,5.14,5.05,5.08,284300.0
2013-08-22 09:30:00,5.11,5.14,5.05,5.12,41700.0,5.11,5.14,5.05,5.12,41700.0
2013-08-22 10:00:00,5.12,5.18,5.1,5.16,71000.0,5.12,5.18,5.1,5.16,71000.0
2013-08-22 10:30:00,5.16,5.18,5.13,5.16,53000.0,5.16,5.18,5.13,5.16,53000.0
2013-08-22 11:00:00,5.17,5.18,5.13,5.15,36000.0,5.17,5.18,5.13,5.15,36000.0
2013-08-22 11:30:00,5.16,5.17,5.14,5.16,28200.0,5.16,5.17,5.14,5.16,28200.0
2013-08-22 12:00:00,5.16,5.17,5.15,5.17,11800.0,5.16,5.17,5.15,5.17,11800.0
2013-08-22 12:30:00,5.17,5.17,5.17,5.17,0.0,5.17,5.17,5.17,5.17,0.0
2013-08-22 13:00:00,5.17,5.17,5.17,5.17,0.0,5.17,5.17,5.17,5.17,0.0
2013-08-22 13:30:00,5.17,5.17,5.17,5.17,0.0,5.17,5.17,5.17,5.17,0.0
2013-08-22 14:00:00,5.17,5.17,5.17,5.17,200.0,5.17,5.17,5.17,5.17,200.0
2013-08-22 14:30:00,5.17,5.17,5.17,5.17,0.0,5.17,5.17,5.17,5.17,0.0
2013-08-22 15:00:00,5.17,5.17,5.13,5.13,10500.0,5.17,5.17,5.13,5.13,10500.0
2013-08-22 15:30:00,5.13,5.17,5.09,5.17,286100.0,5.13,5.17,5.09,5.17,286100.0
2013-08-23 09:30:00,5.16,5.17,5.14,5.16,46100.0,5.16,5.17,5.14,5.16,46100.0
2013-08-23 10:00:00,5.16,5.16,5.12,5.15,50900.0,5.16,5.16,5.12,5.15,50900.0
2013-08-23 10:30:00,5.14,5.16,5.14,5.16,24300.0,5.14,5.16,5.14,5.16,24300.0
2013-08-23 11:00:00,5.16,5.16,5.13,5.14,47600.0,5.16,5.16,5.13,5.14,47600.0
2013-08-23 11:30:00,5.14,5.16,5.14,5.16,12900.0,5.14,5.16,5.14,5.16,12900.0
2013-08-23 12:00:00,5.16,5.16,5.13,5.14,32800.0,5.16,5.16,5.13,5.14,32800.0
2013-08-23 12:30:00,5.14,5.14,5.13,5.14,29800.0,5.14,5.14,5.13,5.14,29800.0
2013-08-23 13:00:00,5.13,5.16,5.13,5.15,41400.0,5.13,5.16,5.13,5.15,41400.0
2013-08-23 13:30:00,5.15,5.16,5.14,5.14,27600.0,5.15,5.16,5.14,5.14,27600.0
2013-08-23 14:00:00,5.14,5.14,5.13,5.14,16800.0,5.14,5.14,5.13,5.14,16800.0
2013-08-23 14:30:00,5.14,5.16,5.13,5.16,35400.0,5.14,5.16,5.13,5.16,35400.0
2013-08-23 15:00:00,5.16,5.16,5.12,5.15,77400.0,5.16,5.16,5.12,5.15,77400.0
2013-08-23 15:30:00,5.15,5.16,5.14,5.16,184300.0,5.15,5.16,5.14,5.16,184300.0
2013-08-26 09:30:00,5.14,5.24,5.13,5.23,53600.0,5.14,5.24,5.13,5.23,53600.0
2013-08-26 10:00:00,5.24,5.25,5.22,5.23,37500.0,5.24,5.25,5.22,5.23,37500.0
2013-08-26 10:30:00,5.23,5.23,5.19,5.2,115100.0,5.23,5.23,5.19,5.2,115100.0
2013-08-26 11:00:00,5.2,5.22,5.19,5.2,65000.0,5.2,5.22,5.19,5.2,65000.0
2013-08-26 11:30:00,5.2,5.21,5.2,5.21,33000.0,5.2,5.21,5.2,5.21,33000.0
2013-08-26 12:00:00,5.21,5.21,5.19,5.2,96100.0,5.21,5.21,5.19,5.2,96100.0
2013-08-26 12:30:00,5.19,5.21,5.19,5.2,48900.0,5.19,5.21,5.19,5.2,48900.0
2013-08-26 13:00:00,5.21,5.21,5.2,5.21,30000.0,5.21,5.21,5.2,5.21,30000.0
2013-08-26 13:30:00,5.2,5.21,5.18,5.2,63500.0,5.2,5.21,5.18,5.2,63500.0
2013-08-26 14:00:00,5.19,5.2,5.19,5.2,44100.0,5.19,5.2,5.19,5.2,44100.0
2013-08-26 14:30:00,5.2,5.2,5.19,5.2,46600.0,5.2,5.2,5.19,5.2,46600.0
2013-08-26 15:00:00,5.19,5.2,5.11,5.14,101700.0,5.19,5.2,5.11,5.14,101700.0
2013-08-26 15:30:00,5.14,5.17,5.13,5.16,200800.0,5.14,5.17,5.13,5.16,200800.0
2013-08-27 09:30:00,5.11,5.17,5.05,5.16,53600.0,5.11,5.17,5.05,5.16,53600.0
2013-08-27 10:00:00,5.15,5.16,5.11,5.12,65600.0,5.15,5.16,5.11,5.12,65600.0
2013-08-27 10:30:00,5.11,5.13,5.08,5.13,50000.0,5.11,5.13,5.08,5.13,50000.0
2013-08-27 11:00:00,5.13,5.14,5.1,5.12,50300.0,5.13,5.14,5.1,5.12,50300.0
2013-08-27 11:30:00,5.12,5.13,5.1,5.1,23500.0,5.12,5.13,5.1,5.1,23500.0
2013-08-27 12:00:00,5.11,5.11,5.09,5.09,31900.0,5.11,5.11,5.09,5.09,31900.0
2013-08-27 12:30:00,5.09,5.11,5.09,5.09,18800.0,5.09,5.11,5.09,5.09,18800.0
2013-08-27 13:00:00,5.09,5.13,5.09,5.09,112000.0,5.09,5.13,5.09,5.09,112000.0
2013-08-27 13:30:00,5.09,5.1,5.09,5.09,36000.0,5.09,5.1,5.09,5.09,36000.0
2013-08-27 14:00:00,5.09,5.09,5.02,5.02,59200.0,5.09,5.09,5.02,5.02,59200.0
2013-08-27 14:30:00,5.03,5.05,5.0,5.01,53400.0,5.03,5.05,5.0,5.01,53400.0
2013-08-27 15:00:00,5.01,5.04,5.0,5.02,65100.0,5.01,5.04,5.0,5.02,65100.0
2013-08-27 15:30:00,5.02,5.03,4.99,5.0,211600.0,5.02,5.03,4.99,5.0,211600.0
2013-08-28 09:30:00,4.97,4.98,4.91,4.92,139300.0,4.97,4.98,4.91,4.92,139300.0
2013-08-28 10:00:00,4.92,4.96,4.91,4.94,93900.0,4.92,4.96,4.91,4.94,93900.0
2013-08-28 10:30:00,4.94,5.0,4.93,5.0,101500.0,4.94,5.0,4.93,5.0,101500.0
2013-08-28 11:00:00,5.0,5.02,5.0,5.01,19300.0,5.0,5.02,5.0,5.01,19300.0
2013-08-28 11:30:00,5.01,5.07,5.01,5.07,53100.0,5.01,5.07,5.01,5.07,53100.0
2013-08-28 12:00:00,5.07,5.08,5.05,5.06,37800.0,5.07,5.08,5.05,5.06,37800.0
2013-08-28 12:30:00,5.05,5.06,5.05,5.05,15700.0,5.05,5.06,5.05,5.05,15700.0
2013-08-28 13:00:00,5.05,5.07,5.05,5.06,42200.0,5.05,5.07,5.05,5.06,42200.0
2013-08-28 13:30:00,5.06,5.07,5.04,5.05,36200.0,5.06,5.07,5.04,5.05,36200.0
2013-08-28 14:00:00,5.04,5.05,5.03,5.03,190300.0,5.04,5.05,5.03,5.03,190300.0
2013-08-28 14:30:00,5.03,5.04,4.99,4.99,92700.0,5.03,5.04,4.99,4.99,92700.0
2013-08-28 15:00:00,4.99,5.05,4.99,5.04,68100.0,4.99,5.05,4.99,5.04,68100.0
2013-08-28 15:30:00,5.04,5.05,5.02,5.03,137200.0,5.04,5.05,5.02,5.03,137200.0
2013-08-29 09:30:00,5.04,5.13,5.04,5.11,90600.0,5.04,5.13,5.04,5.11,90600.0
2013-08-29 10:00:00,5.12,5.17,5.11,5.16,60300.0,5.12,5.17,5.11,5.16,60300.0
2013-08-29 10:30:00,5.16,5.22,5.16,5.19,159400.0,5.16,5.22,5.16,5.19,159400.0
2013-08-29 11:00:00,5.19,5.2,5.15,5.16,81600.0,5.19,5.2,5.15,5.16,81600.0
2013-08-29 11:30:00,5.16,5.17,5.15,5.15,27500.0,5.16,5.17,5.15,5.15,27500.0
2013-08-29 12:00:00,5.15,5.17,5.13,5.15,34100.0,5.15,5.17,5.13,5.15,34100.0
2013-08-29 12:30:00,5.16,5.16,5.14,5.16,23200.0,5.16,5.16,5.14,5.16,23200.0
2013-08-29 13:00:00,5.15,5.16,5.13,5.13,37800.0,5.15,5.16,5.13,5.13,37800.0
2013-08-29 13:30:00,5.14,5.14,5.12,5.14,32200.0,5.14,5.14,5.12,5.14,32200.0
2013-08-29 14:00:00,5.14,5.16,5.13,5.14,28200.0,5.14,5.16,5.13,5.14,28200.0
2013-08-29 14:30:00,5.13,5.17,5.13,5.16,46500.0,5.13,5.17,5.13,5.16,46500.0
2013-08-29 15:00:00,5.15,5.17,5.15,5.15,62200.0,5.15,5.17,5.15,5.15,62200.0
2013-08-29 15:30:00,5.16,5.19,5.14,5.16,441700.0,5.16,5.19,5.14,5.16,441700.0
2013-08-30 09:30:00,5.16,5.22,5.08,5.11,87200.0,5.16,5.22,5.08,5.11,87200.0
2013-08-30 10:00:00,5.11,5.12,5.06,5.12,76400.0,5.11,5.12,5.06,5.12,76400.0
2013-08-30 10:30:00,5.12,5.12,5.07,5.08,82900.0,5.12,5.12,5.07,5.08,82900.0
2013-08-30 11:00:00,5.08,5.13,5.07,5.1,144900.0,5.08,5.13,5.07,5.1,144900.0
2013-08-30 11:30:00,5.1,5.14,5.1,5.14,73600.0,5.1,5.14,5.1,5.14,73600.0
2013-08-30 12:00:00,5.14,5.2,5.13,5.2,71900.0,5.14,5.2,5.13,5.2,71900.0
2013-08-30 12:30:00,5.2,5.2,5.17,5.18,65500.0,5.2,5.2,5.17,5.18,65500.0
2013-08-30 13:00:00,5.17,5.19,5.12,5.14,98700.0,5.17,5.19,5.12,5.14,98700.0
2013-08-30 13:30:00,5.15,5.16,5.13,5.16,304600.0,5.15,5.16,5.13,5.16,304600.0
2013-08-30 14:00:00,5.15,5.16,5.11,5.11,26100.0,5.15,5.16,5.11,5.11,26100.0
2013-08-30 14:30:00,5.11,5.12,5.09,5.11,30200.0,5.11,5.12,5.09,5.11,30200.0
2013-08-30 15:00:00,5.11,5.12,5.07,5.07,95500.0,5.11,5.12,5.07,5.07,95500.0
2013-08-30 15:30:00,5.07,5.07,4.98,5.01,456500.0,5.07,5.07,4.98,5.01,456500.0
2013-09-03 09:30:00,5.13,5.2,5.11,5.19,244700.0,5.13,5.2,5.11,5.19,244700.0
2013-09-03 10:00:00,5.2,5.25,5.17,5.22,351200.0,5.2,5.25,5.17,5.22,351200.0
2013-09-03 10:30:00,5.22,5.22,5.19,5.21,123000.0,5.22,5.22,5.19,5.21,123000.0
2013-09-03 11:00:00,5.21,5.24,5.21,5.22,54000.0,5.21,5.24,5.21,5.22,54000.0
2013-09-03 11:30:00,5.21,5.24,5.21,5.24,53800.0,5.21,5.24,5.21,5.24,53800.0
2013-09-03 12:00:00,5.24,5.25,5.23,5.25,86700.0,5.24,5.25,5.23,5.25,86700.0
2013-09-03 12:30:00,5.25,5.25,5.19,5.2,93200.0,5.25,5.25,5.19,5.2,93200.0
2013-09-03 13:00:00,5.2,5.25,5.19,5.24,101600.0,5.2,5.25,5.19,5.24,101600.0
2013-09-03 13:30:00,5.24,5.28,5.24,5.26,258200.0,5.24,5.28,5.24,5.26,258200.0
2013-09-03 14:00:00,5.25,5.31,5.25,5.28,181200.0,5.25,5.31,5.25,5.28,181200.0
2013-09-03 14:30:00,5.27,5.3,5.26,5.27,97100.0,5.27,5.3,5.26,5.27,97100.0
2013-09-03 15:00:00,5.27,5.29,5.26,5.27,163900.0,5.27,5.29,5.26,5.27,163900.0
2013-09-03 15:30:00,5.27,5.28,5.21,5.25,414000.0,5.27,5.28,5.21,5.25,414000.0
2013-09-04 09:30:00,5.23,5.32,5.22,5.31,135200.0,5.23,5.32,5.22,5.31,135200.0
2013-09-04 10:00:00,5.32,5.38,5.32,5.38,93400.0,5.32,5.38,5.32,5.38,93400.0
2013-09-04 10:30:00,5.37,5.38,5.34,5.34,69200.0,5.37,5.38,5.34,5.34,69200.0
2013-09-04 11:00:00,5.33,5.36,5.33,5.36,168100.0,5.33,5.36,5.33,5.36,168100.0
2013-09-04 11:30:00,5.36,5.4,5.35,5.38,176200.0,5.36,5.4,5.35,5.38,176200.0
2013-09-04 12:00:00,5.39,5.39,5.36,5.38,301700.0,5.39,5.39,5.36,5.38,301700.0
2013-09-04 12:30:00,5.38,5.39,5.36,5.38,362300.0,5.38,5.39,5.36,5.38,362300.0
2013-09-04 13:00:00,5.38,5.4,5.37,5.4,186100.0,5.38,5.4,5.37,5.4,186100.0
2013-09-04 13:30:00,5.4,5.4,5.35,5.4,371300.0,5.4,5.4,5.35,5.4,371300.0
2013-09-04 14:00:00,5.4,5.4,5.37,5.4,342200.0,5.4,5.4,5.37,5.4,342200.0
2013-09-04 14:30:00,5.4,5.41,5.39,5.4,114300.0,5.4,5.41,5.39,5.4,114300.0
2013-09-04 15:00:00,5.4,5.41,5.31,5.37,239800.0,5.4,5.41,5.31,5.37,239800.0
2013-09-04 15:30:00,5.37,5.43,5.36,5.42,1103700.0,5.37,5.43,5.36,5.42,1103700.0
2013-09-05 09:30:00,5.42,5.55,5.39,5.51,318800.0,5.42,5.55,5.39,5.51,318800.0
2013-09-05 10:00:00,5.52,5.52,5.44,5.46,111100.0,5.52,5.52,5.44,5.46,111100.0
2013-09-05 10:30:00,5.45,5.46,5.41,5.42,99900.0,5.45,5.46,5.41,5.42,99900.0
2013-09-05 11:00:00,5.42,5.43,5.4,5.42,63400.0,5.42,5.43,5.4,5.42,63400.0
2013-09-05 11:30:00,5.41,5.44,5.4,5.42,55300.0,5.41,5.44,5.4,5.42,55300.0
2013-09-05 12:00:00,5.42,5.42,5.4,5.41,28200.0,5.42,5.42,5.4,5.41,28200.0
2013-09-05 12:30:00,5.41,5.41,5.36,5.36,68000.0,5.41,5.41,5.36,5.36,68000.0
2013-09-05 13:00:00,5.36,5.41,5.34,5.39,63200.0,5.36,5.41,5.34,5.39,63200.0
2013-09-05 13:30:00,5.39,5.4,5.37,5.37,36200.0,5.39,5.4,5.37,5.37,36200.0
2013-09-05 14:00:00,5.38,5.39,5.36,5.39,33400.0,5.38,5.39,5.36,5.39,33400.0
2013-09-05 14:30:00,5.39,5.4,5.34,5.38,72500.0,5.39,5.4,5.34,5.38,72500.0
2013-09-05 15:00:00,5.38,5.38,5.32,5.36,74900.0,5.38,5.38,5.32,5.36,74900.0
2013-09-05 15:30:00,5.36,5.37,5.34,5.36,128900.0,5.36,5.37,5.34,5.36,128900.0
2013-09-06 09:30:00,5.39,5.43,5.35,5.38,228200.0,5.39,5.43,5.35,5.38,228200.0
2013-09-06 10:00:00,5.38,5.42,5.31,5.4,459700.0,5.38,5.42,5.31,5.4,459700.0
2013-09-06 10:30:00,5.4,5.45,5.39,5.43,103400.0,5.4,5.45,5.39,5.43,103400.0
2013-09-06 11:00:00,5.44,5.44,5.41,5.42,23300.0,5.44,5.44,5.41,5.42,23300.0
2013-09-06 11:30:00,5.41,5.42,5.39,5.4,32900.0,5.41,5.42,5.39,5.4,32900.0
2013-09-06 12:00:00,5.4,5.41,5.38,5.4,50800.0,5.4,5.41,5.38,5.4,50800.0
2013-09-06 12:30:00,5.41,5.42,5.38,5.39,30300.0,5.41,5.42,5.38,5.39,30300.0
2013-09-06 13:00:00,5.4,5.42,5.39,5.41,27800.0,5.4,5.42,5.39,5.41,27800.0
2013-09-06 13:30:00,5.41,5.45,5.4,5.43,49400.0,5.41,5.45,5.4,5.43,49400.0
2013-09-06 14:00:00,5.43,5.46,5.42,5.46,82800.0,5.43,5.46,5.42,5.46,82800.0
2013-09-06 14:30:00,5.46,5.47,5.39,5.39,59200.0,5.46,5.47,5.39,5.39,59200.0
2013-09-06 15:00:00,5.4,5.42,5.37,5.4,103300.0,5.4,5.42,5.37,5.4,103300.0
2013-09-06 15:30:00,5.4,5.41,5.39,5.41,233200.0,5.4,5.41,5.39,5.41,233200.0
2013-09-09 09:30:00,5.45,5.59,5.42,5.56,428700.0,5.45,5.59,5.42,5.56,428700.0
2013-09-09 10:00:00,5.56,5.57,5.51,5.53,102200.0,5.56,5.57,5.51,5.53,102200.0
2013-09-09 10:30:00,5.53,5.58,5.51,5.52,181900.0,5.53,5.58,5.51,5.52,181900.0
2013-09-09 11:00:00,5.52,5.58,5.52,5.57,52800.0,5.52,5.58,5.52,5.57,52800.0
2013-09-09 11:30:00,5.58,5.59,5.55,5.55,62800.0,5.58,5.59,5.55,5.55,62800.0
2013-09-09 12:00:00,5.56,5.56,5.51,5.52,72700.0,5.56,5.56,5.51,5.52,72700.0
2013-09-09 12:30:00,5.53,5.53,5.47,5.5,114600.0,5.53,5.53,5.47,5.5,114600.0
2013-09-09 13:00:00,5.51,5.52,5.48,5.49,61600.0,5.51,5.52,5.48,5.49,61600.0
2013-09-09 13:30:00,5.49,5.51,5.48,5.5,49800.0,5.49,5.51,5.48,5.5,49800.0
2013-09-09 14:00:00,5.5,5.52,5.48,5.5,80000.0,5.5,5.52,5.48,5.5,80000.0
2013-09-09 14:30:00,5.51,5.51,5.47,5.49,88000.0,5.51,5.51,5.47,5.49,88000.0
2013-09-09 15:00:00,5.49,5.49,5.46,5.47,82600.0,5.49,5.49,5.46,5.47,82600.0
2013-09-09 15:30:00,5.46,5.5,5.43,5.49,494500.0,5.46,5.5,5.43,5.49,494500.0
2013-09-10 09:30:00,5.6,5.6,5.46,5.47,145500.0,5.6,5.6,5.46,5.47,145500.0
2013-09-10 10:00:00,5.47,5.55,5.47,5.53,94300.0,5.47,5.55,5.47,5.53,94300.0
2013-09-10 10:30:00,5.53,5.57,5.51,5.57,110500.0,5.53,5.57,5.51,5.57,110500.0
2013-09-10 11:00:00,5.56,5.59,5.52,5.53,82800.0,5.56,5.59,5.52,5.53,82800.0
2013-09-10 11:30:00,5.53,5.57,5.52,5.53,66600.0,5.53,5.57,5.52,5.53,66600.0
2013-09-10 12:00:00,5.53,5.55,5.53,5.55,41700.0,5.53,5.55,5.53,5.55,41700.0
2013-09-10 12:30:00,5.55,5.58,5.54,5.58,82100.0,5.55,5.58,5.54,5.58,82100.0
2013-09-10 13:00:00,5.58,5.6,5.57,5.57,150800.0,5.58,5.6,5.57,5.57,150800.0
2013-09-10 13:30:00,5.58,5.59,5.54,5.57,81900.0,5.58,5.59,5.54,5.57,81900.0
2013-09-10 14:00:00,5.57,5.6,5.57,5.58,105300.0,5.57,5.6,5.57,5.58,105300.0
2013-09-10 14:30:00,5.58,5.64,5.58,5.61,146900.0,5.58,5.64,5.58,5.61,146900.0
2013-09-10 15:00:00,5.61,5.62,5.54,5.58,170100.0,5.61,5.62,5.54,5.58,170100.0
2013-09-10 15:30:00,5.58,5.59,5.56,5.59,387200.0,5.58,5.59,5.56,5.59,387200.0
2013-09-11 09:30:00,5.59,5.62,5.53,5.54,47200.0,5.59,5.62,5.53,5.54,47200.0
2013-09-11 10:00:00,5.55,5.58,5.46,5.46,73200.0,5.55,5.58,5.46,5.46,73200.0
2013-09-11 10:30:00,5.47,5.5,5.45,5.48,76400.0,5.47,5.5,5.45,5.48,76400.0
2013-09-11 11:00:00,5.48,5.5,5.46,5.49,71100.0,5.48,5.5,5.46,5.49,71100.0
2013-09-11 11:30:00,5.5,5.54,5.49,5.49,119200.0,5.5,5.54,5.49,5.49,119200.0
2013-09-11 12:00:00,5.49,5.52,5.45,5.5,138000.0,5.49,5.52,5.45,5.5,138000.0
2013-09-11 12:30:00,5.5,5.5,5.47,5.5,79700.0,5.5,5.5,5.47,5.5,79700.0
2013-09-11 13:00:00,5.5,5.5,5.48,5.5,35700.0,5.5,5.5,5.48,5.5,35700.0
2013-09-11 13:30:00,5.5,5.51,5.49,5.49,49800.0,5.5,5.51,5.49,5.49,49800.0
2013-09-11 14:00:00,5.5,5.5,5.48,5.49,68000.0,5.5,5.5,5.48,5.49,68000.0
2013-09-11 14:30:00,5.49,5.49,5.44,5.45,64500.0,5.49,5.49,5.44,5.45,64500.0
2013-09-11 15:00:00,5.45,5.45,5.4,5.44,94600.0,5.45,5.45,5.4,5.44,94600.0
2013-09-11 15:30:00,5.43,5.44,5.42,5.43,94400.0,5.43,5.44,5.42,5.43,94400.0
2013-09-12 09:30:00,5.43,5.49,5.37,5.4,73900.0,5.43,5.49,5.37,5.4,73900.0
2013-09-12 10:00:00,5.4,5.41,5.39,5.4,30600.0,5.4,5.41,5.39,5.4,30600.0
2013-09-12 10:30:00,5.4,5.45,5.39,5.41,47000.0,5.4,5.45,5.39,5.41,47000.0
2013-09-12 11:00:00,5.41,5.43,5.4,5.41,27500.0,5.41,5.43,5.4,5.41,27500.0
2013-09-12 11:30:00,5.4,5.41,5.36,5.4,77800.0,5.4,5.41,5.36,5.4,77800.0
2013-09-12 12:00:00,5.39,5.39,5.36,5.38,36300.0,5.39,5.39,5.36,5.38,36300.0
2013-09-12 12:30:00,5.38,5.4,5.36,5.39,47900.0,5.38,5.4,5.36,5.39,47900.0
2013-09-12 13:00:00,5.38,5.41,5.38,5.41,24300.0,5.38,5.41,5.38,5.41,24300.0
2013-09-12 13:30:00,5.41,5.42,5.4,5.42,24100.0,5.41,5.42,5.4,5.42,24100.0
2013-09-12 14:00:00,5.42,5.43,5.41,5.43,23600.0,5.42,5.43,5.41,5.43,23600.0
2013-09-12 14:30:00,5.43,5.43,5.42,5.43,19300.0,5.43,5.43,5.42,5.43,19300.0
2013-09-12 15:00:00,5.43,5.43,5.42,5.43,20600.0,5.43,5.43,5.42,5.43,20600.0
2013-09-12 15:30:00,5.43,5.43,5.39,5.4,173400.0,5.43,5.43,5.39,5.4,173400.0
2013-09-13 09:30:00,5.41,5.41,5.29,5.34,116700.0,5.41,5.41,5.29,5.34,116700.0
2013-09-13 10:00:00,5.34,5.35,5.3,5.32,73200.0,5.34,5.35,5.3,5.32,73200.0
2013-09-13 10:30:00,5.33,5.36,5.32,5.33,71500.0,5.33,5.36,5.32,5.33,71500.0
2013-09-13 11:00:00,5.33,5.33,5.32,5.33,51500.0,5.33,5.33,5.32,5.33,51500.0
2013-09-13 11:30:00,5.33,5.33,5.32,5.33,21400.0,5.33,5.33,5.32,5.33,21400.0
2013-09-13 12:00:00,5.33,5.35,5.33,5.35,19700.0,5.33,5.35,5.33,5.35,19700.0
2013-09-13 12:30:00,5.35,5.36,5.32,5.33,57800.0,5.35,5.36,5.32,5.33,57800.0
2013-09-13 13:00:00,5.33,5.33,5.31,5.32,443400.0,5.33,5.33,5.31,5.32,443400.0
2013-09-13 13:30:00,5.32,5.34,5.3,5.31,88300.0,5.32,5.34,5.3,5.31,88300.0
2013-09-13 14:00:00,5.3,5.36,5.3,5.35,658800.0,5.3,5.36,5.3,5.35,658800.0
2013-09-13 14:30:00,5.36,5.4,5.36,5.38,115800.0,5.36,5.4,5.36,5.38,115800.0
2013-09-13 15:00:00,5.38,5.39,5.34,5.34,111200.0,5.38,5.39,5.34,5.34,111200.0
2013-09-13 15:30:00,5.34,5.36,5.34,5.35,154500.0,5.34,5.36,5.34,5.35,154500.0
2013-09-16 09:30:00,5.41,5.42,5.33,5.36,97300.0,5.41,5.42,5.33,5.36,97300.0
2013-09-16 10:00:00,5.36,5.44,5.32,5.42,86000.0,5.36,5.44,5.32,5.42,86000.0
2013-09-16 10:30:00,5.42,5.42,5.37,5.38,41500.0,5.42,5.42,5.37,5.38,41500.0
2013-09-16 11:00:00,5.38,5.39,5.37,5.37,43100.0,5.38,5.39,5.37,5.37,43100.0
2013-09-16 11:30:00,5.38,5.4,5.37,5.4,102500.0,5.38,5.4,5.37,5.4,102500.0
2013-09-16 12:00:00,5.4,5.44,5.39,5.41,120700.0,5.4,5.44,5.39,5.41,120700.0
2013-09-16 12:30:00,5.42,5.42,5.39,5.4,42000.0,5.42,5.42,5.39,5.4,42000.0
2013-09-16 13:00:00,5.4,5.41,5.39,5.4,40000.0,5.4,5.41,5.39,5.4,40000.0
2013-09-16 13:30:00,5.4,5.4,5.36,5.36,207100.0,5.4,5.4,5.36,5.36,207100.0
2013-09-16 14:00:00,5.36,5.37,5.33,5.33,24000.0,5.36,5.37,5.33,5.33,24000.0
2013-09-16 14:30:00,5.34,5.35,5.3,5.3,124900.0,5.34,5.35,5.3,5.3,124900.0
2013-09-16 15:00:00,5.31,5.32,5.3,5.31,23600.0,5.31,5.32,5.3,5.31,23600.0
2013-09-16 15:30:00,5.32,5.32,5.29,5.31,142900.0,5.32,5.32,5.29,5.31,142900.0
2013-09-17 09:30:00,5.29,5.32,5.27,5.31,63000.0,5.29,5.32,5.27,5.31,63000.0
2013-09-17 10:00:00,5.31,5.34,5.3,5.31,31400.0,5.31,5.34,5.3,5.31,31400.0
2013-09-17 10:30:00,5.32,5.34,5.31,5.33,78800.0,5.32,5.34,5.31,5.33,78800.0
2013-09-17 11:00:00,5.33,5.35,5.32,5.33,35600.0,5.33,5.35,5.32,5.33,35600.0
2013-09-17 11:30:00,5.33,5.34,5.31,5.32,7400.0,5.33,5.34,5.31,5.32,7400.0
2013-09-17 12:00:00,5.32,5.33,5.31,5.33,7800.0,5.32,5.33,5.31,5.33,7800.0
2013-09-17 12:30:00,5.33,5.33,5.32,5.33,18300.0,5.33,5.33,5.32,5.33,18300.0
2013-09-17 13:00:00,5.33,5.34,5.33,5.33,16000.0,5.33,5.34,5.33,5.33,16000.0
2013-09-17 13:30:00,5.34,5.37,5.33,5.37,71300.0,5.34,5.37,5.33,5.37,71300.0
2013-09-17 14:00:00,5.37,5.37,5.33,5.35,59900.0,5.37,5.37,5.33,5.35,59900.0
2013-09-17 14:30:00,5.35,5.37,5.34,5.37,14700.0,5.35,5.37,5.34,5.37,14700.0
2013-09-17 15:00:00,5.37,5.39,5.36,5.39,59900.0,5.37,5.39,5.36,5.39,59900.0
2013-09-17 15:30:00,5.39,5.4,5.37,5.37,119200.0,5.39,5.4,5.37,5.37,119200.0
2013-09-18 09:30:00,5.4,5.41,5.32,5.36,137200.0,5.4,5.41,5.32,5.36,137200.0
2013-09-18 10:00:00,5.37,5.37,5.32,5.36,38100.0,5.37,5.37,5.32,5.36,38100.0
2013-09-18 10:30:00,5.36,5.39,5.36,5.39,139400.0,5.36,5.39,5.36,5.39,139400.0
2013-09-18 11:00:00,5.39,5.39,5.37,5.38,80700.0,5.39,5.39,5.37,5.38,80700.0
2013-09-18 11:30:00,5.38,5.39,5.37,5.38,95300.0,5.38,5.39,5.37,5.38,95300.0
2013-09-18 12:00:00,5.39,5.42,5.38,5.41,92000.0,5.39,5.42,5.38,5.41,92000.0
2013-09-18 12:30:00,5.4,5.43,5.39,5.42,236300.0,5.4,5.43,5.39,5.42,236300.0
2013-09-18 13:00:00,5.42,5.43,5.4,5.41,45800.0,5.42,5.43,5.4,5.41,45800.0
2013-09-18 13:30:00,5.41,5.42,5.39,5.41,84800.0,5.41,5.42,5.39,5.41,84800.0
2013-09-18 14:00:00,5.42,5.51,5.42,5.43,218400.0,5.42,5.51,5.42,5.43,218400.0
2013-09-18 14:30:00,5.44,5.48,5.42,5.48,117800.0,5.44,5.48,5.42,5.48,117800.0
2013-09-18 15:00:00,5.48,5.53,5.45,5.51,668700.0,5.48,5.53,5.45,5.51,668700.0
2013-09-18 15:30:00,5.51,5.53,5.5,5.51,473100.0,5.51,5.53,5.5,5.51,473100.0
2013-09-19 09:30:00,5.51,5.54,5.45,5.46,163800.0,5.51,5.54,5.45,5.46,163800.0
2013-09-19 10:00:00,5.46,5.57,5.46,5.54,180100.0,5.46,5.57,5.46,5.54,180100.0
2013-09-19 10:30:00,5.54,5.55,5.5,5.52,124000.0,5.54,5.55,5.5,5.52,124000.0
2013-09-19 11:00:00,5.53,5.58,5.49,5.57,147900.0,5.53,5.58,5.49,5.57,147900.0
2013-09-19 11:30:00,5.57,5.59,5.53,5.56,157300.0,5.57,5.59,5.53,5.56,157300.0
2013-09-19 12:00:00,5.55,5.61,5.53,5.61,269100.0,5.55,5.61,5.53,5.61,269100.0
2013-09-19 12:30:00,5.61,5.61,5.57,5.6,63100.0,5.61,5.61,5.57,5.6,63100.0
2013-09-19 13:00:00,5.6,5.61,5.59,5.6,100800.0,5.6,5.61,5.59,5.6,100800.0
2013-09-19 13:30:00,5.6,5.6,5.59,5.6,27900.0,5.6,5.6,5.59,5.6,27900.0
2013-09-19 14:00:00,5.6,5.6,5.57,5.59,129800.0,5.6,5.6,5.57,5.59,129800.0
2013-09-19 14:30:00,5.59,5.6,5.59,5.6,41700.0,5.59,5.6,5.59,5.6,41700.0
2013-09-19 15:00:00,5.6,5.6,5.59,5.59,122700.0,5.6,5.6,5.59,5.59,122700.0
2013-09-19 15:30:00,5.6,5.62,5.59,5.6,292800.0,5.6,5.62,5.59,5.6,292800.0
2013-09-20 09:30:00,5.6,5.64,5.58,5.61,490700.0,5.6,5.64,5.58,5.61,490700.0
2013-09-20 10:00:00,5.61,5.73,5.59,5.67,284900.0,5.61,5.73,5.59,5.67,284900.0
2013-09-20 10:30:00,5.67,5.67,5.62,5.64,144400.0,5.67,5.67,5.62,5.64,144400.0
2013-09-20 11:00:00,5.65,5.68,5.61,5.66,355900.0,5.65,5.68,5.61,5.66,355900.0
2013-09-20 11:30:00,5.66,5.66,5.6,5.61,65500.0,5.66,5.66,5.6,5.61,65500.0
2013-09-20 12:00:00,5.61,5.62,5.58,5.61,61200.0,5.61,5.62,5.58,5.61,61200.0
2013-09-20 12:30:00,5.6,5.61,5.59,5.59,133300.0,5.6,5.61,5.59,5.59,133300.0
2013-09-20 13:00:00,5.6,5.62,5.57,5.6,201000.0,5.6,5.62,5.57,5.6,201000.0
2013-09-20 13:30:00,5.6,5.61,5.59,5.6,122500.0,5.6,5.61,5.59,5.6,122500.0
2013-09-20 14:00:00,5.6,5.63,5.58,5.63,334100.0,5.6,5.63,5.58,5.63,334100.0
2013-09-20 14:30:00,5.63,5.63,5.6,5.61,212100.0,5.63,5.63,5.6,5.61,212100.0
2013-09-20 15:00:00,5.61,5.71,5.6,5.69,580300.0,5.61,5.71,5.6,5.69,580300.0
2013-09-20 15:30:00,5.68,5.69,5.6,5.69,748200.0,5.68,5.69,5.6,5.69,748200.0
2013-09-23 09:30:00,5.7,5.74,5.6,5.63,244600.0,5.7,5.74,5.6,5.63,244600.0
2013-09-23 10:00:00,5.64,5.66,5.59,5.63,291000.0,5.64,5.66,5.59,5.63,291000.0
2013-09-23 10:30:00,5.63,5.64,5.62,5.63,329400.0,5.63,5.64,5.62,5.63,329400.0
2013-09-23 11:00:00,5.63,5.65,5.61,5.62,88800.0,5.63,5.65,5.61,5.62,88800.0
2013-09-23 11:30:00,5.63,5.63,5.6,5.6,112600.0,5.63,5.63,5.6,5.6,112600.0
2013-09-23 12:00:00,5.6,5.61,5.57,5.58,98500.0,5.6,5.61,5.57,5.58,98500.0
2013-09-23 12:30:00,5.58,5.61,5.57,5.61,83400.0,5.58,5.61,5.57,5.61,83400.0
2013-09-23 13:00:00,5.6,5.61,5.59,5.61,116700.0,5.6,5.61,5.59,5.61,116700.0
2013-09-23 13:30:00,5.61,5.64,5.6,5.64,90700.0,5.61,5.64,5.6,5.64,90700.0
2013-09-23 14:00:00,5.64,5.67,5.63,5.67,148800.0,5.64,5.67,5.63,5.67,148800.0
2013-09-23 14:30:00,5.67,5.69,5.64,5.66,296700.0,5.67,5.69,5.64,5.66,296700.0
2013-09-23 15:00:00,5.66,5.67,5.64,5.64,274700.0,5.66,5.67,5.64,5.64,274700.0
2013-09-23 15:30:00,5.65,5.68,5.63,5.67,211000.0,5.65,5.68,5.63,5.67,211000.0
2013-09-24 09:30:00,5.67,5.68,5.6,5.62,93700.0,5.67,5.68,5.6,5.62,93700.0
2013-09-24 10:00:00,5.61,5.65,5.61,5.63,148800.0,5.61,5.65,5.61,5.63,148800.0
2013-09-24 10:30:00,5.63,5.7,5.62,5.7,194400.0,5.63,5.7,5.62,5.7,194400.0
2013-09-24 11:00:00,5.7,5.72,5.67,5.69,128300.0,5.7,5.72,5.67,5.69,128300.0
2013-09-24 11:30:00,5.68,5.69,5.65,5.69,69100.0,5.68,5.69,5.65,5.69,69100.0
2013-09-24 12:00:00,5.69,5.7,5.68,5.69,91600.0,5.69,5.7,5.68,5.69,91600.0
2013-09-24 12:30:00,5.69,5.72,5.69,5.69,118500.0,5.69,5.72,5.69,5.69,118500.0
2013-09-24 13:00:00,5.7,5.71,5.69,5.7,219600.0,5.7,5.71,5.69,5.7,219600.0
2013-09-24 13:30:00,5.7,5.71,5.7,5.71,16700.0,5.7,5.71,5.7,5.71,16700.0
2013-09-24 14:00:00,5.71,5.71,5.66,5.7,182600.0,5.71,5.71,5.66,5.7,182600.0
2013-09-24 14:30:00,5.7,5.7,5.65,5.66,340800.0,5.7,5.7,5.65,5.66,340800.0
2013-09-24 15:00:00,5.66,5.66,5.62,5.65,136300.0,5.66,5.66,5.62,5.65,136300.0
2013-09-24 15:30:00,5.65,5.65,5.6,5.62,189300.0,5.65,5.65,5.6,5.62,189300.0
2013-09-25 09:30:00,5.61,5.63,5.56,5.63,123100.0,5.61,5.63,5.56,5.63,123100.0
2013-09-25 10:00:00,5.62,5.7,5.6,5.6,124500.0,5.62,5.7,5.6,5.6,124500.0
2013-09-25 10:30:00,5.6,5.69,5.59,5.68,967600.0,5.6,5.69,5.59,5.68,967600.0
2013-09-25 11:00:00,5.68,5.72,5.65,5.72,88100.0,5.68,5.72,5.65,5.72,88100.0
2013-09-25 11:30:00,5.72,5.73,5.71,5.72,56000.0,5.72,5.73,5.71,5.72,56000.0
2013-09-25 12:00:00,5.73,5.73,5.67,5.69,89400.0,5.73,5.73,5.67,5.69,89400.0
2013-09-25 12:30:00,5.69,5.71,5.68,5.7,82300.0,5.69,5.71,5.68,5.7,82300.0
2013-09-25 13:00:00,5.71,5.73,5.7,5.73,225700.0,5.71,5.73,5.7,5.73,225700.0
2013-09-25 13:30:00,5.72,5.73,5.62,5.64,107800.0,5.72,5.73,5.62,5.64,107800.0
2013-09-25 14:00:00,5.64,5.66,5.62,5.62,177100.0,5.64,5.66,5.62,5.62,177100.0
2013-09-25 14:30:00,5.62,5.66,5.62,5.66,140100.0,5.62,5.66,5.62,5.66,140100.0
2013-09-25 15:00:00,5.66,5.66,5.63,5.65,82600.0,5.66,5.66,5.63,5.65,82600.0
2013-09-25 15:30:00,5.64,5.67,5.64,5.66,299900.0,5.64,5.67,5.64,5.66,299900.0
2013-09-26 09:30:00,5.7,5.76,5.64,5.76,284800.0,5.7,5.76,5.64,5.76,284800.0
2013-09-26 10:00:00,5.75,5.88,5.75,5.8,280200.0,5.75,5.88,5.75,5.8,280200.0
2013-09-26 10:30:00,5.8,5.82,5.74,5.76,228900.0,5.8,5.82,5.74,5.76,228900.0
2013-09-26 11:00:00,5.76,5.8,5.65,5.78,235400.0,5.76,5.8,5.65,5.78,235400.0
2013-09-26 11:30:00,5.78,5.78,5.75,5.76,16800.0,5.78,5.78,5.75,5.76,16800.0
2013-09-26 12:00:00,5.75,5.76,5.75,5.76,12300.0,5.75,5.76,5.75,5.76,12300.0
2013-09-26 12:30:00,5.76,5.77,5.75,5.76,17400.0,5.76,5.77,5.75,5.76,17400.0
2013-09-26 13:00:00,5.77,5.78,5.76,5.77,22500.0,5.77,5.78,5.76,5.77,22500.0
2013-09-26 13:30:00,5.78,5.79,5.77,5.78,25600.0,5.78,5.79,5.77,5.78,25600.0
2013-09-26 14:00:00,5.78,5.81,5.75,5.78,92900.0,5.78,5.81,5.75,5.78,92900.0
2013-09-26 14:30:00,5.79,5.79,5.75,5.77,178100.0,5.79,5.79,5.75,5.77,178100.0
2013-09-26 15:00:00,5.77,5.78,5.75,5.75,28000.0,5.77,5.78,5.75,5.75,28000.0
2013-09-26 15:30:00,5.76,5.79,5.74,5.79,168700.0,5.76,5.79,5.74,5.79,168700.0
2013-09-27 09:30:00,5.76,5.8,5.75,5.77,91000.0,5.76,5.8,5.75,5.77,91000.0
2013-09-27 10:00:00,5.77,5.8,5.75,5.79,70500.0,5.77,5.8,5.75,5.79,70500.0
2013-09-27 10:30:00,5.79,5.83,5.77,5.77,73700.0,5.79,5.83,5.77,5.77,73700.0
2013-09-27 11:00:00,5.78,5.81,5.77,5.81,65500.0,5.78,5.81,5.77,5.81,65500.0
2013-09-27 11:30:00,5.8,5.83,5.79,5.82,119400.0,5.8,5.83,5.79,5.82,119400.0
2013-09-27 12:00:00,5.82,5.82,5.8,5.8,34500.0,5.82,5.82,5.8,5.8,34500.0
2013-09-27 12:30:00,5.8,5.82,5.79,5.79,39500.0,5.8,5.82,5.79,5.79,39500.0
2013-09-27 13:00:00,5.8,5.82,5.79,5.8,41100.0,5.8,5.82,5.79,5.8,41100.0
2013-09-27 13:30:00,5.79,5.79,5.75,5.79,84600.0,5.79,5.79,5.75,5.79,84600.0
2013-09-27 14:00:00,5.79,5.79,5.76,5.77,40600.0,5.79,5.79,5.76,5.77,40600.0
2013-09-27 14:30:00,5.77,5.78,5.75,5.78,43000.0,5.77,5.78,5.75,5.78,43000.0
2013-09-27 15:00:00,5.78,5.79,5.76,5.77,58900.0,5.78,5.79,5.76,5.77,58900.0
2013-09-27 15:30:00,5.77,5.8,5.77,5.78,248300.0,5.77,5.8,5.77,5.78,248300.0
2013-09-30 09:30:00,5.72,5.83,5.72,5.8,121000.0,5.72,5.83,5.72,5.8,121000.0
2013-09-30 10:00:00,5.8,5.89,5.8,5.88,199000.0,5.8,5.89,5.8,5.88,199000.0
2013-09-30 10:30:00,5.88,5.95,5.87,5.9,240200.0,5.88,5.95,5.87,5.9,240200.0
2013-09-30 11:00:00,5.9,5.96,5.9,5.92,142200.0,5.9,5.96,5.9,5.92,142200.0
2013-09-30 11:30:00,5.92,5.94,5.9,5.91,144400.0,5.92,5.94,5.9,5.91,144400.0
2013-09-30 12:00:00,5.92,5.92,5.85,5.85,208100.0,5.92,5.92,5.85,5.85,208100.0
2013-09-30 12:30:00,5.85,5.86,5.83,5.84,74500.0,5.85,5.86,5.83,5.84,74500.0
2013-09-30 13:00:00,5.85,5.89,5.81,5.82,101100.0,5.85,5.89,5.81,5.82,101100.0
2013-09-30 13:30:00,5.82,5.85,5.82,5.84,122900.0,5.82,5.85,5.82,5.84,122900.0
2013-09-30 14:00:00,5.85,5.89,5.82,5.82,151600.0,5.85,5.89,5.82,5.82,151600.0
2013-09-30 14:30:00,5.83,5.86,5.79,5.79,109300.0,5.83,5.86,5.79,5.79,109300.0
2013-09-30 15:00:00,5.79,5.81,5.78,5.81,86200.0,5.79,5.81,5.78,5.81,86200.0
2013-09-30 15:30:00,5.81,5.82,5.79,5.82,375400.0,5.81,5.82,5.79,5.82,375400.0
2013-10-01 09:30:00,5.84,5.86,5.8,5.8,83600.0,5.84,5.86,5.8,5.8,83600.0
2013-10-01 10:00:00,5.81,5.83,5.78,5.83,88800.0,5.81,5.83,5.78,5.83,88800.0
2013-10-01 10:30:00,5.84,5.89,5.83,5.88,123400.0,5.84,5.89,5.83,5.88,123400.0
2013-10-01 11:00:00,5.88,5.89,5.86,5.87,65100.0,5.88,5.89,5.86,5.87,65100.0
2013-10-01 11:30:00,5.87,5.88,5.86,5.87,60800.0,5.87,5.88,5.86,5.87,60800.0
2013-10-01 12:00:00,5.87,5.88,5.82,5.85,112000.0,5.87,5.88,5.82,5.85,112000.0
2013-10-01 12:30:00,5.85,5.85,5.83,5.83,36600.0,5.85,5.85,5.83,5.83,36600.0
2013-10-01 13:00:00,5.84,5.88,5.84,5.85,59000.0,5.84,5.88,5.84,5.85,59000.0
2013-10-01 13:30:00,5.85,5.85,5.82,5.82,60000.0,5.85,5.85,5.82,5.82,60000.0
2013-10-01 14:00:00,5.83,5.87,5.82,5.87,107400.0,5.83,5.87,5.82,5.87,107400.0
2013-10-01 14:30:00,5.87,5.89,5.87,5.89,93200.0,5.87,5.89,5.87,5.89,93200.0
2013-10-01 15:00:00,5.89,5.9,5.87,5.9,126800.0,5.89,5.9,5.87,5.9,126800.0
2013-10-01 15:30:00,5.9,5.92,5.89,5.92,359900.0,5.9,5.92,5.89,5.92,359900.0
2013-10-02 09:30:00,5.91,5.95,5.86,5.92,135200.0,5.91,5.95,5.86,5.92,135200.0
2013-10-02 10:00:00,5.93,5.95,5.86,5.9,79300.0,5.93,5.95,5.86,5.9,79300.0
2013-10-02 10:30:00,5.89,5.92,5.88,5.89,95300.0,5.89,5.92,5.88,5.89,95300.0
2013-10-02 11:00:00,5.89,5.91,5.89,5.91,53100.0,5.89,5.91,5.89,5.91,53100.0
2013-10-02 11:30:00,5.91,5.92,5.89,5.9,62900.0,5.91,5.92,5.89,5.9,62900.0
2013-10-02 12:00:00,5.9,5.94,5.89,5.94,194900.0,5.9,5.94,5.89,5.94,194900.0
2013-10-02 12:30:00,5.94,5.94,5.91,5.93,86300.0,5.94,5.94,5.91,5.93,86300.0
2013-10-02 13:00:00,5.93,5.93,5.9,5.92,123800.0,5.93,5.93,5.9,5.92,123800.0
2013-10-02 13:30:00,5.92,5.92,5.9,5.91,45400.0,5.92,5.92,5.9,5.91,45400.0
2013-10-02 14:00:00,5.91,5.92,5.88,5.91,203500.0,5.91,5.92,5.88,5.91,203500.0
2013-10-02 14:30:00,5.92,5.92,5.89,5.89,71400.0,5.92,5.92,5.89,5.89,71400.0
2013-10-02 15:00:00,5.89,5.9,5.88,5.9,26700.0,5.89,5.9,5.88,5.9,26700.0
2013-10-02 15:30:00,5.9,5.9,5.87,5.89,187800.0,5.9,5.9,5.87,5.89,187800.0
2013-10-03 09:30:00,5.87,5.9,5.74,5.77,255000.0,5.87,5.9,5.74,5.77,255000.0
2013-10-03 10:00:00,5.76,5.77,5.68,5.71,131700.0,5.76,5.77,5.68,5.71,131700.0
2013-10-03 10:30:00,5.71,5.75,5.68,5.72,96900.0,5.71,5.75,5.68,5.72,96900.0
2013-10-03 11:00:00,5.72,5.72,5.65,5.65,106500.0,5.72,5.72,5.65,5.65,106500.0
2013-10-03 11:30:00,5.65,5.67,5.62,5.64,231700.0,5.65,5.67,5.62,5.64,231700.0
2013-10-03 12:00:00,5.64,5.67,5.62,5.62,122700.0,5.64,5.67,5.62,5.62,122700.0
2013-10-03 12:30:00,5.63,5.66,5.62,5.65,94200.0,5.63,5.66,5.62,5.65,94200.0
2013-10-03 13:00:00,5.65,5.73,5.64,5.73,67600.0,5.65,5.73,5.64,5.73,67600.0
2013-10-03 13:30:00,5.73,5.8,5.72,5.75,71000.0,5.73,5.8,5.72,5.75,71000.0
2013-10-03 14:00:00,5.75,5.78,5.74,5.78,68900.0,5.75,5.78,5.74,5.78,68900.0
2013-10-03 14:30:00,5.78,5.79,5.75,5.78,73200.0,5.78,5.79,5.75,5.78,73200.0
2013-10-03 15:00:00,5.78,5.78,5.76,5.78,97700.0,5.78,5.78,5.76,5.78,97700.0
2013-10-03 15:30:00,5.78,5.81,5.75,5.76,373400.0,5.78,5.81,5.75,5.76,373400.0
2013-10-04 09:30:00,5.73,5.85,5.72,5.85,95200.0,5.73,5.85,5.72,5.85,95200.0
2013-10-04 10:00:00,5.85,5.88,5.81,5.83,84600.0,5.85,5.88,5.81,5.83,84600.0
2013-10-04 10:30:00,5.82,5.87,5.81,5.84,115800.0,5.82,5.87,5.81,5.84,115800.0
2013-10-04 11:00:00,5.85,5.85,5.8,5.81,45200.0,5.85,5.85,5.8,5.81,45200.0
2013-10-04 11:30:00,5.81,5.82,5.78,5.81,24100.0,5.81,5.82,5.78,5.81,24100.0
2013-10-04 12:00:00,5.8,5.83,5.78,5.82,27400.0,5.8,5.83,5.78,5.82,27400.0
2013-10-04 12:30:00,5.82,5.82,5.8,5.8,24100.0,5.82,5.82,5.8,5.8,24100.0
2013-10-04 13:00:00,5.8,5.81,5.77,5.77,35800.0,5.8,5.81,5.77,5.77,35800.0
2013-10-04 13:30:00,5.76,5.77,5.76,5.76,34500.0,5.76,5.77,5.76,5.76,34500.0
2013-10-04 14:00:00,5.76,5.77,5.74,5.74,24100.0,5.76,5.77,5.74,5.74,24100.0
2013-10-04 14:30:00,5.74,5.77,5.74,5.76,45000.0,5.74,5.77,5.74,5.76,45000.0
2013-10-04 15:00:00,5.76,5.79,5.75,5.79,80800.0,5.76,5.79,5.75,5.79,80800.0
2013-10-04 15:30:00,5.79,5.79,5.76,5.76,171300.0,5.79,5.79,5.76,5.76,171300.0
2013-10-07 09:30:00,5.72,5.73,5.65,5.71,83000.0,5.72,5.73,5.65,5.71,83000.0
2013-10-07 10:00:00,5.71,5.73,5.66,5.67,123100.0,5.71,5.73,5.66,5.67,123100.0
2013-10-07 10:30:00,5.67,5.71,5.65,5.66,159700.0,5.67,5.71,5.65,5.66,159700.0
2013-10-07 11:00:00,5.67,5.67,5.63,5.65,159000.0,5.67,5.67,5.63,5.65,159000.0
2013-10-07 11:30:00,5.66,5.66,5.64,5.65,45000.0,5.66,5.66,5.64,5.65,45000.0
2013-10-07 12:00:00,5.66,5.66,5.62,5.62,43600.0,5.66,5.66,5.62,5.62,43600.0
2013-10-07 12:30:00,5.62,5.64,5.61,5.61,53600.0,5.62,5.64,5.61,5.61,53600.0
2013-10-07 13:00:00,5.61,5.64,5.56,5.57,206500.0,5.61,5.64,5.56,5.57,206500.0
2013-10-07 13:30:00,5.57,5.58,5.5,5.51,168600.0,5.57,5.58,5.5,5.51,168600.0
2013-10-07 14:00:00,5.52,5.56,5.51,5.56,76600.0,5.52,5.56,5.51,5.56,76600.0
2013-10-07 14:30:00,5.56,5.57,5.53,5.56,59600.0,5.56,5.57,5.53,5.56,59600.0
2013-10-07 15:00:00,5.57,5.58,5.55,5.57,62700.0,5.57,5.58,5.55,5.57,62700.0
2013-10-07 15:30:00,5.57,5.6,5.54,5.54,227600.0,5.57,5.6,5.54,5.54,227600.0
2013-10-08 09:30:00,5.53,5.57,5.5,5.54,82100.0,5.53,5.57,5.5,5.54,82100.0
2013-10-08 10:00:00,5.54,5.54,5.44,5.45,225100.0,5.54,5.54,5.44,5.45,225100.0
2013-10-08 10:30:00,5.45,5.45,5.33,5.35,233200.0,5.45,5.45,5.33,5.35,233200.0
2013-10-08 11:00:00,5.35,5.36,5.3,5.35,201800.0,5.35,5.36,5.3,5.35,201800.0
2013-10-08 11:30:00,5.34,5.35,5.32,5.33,154400.0,5.34,5.35,5.32,5.33,154400.0
2013-10-08 12:00:00,5.32,5.32,5.23,5.25,320700.0,5.32,5.32,5.23,5.25,320700.0
2013-10-08 12:30:00,5.25,5.26,5.23,5.26,105800.0,5.25,5.26,5.23,5.26,105800.0
2013-10-08 13:00:00,5.25,5.33,5.24,5.31,160200.0,5.25,5.33,5.24,5.31,160200.0
2013-10-08 13:30:00,5.31,5.32,5.25,5.25,116700.0,5.31,5.32,5.25,5.25,116700.0
2013-10-08 14:00:00,5.25,5.28,5.24,5.27,148700.0,5.25,5.28,5.24,5.27,148700.0
2013-10-08 14:30:00,5.26,5.27,5.25,5.27,102000.0,5.26,5.27,5.25,5.27,102000.0
2013-10-08 15:00:00,5.27,5.28,5.26,5.26,94700.0,5.27,5.28,5.26,5.26,94700.0
2013-10-08 15:30:00,5.26,5.27,5.25,5.25,407200.0,5.26,5.27,5.25,5.25,407200.0
2013-10-09 09:30:00,5.26,5.28,5.11,5.15,331500.0,5.26,5.28,5.11,5.15,331500.0
2013-10-09 10:00:00,5.15,5.34,5.1,5.2,432900.0,5.15,5.34,5.1,5.2,432900.0
2013-10-09 10:30:00,5.2,5.29,5.19,5.19,187400.0,5.2,5.29,5.19,5.19,187400.0
2013-10-09 11:00:00,5.21,5.21,5.16,5.2,204600.0,5.21,5.21,5.16,5.2,204600.0
2013-10-09 11:30:00,5.2,5.26,5.2,5.2,88700.0,5.2,5.26,5.2,5.2,88700.0
2013-10-09 12:00:00,5.21,5.21,5.17,5.2,145300.0,5.21,5.21,5.17,5.2,145300.0
2013-10-09 12:30:00,5.2,5.2,5.15,5.15,218600.0,5.2,5.2,5.15,5.15,218600.0
2013-10-09 13:00:00,5.16,5.32,5.15,5.31,97900.0,5.16,5.32,5.15,5.31,97900.0
2013-10-09 13:30:00,5.3,5.31,5.24,5.28,64500.0,5.3,5.31,5.24,5.28,64500.0
2013-10-09 14:00:00,5.27,5.3,5.26,5.27,94400.0,5.27,5.3,5.26,5.27,94400.0
2013-10-09 14:30:00,5.27,5.29,5.25,5.28,49600.0,5.27,5.29,5.25,5.28,49600.0
2013-10-09 15:00:00,5.29,5.29,5.24,5.24,110500.0,5.29,5.29,5.24,5.24,110500.0
2013-10-09 15:30:00,5.24,5.26,5.2,5.21,362200.0,5.24,5.26,5.2,5.21,362200.0
2013-10-10 09:30:00,5.26,5.37,5.25,5.32,202000.0,5.26,5.37,5.25,5.32,202000.0
2013-10-10 10:00:00,5.33,5.33,5.26,5.29,257100.0,5.33,5.33,5.26,5.29,257100.0
2013-10-10 10:30:00,5.28,5.31,5.26,5.26,136800.0,5.28,5.31,5.26,5.26,136800.0
2013-10-10 11:00:00,5.26,5.27,5.22,5.27,74900.0,5.26,5.27,5.22,5.27,74900.0
2013-10-10 11:30:00,5.28,5.31,5.26,5.27,80900.0,5.28,5.31,5.26,5.27,80900.0
2013-10-10 12:00:00,5.27,5.31,5.26,5.3,109500.0,5.27,5.31,5.26,5.3,109500.0
2013-10-10 12:30:00,5.3,5.3,5.26,5.26,125800.0,5.3,5.3,5.26,5.26,125800.0
2013-10-10 13:00:00,5.26,5.27,5.26,5.26,31500.0,5.26,5.27,5.26,5.26,31500.0
2013-10-10 13:30:00,5.26,5.27,5.25,5.25,63300.0,5.26,5.27,5.25,5.25,63300.0
2013-10-10 14:00:00,5.25,5.26,5.24,5.24,64800.0,5.25,5.26,5.24,5.24,64800.0
2013-10-10 14:30:00,5.24,5.27,5.23,5.26,80100.0,5.24,5.27,5.23,5.26,80100.0
2013-10-10 15:00:00,5.25,5.27,5.25,5.27,77600.0,5.25,5.27,5.25,5.27,77600.0
2013-10-10 15:30:00,5.27,5.28,5.24,5.28,285100.0,5.27,5.28,5.24,5.28,285100.0
2013-10-11 09:30:00,5.31,5.39,5.31,5.39,190000.0,5.31,5.39,5.31,5.39,190000.0
2013-10-11 10:00:00,5.39,5.41,5.35,5.41,316400.0,5.39,5.41,5.35,5.41,316400.0
2013-10-11 10:30:00,5.39,5.39,5.25,5.37,335400.0,5.39,5.39,5.25,5.37,335400.0
2013-10-11 11:00:00,5.37,5.37,5.31,5.32,41500.0,5.37,5.37,5.31,5.32,41500.0
2013-10-11 11:30:00,5.31,5.38,5.31,5.35,175600.0,5.31,5.38,5.31,5.35,175600.0
2013-10-11 12:00:00,5.36,5.36,5.34,5.36,69700.0,5.36,5.36,5.34,5.36,69700.0
2013-10-11 12:30:00,5.36,5.37,5.34,5.35,101500.0,5.36,5.37,5.34,5.35,101500.0
2013-10-11 13:00:00,5.35,5.36,5.32,5.32,63200.0,5.35,5.36,5.32,5.32,63200.0
2013-10-11 13:30:00,5.32,5.33,5.31,5.32,32700.0,5.32,5.33,5.31,5.32,32700.0
2013-10-11 14:00:00,5.32,5.32,5.29,5.31,105000.0,5.32,5.32,5.29,5.31,105000.0
2013-10-11 14:30:00,5.31,5.31,5.29,5.29,172300.0,5.31,5.31,5.29,5.29,172300.0
2013-10-11 15:00:00,5.29,5.3,5.26,5.3,67600.0,5.29,5.3,5.26,5.3,67600.0
2013-10-11 15:30:00,5.29,5.31,5.28,5.3,375800.0,5.29,5.31,5.28,5.3,375800.0
2013-10-14 09:30:00,5.27,5.33,5.24,5.3,167200.0,5.27,5.33,5.24,5.3,167200.0
2013-10-14 10:00:00,5.3,5.32,5.21,5.21,181200.0,5.3,5.32,5.21,5.21,181200.0
2013-10-14 10:30:00,5.22,5.29,5.2,5.24,117500.0,5.22,5.29,5.2,5.24,117500.0
2013-10-14 11:00:00,5.25,5.25,5.23,5.24,40700.0,5.25,5.25,5.23,5.24,40700.0
2013-10-14 11:30:00,5.25,5.27,5.24,5.26,120900.0,5.25,5.27,5.24,5.26,120900.0
2013-10-14 12:00:00,5.27,5.27,5.23,5.25,29700.0,5.27,5.27,5.23,5.25,29700.0
2013-10-14 12:30:00,5.25,5.25,5.23,5.25,49000.0,5.25,5.25,5.23,5.25,49000.0
2013-10-14 13:00:00,5.25,5.26,5.2,5.25,353100.0,5.25,5.26,5.2,5.25,353100.0
2013-10-14 13:30:00,5.25,5.28,5.24,5.27,120200.0,5.25,5.28,5.24,5.27,120200.0
2013-10-14 14:00:00,5.26,5.31,5.26,5.3,60500.0,5.26,5.31,5.26,5.3,60500.0
2013-10-14 14:30:00,5.31,5.31,5.27,5.29,44700.0,5.31,5.31,5.27,5.29,44700.0
2013-10-14 15:00:00,5.29,5.34,5.29,5.31,76300.0,5.29,5.34,5.29,5.31,76300.0
2013-10-14 15:30:00,5.32,5.34,5.3,5.33,465500.0,5.32,5.34,5.3,5.33,465500.0
2013-10-15 09:30:00,5.35,5.44,5.28,5.36,271500.0,5.35,5.44,5.28,5.36,271500.0
2013-10-15 10:00:00,5.36,5.38,5.32,5.33,44600.0,5.36,5.38,5.32,5.33,44600.0
2013-10-15 10:30:00,5.32,5.35,5.29,5.29,103000.0,5.32,5.35,5.29,5.29,103000.0
2013-10-15 11:00:00,5.29,5.36,5.29,5.34,86000.0,5.29,5.36,5.29,5.34,86000.0
2013-10-15 11:30:00,5.33,5.38,5.3,5.37,109200.0,5.33,5.38,5.3,5.37,109200.0
2013-10-15 12:00:00,5.37,5.37,5.32,5.33,89400.0,5.37,5.37,5.32,5.33,89400.0
2013-10-15 12:30:00,5.33,5.36,5.29,5.29,60200.0,5.33,5.36,5.29,5.29,60200.0
2013-10-15 13:00:00,5.29,5.33,5.27,5.27,32900.0,5.29,5.33,5.27,5.27,32900.0
2013-10-15 13:30:00,5.27,5.29,5.26,5.28,34100.0,5.27,5.29,5.26,5.28,34100.0
2013-10-15 14:00:00,5.28,5.29,5.25,5.25,51900.0,5.28,5.29,5.25,5.25,51900.0
2013-10-15 14:30:00,5.24,5.28,5.22,5.28,56800.0,5.24,5.28,5.22,5.28,56800.0
2013-10-15 15:00:00,5.28,5.3,5.26,5.29,61800.0,5.28,5.3,5.26,5.29,61800.0
2013-10-15 15:30:00,5.28,5.29,5.23,5.25,148500.0,5.28,5.29,5.23,5.25,148500.0
2013-10-16 09:30:00,5.27,5.35,5.24,5.33,66900.0,5.27,5.35,5.24,5.33,66900.0
2013-10-16 10:00:00,5.34,5.37,5.3,5.34,64800.0,5.34,5.37,5.3,5.34,64800.0
2013-10-16 10:30:00,5.33,5.35,5.29,5.32,87900.0,5.33,5.35,5.29,5.32,87900.0
2013-10-16 11:00:00,5.32,5.36,5.31,5.34,138000.0,5.32,5.36,5.31,5.34,138000.0
2013-10-16 11:30:00,5.34,5.35,5.28,5.29,94400.0,5.34,5.35,5.28,5.29,94400.0
2013-10-16 12:00:00,5.28,5.33,5.28,5.3,47100.0,5.28,5.33,5.28,5.3,47100.0
2013-10-16 12:30:00,5.3,5.32,5.29,5.31,15500.0,5.3,5.32,5.29,5.31,15500.0
2013-10-16 13:00:00,5.31,5.33,5.3,5.33,47400.0,5.31,5.33,5.3,5.33,47400.0
2013-10-16 13:30:00,5.33,5.35,5.33,5.34,16000.0,5.33,5.35,5.33,5.34,16000.0
2013-10-16 14:00:00,5.33,5.34,5.32,5.32,26500.0,5.33,5.34,5.32,5.32,26500.0
2013-10-16 14:30:00,5.32,5.35,5.32,5.35,29600.0,5.32,5.35,5.32,5.35,29600.0
2013-10-16 15:00:00,5.35,5.36,5.34,5.36,24000.0,5.35,5.36,5.34,5.36,24000.0
2013-10-16 15:30:00,5.35,5.44,5.35,5.42,381300.0,5.35,5.44,5.35,5.42,381300.0
2013-10-17 09:30:00,5.41,5.44,5.36,5.39,102100.0,5.41,5.44,5.36,5.39,102100.0
2013-10-17 10:00:00,5.39,5.42,5.36,5.41,52900.0,5.39,5.42,5.36,5.41,52900.0
2013-10-17 10:30:00,5.41,5.42,5.39,5.41,30900.0,5.41,5.42,5.39,5.41,30900.0
2013-10-17 11:00:00,5.41,5.43,5.39,5.39,163500.0,5.41,5.43,5.39,5.39,163500.0
2013-10-17 11:30:00,5.4,5.48,5.39,5.45,104800.0,5.4,5.48,5.39,5.45,104800.0
2013-10-17 12:00:00,5.46,5.49,5.45,5.48,53200.0,5.46,5.49,5.45,5.48,53200.0
2013-10-17 12:30:00,5.48,5.5,5.47,5.47,44900.0,5.48,5.5,5.47,5.47,44900.0
2013-10-17 13:00:00,5.46,5.46,5.44,5.45,45900.0,5.46,5.46,5.44,5.45,45900.0
2013-10-17 13:30:00,5.45,5.46,5.45,5.46,33900.0,5.45,5.46,5.45,5.46,33900.0
2013-10-17 14:00:00,5.46,5.46,5.41,5.45,95100.0,5.46,5.46,5.41,5.45,95100.0
2013-10-17 14:30:00,5.45,5.46,5.44,5.44,58900.0,5.45,5.46,5.44,5.44,58900.0
2013-10-17 15:00:00,5.45,5.45,5.44,5.44,43900.0,5.45,5.45,5.44,5.44,43900.0
2013-10-17 15:30:00,5.45,5.46,5.41,5.42,446700.0,5.45,5.46,5.41,5.42,446700.0
2013-10-18 09:30:00,5.5,5.51,5.4,5.49,319700.0,5.5,5.51,5.4,5.49,319700.0
2013-10-18 10:00:00,5.49,5.5,5.44,5.44,56400.0,5.49,5.5,5.44,5.44,56400.0
2013-10-18 10:30:00,5.43,5.44,5.4,5.4,49300.0,5.43,5.44,5.4,5.4,49300.0
2013-10-18 11:00:00,5.4,5.42,5.37,5.41,75500.0,5.4,5.42,5.37,5.41,75500.0
2013-10-18 11:30:00,5.4,5.41,5.37,5.37,46700.0,5.4,5.41,5.37,5.37,46700.0
2013-10-18 12:00:00,5.36,5.42,5.36,5.42,65100.0,5.36,5.42,5.36,5.42,65100.0
2013-10-18 12:30:00,5.42,5.42,5.39,5.4,73400.0,5.42,5.42,5.39,5.4,73400.0
2013-10-18 13:00:00,5.39,5.39,5.32,5.35,142000.0,5.39,5.39,5.32,5.35,142000.0
2013-10-18 13:30:00,5.36,5.36,5.34,5.34,26300.0,5.36,5.36,5.34,5.34,26300.0
2013-10-18 14:00:00,5.35,5.35,5.34,5.34,23100.0,5.35,5.35,5.34,5.34,23100.0
2013-10-18 14:30:00,5.35,5.36,5.34,5.34,42900.0,5.35,5.36,5.34,5.34,42900.0
2013-10-18 15:00:00,5.34,5.35,5.34,5.34,50500.0,5.34,5.35,5.34,5.34,50500.0
2013-10-18 15:30:00,5.34,5.39,5.33,5.39,218100.0,5.34,5.39,5.33,5.39,218100.0
2013-10-21 09:30:00,5.39,5.45,5.36,5.41,75400.0,5.39,5.45,5.36,5.41,75400.0
2013-10-21 10:00:00,5.4,5.42,5.34,5.36,63600.0,5.4,5.42,5.34,5.36,63600.0
2013-10-21 10:30:00,5.36,5.36,5.32,5.34,40700.0,5.36,5.36,5.32,5.34,40700.0
2013-10-21 11:00:00,5.34,5.35,5.32,5.34,41300.0,5.34,5.35,5.32,5.34,41300.0
2013-10-21 11:30:00,5.33,5.34,5.32,5.33,19600.0,5.33,5.34,5.32,5.33,19600.0
2013-10-21 12:00:00,5.33,5.34,5.31,5.32,58300.0,5.33,5.34,5.31,5.32,58300.0
2013-10-21 12:30:00,5.32,5.38,5.32,5.36,55900.0,5.32,5.38,5.32,5.36,55900.0
2013-10-21 13:00:00,5.36,5.38,5.36,5.38,37900.0,5.36,5.38,5.36,5.38,37900.0
2013-10-21 13:30:00,5.38,5.38,5.34,5.34,61300.0,5.38,5.38,5.34,5.34,61300.0
2013-10-21 14:00:00,5.34,5.34,5.3,5.31,64700.0,5.34,5.34,5.3,5.31,64700.0
2013-10-21 14:30:00,5.31,5.32,5.27,5.28,55400.0,5.31,5.32,5.27,5.28,55400.0
2013-10-21 15:00:00,5.28,5.33,5.26,5.31,114500.0,5.28,5.33,5.26,5.31,114500.0
2013-10-21 15:30:00,5.31,5.33,5.29,5.32,137200.0,5.31,5.33,5.29,5.32,137200.0
2013-10-22 09:30:00,5.33,5.4,5.32,5.38,90100.0,5.33,5.4,5.32,5.38,90100.0
2013-10-22 10:00:00,5.38,5.42,5.37,5.39,60900.0,5.38,5.42,5.37,5.39,60900.0
2013-10-22 10:30:00,5.38,5.4,5.33,5.36,122500.0,5.38,5.4,5.33,5.36,122500.0
2013-10-22 11:00:00,5.36,5.39,5.33,5.33,82500.0,5.36,5.39,5.33,5.33,82500.0
2013-10-22 11:30:00,5.33,5.35,5.33,5.35,17900.0,5.33,5.35,5.33,5.35,17900.0
2013-10-22 12:00:00,5.34,5.36,5.33,5.34,26000.0,5.34,5.36,5.33,5.34,26000.0
2013-10-22 12:30:00,5.34,5.35,5.3,5.31,30600.0,5.34,5.35,5.3,5.31,30600.0
2013-10-22 13:00:00,5.31,5.34,5.3,5.32,19000.0,5.31,5.34,5.3,5.32,19000.0
2013-10-22 13:30:00,5.33,5.34,5.32,5.33,18200.0,5.33,5.34,5.32,5.33,18200.0
2013-10-22 14:00:00,5.33,5.35,5.32,5.33,46700.0,5.33,5.35,5.32,5.33,46700.0
2013-10-22 14:30:00,5.34,5.37,5.33,5.36,95900.0,5.34,5.37,5.33,5.36,95900.0
2013-10-22 15:00:00,5.37,5.4,5.36,5.4,72000.0,5.37,5.4,5.36,5.4,72000.0
2013-10-22 15:30:00,5.39,5.4,5.34,5.35,225700.0,5.39,5.4,5.34,5.35,225700.0
2013-10-23 09:30:00,5.31,5.35,5.3,5.3,29100.0,5.31,5.35,5.3,5.3,29100.0
2013-10-23 10:00:00,5.3,5.37,5.3,5.34,54900.0,5.3,5.37,5.3,5.34,54900.0
2013-10-23 10:30:00,5.34,5.39,5.34,5.39,69200.0,5.34,5.39,5.34,5.39,69200.0
2013-10-23 11:00:00,5.39,5.41,5.38,5.39,44000.0,5.39,5.41,5.38,5.39,44000.0
2013-10-23 11:30:00,5.39,5.45,5.38,5.45,71300.0,5.39,5.45,5.38,5.45,71300.0
2013-10-23 12:00:00,5.45,5.5,5.44,5.45,78000.0,5.45,5.5,5.44,5.45,78000.0
2013-10-23 12:30:00,5.45,5.46,5.45,5.46,25300.0,5.45,5.46,5.45,5.46,25300.0
2013-10-23 13:00:00,5.46,5.47,5.44,5.45,34400.0,5.46,5.47,5.44,5.45,34400.0
2013-10-23 13:30:00,5.45,5.45,5.42,5.44,47500.0,5.45,5.45,5.42,5.44,47500.0
2013-10-23 14:00:00,5.44,5.45,5.43,5.44,38600.0,5.44,5.45,5.43,5.44,38600.0
2013-10-23 14:30:00,5.44,5.45,5.43,5.45,48800.0,5.44,5.45,5.43,5.45,48800.0
2013-10-23 15:00:00,5.45,5.46,5.44,5.45,25900.0,5.45,5.46,5.44,5.45,25900.0
2013-10-23 15:30:00,5.45,5.47,5.44,5.46,284300.0,5.45,5.47,5.44,5.46,284300.0
2013-10-24 09:30:00,5.48,5.5,5.46,5.5,78700.0,5.48,5.5,5.46,5.5,78700.0
2013-10-24 10:00:00,5.5,5.5,5.43,5.45,206100.0,5.5,5.5,5.43,5.45,206100.0
2013-10-24 10:30:00,5.45,5.45,5.44,5.45,37400.0,5.45,5.45,5.44,5.45,37400.0
2013-10-24 11:00:00,5.45,5.46,5.44,5.45,66800.0,5.45,5.46,5.44,5.45,66800.0
2013-10-24 11:30:00,5.45,5.45,5.42,5.45,34300.0,5.45,5.45,5.42,5.45,34300.0
2013-10-24 12:00:00,5.44,5.45,5.43,5.45,9200.0,5.44,5.45,5.43,5.45,9200.0
2013-10-24 12:30:00,5.45,5.45,5.43,5.45,35000.0,5.45,5.45,5.43,5.45,35000.0
2013-10-24 13:00:00,5.44,5.45,5.43,5.44,15800.0,5.44,5.45,5.43,5.44,15800.0
2013-10-24 13:30:00,5.44,5.45,5.41,5.45,46500.0,5.44,5.45,5.41,5.45,46500.0
2013-10-24 14:00:00,5.44,5.45,5.44,5.45,63200.0,5.44,5.45,5.44,5.45,63200.0
2013-10-24 14:30:00,5.45,5.45,5.44,5.45,40800.0,5.45,5.45,5.44,5.45,40800.0
2013-10-24 15:00:00,5.45,5.45,5.44,5.45,31200.0,5.45,5.45,5.44,5.45,31200.0
2013-10-24 15:30:00,5.45,5.45,5.37,5.39,476400.0,5.45,5.45,5.37,5.39,476400.0
2013-10-25 09:30:00,5.42,5.44,5.36,5.39,54100.0,5.42,5.44,5.36,5.39,54100.0
2013-10-25 10:00:00,5.4,5.4,5.32,5.32,34500.0,5.4,5.4,5.32,5.32,34500.0
2013-10-25 10:30:00,5.33,5.41,5.32,5.38,58100.0,5.33,5.41,5.32,5.38,58100.0
2013-10-25 11:00:00,5.38,5.39,5.36,5.39,28600.0,5.38,5.39,5.36,5.39,28600.0
2013-10-25 11:30:00,5.39,5.42,5.36,5.37,45600.0,5.39,5.42,5.36,5.37,45600.0
2013-10-25 12:00:00,5.37,5.41,5.36,5.4,44600.0,5.37,5.41,5.36,5.4,44600.0
2013-10-25 12:30:00,5.4,5.41,5.38,5.4,17900.0,5.4,5.41,5.38,5.4,17900.0
2013-10-25 13:00:00,5.4,5.4,5.36,5.36,43300.0,5.4,5.4,5.36,5.36,43300.0
2013-10-25 13:30:00,5.37,5.39,5.36,5.39,28100.0,5.37,5.39,5.36,5.39,28100.0
2013-10-25 14:00:00,5.38,5.4,5.38,5.4,25000.0,5.38,5.4,5.38,5.4,25000.0
2013-10-25 14:30:00,5.4,5.4,5.38,5.38,44400.0,5.4,5.4,5.38,5.38,44400.0
2013-10-25 15:00:00,5.38,5.4,5.38,5.39,36400.0,5.38,5.4,5.38,5.39,36400.0
2013-10-25 15:30:00,5.39,5.4,5.34,5.35,302500.0,5.39,5.4,5.34,5.35,302500.0
2013-10-28 09:30:00,5.35,5.41,5.32,5.39,30500.0,5.35,5.41,5.32,5.39,30500.0
2013-10-28 10:00:00,5.39,5.39,5.35,5.38,21000.0,5.39,5.39,5.35,5.38,21000.0
2013-10-28 10:30:00,5.38,5.38,5.31,5.32,45600.0,5.38,5.38,5.31,5.32,45600.0
2013-10-28 11:00:00,5.33,5.35,5.31,5.34,79100.0,5.33,5.35,5.31,5.34,79100.0
2013-10-28 11:30:00,5.33,5.34,5.31,5.33,53400.0,5.33,5.34,5.31,5.33,53400.0
2013-10-28 12:00:00,5.33,5.38,5.33,5.38,164000.0,5.33,5.38,5.33,5.38,164000.0
2013-10-28 12:30:00,5.37,5.38,5.37,5.38,12100.0,5.37,5.38,5.37,5.38,12100.0
2013-10-28 13:00:00,5.38,5.39,5.35,5.35,27000.0,5.38,5.39,5.35,5.35,27000.0
2013-10-28 13:30:00,5.35,5.38,5.34,5.34,295400.0,5.35,5.38,5.34,5.34,295400.0
2013-10-28 14:00:00,5.34,5.38,5.33,5.38,24900.0,5.34,5.38,5.33,5.38,24900.0
2013-10-28 14:30:00,5.38,5.39,5.35,5.36,38900.0,5.38,5.39,5.35,5.36,38900.0
2013-10-28 15:00:00,5.35,5.38,5.35,5.36,62800.0,5.35,5.38,5.35,5.36,62800.0
2013-10-28 15:30:00,5.36,5.39,5.33,5.39,332900.0,5.36,5.39,5.33,5.39,332900.0
2013-10-29 09:30:00,5.42,5.49,5.38,5.38,82500.0,5.42,5.49,5.38,5.38,82500.0
2013-10-29 10:00:00,5.38,5.4,5.35,5.36,55100.0,5.38,5.4,5.35,5.36,55100.0
2013-10-29 10:30:00,5.36,5.37,5.33,5.34,117900.0,5.36,5.37,5.33,5.34,117900.0
2013-10-29 11:00:00,5.34,5.35,5.33,5.35,70000.0,5.34,5.35,5.33,5.35,70000.0
2013-10-29 11:30:00,5.35,5.35,5.34,5.35,18600.0,5.35,5.35,5.34,5.35,18600.0
2013-10-29 12:00:00,5.35,5.35,5.34,5.35,46700.0,5.35,5.35,5.34,5.35,46700.0
2013-10-29 12:30:00,5.35,5.36,5.33,5.33,92700.0,5.35,5.36,5.33,5.33,92700.0
2013-10-29 13:00:00,5.34,5.34,5.33,5.33,28200.0,5.34,5.34,5.33,5.33,28200.0
2013-10-29 13:30:00,5.33,5.35,5.33,5.35,44600.0,5.33,5.35,5.33,5.35,44600.0
2013-10-29 14:00:00,5.35,5.36,5.34,5.35,72800.0,5.35,5.36,5.34,5.35,72800.0
2013-10-29 14:30:00,5.35,5.36,5.34,5.34,74200.0,5.35,5.36,5.34,5.34,74200.0
2013-10-29 15:00:00,5.34,5.35,5.34,5.34,56500.0,5.34,5.35,5.34,5.34,56500.0
2013-10-29 15:30:00,5.34,5.36,5.33,5.34,274800.0,5.34,5.36,5.33,5.34,274800.0
2013-10-30 09:30:00,5.33,5.42,5.32,5.34,150000.0,5.33,5.42,5.32,5.34,150000.0
2013-10-30 10:00:00,5.34,5.34,5.3,5.31,51900.0,5.34,5.34,5.3,5.31,51900.0
2013-10-30 10:30:00,5.31,5.32,5.26,5.26,94700.0,5.31,5.32,5.26,5.26,94700.0
2013-10-30 11:00:00,5.27,5.28,5.25,5.26,53900.0,5.27,5.28,5.25,5.26,53900.0
2013-10-30 11:30:00,5.27,5.27,5.15,5.18,345700.0,5.27,5.27,5.15,5.18,345700.0
2013-10-30 12:00:00,5.18,5.2,5.18,5.19,89500.0,5.18,5.2,5.18,5.19,89500.0
2013-10-30 12:30:00,5.2,5.23,5.2,5.23,29900.0,5.2,5.23,5.2,5.23,29900.0
2013-10-30 13:00:00,5.23,5.23,5.17,5.17,59500.0,5.23,5.23,5.17,5.17,59500.0
2013-10-30 13:30:00,5.17,5.18,5.16,5.16,66300.0,5.17,5.18,5.16,5.16,66300.0
2013-10-30 14:00:00,5.16,5.18,5.03,5.11,224500.0,5.16,5.18,5.03,5.11,224500.0
2013-10-30 14:30:00,5.11,5.13,5.06,5.08,167900.0,5.11,5.13,5.06,5.08,167900.0
2013-10-30 15:00:00,5.09,5.14,5.08,5.12,92900.0,5.09,5.14,5.08,5.12,92900.0
2013-10-30 15:30:00,5.12,5.15,5.05,5.08,408800.0,5.12,5.15,5.05,5.08,408800.0
2013-10-31 09:30:00,5.11,5.11,4.86,4.88,475700.0,5.11,5.11,4.86,4.88,475700.0
2013-10-31 10:00:00,4.88,4.91,4.82,4.83,369300.0,4.88,4.91,4.82,4.83,369300.0
2013-10-31 10:30:00,4.83,4.84,4.79,4.81,237000.0,4.83,4.84,4.79,4.81,237000.0
2013-10-31 11:00:00,4.82,4.9,4.8,4.85,309000.0,4.82,4.9,4.8,4.85,309000.0
2013-10-31 11:30:00,4.84,4.87,4.79,4.86,231200.0,4.84,4.87,4.79,4.86,231200.0
2013-10-31 12:00:00,4.85,4.9,4.83,4.86,119900.0,4.85,4.9,4.83,4.86,119900.0
2013-10-31 12:30:00,4.86,4.92,4.86,4.9,74000.0,4.86,4.92,4.86,4.9,74000.0
2013-10-31 13:00:00,4.9,4.95,4.88,4.9,75800.0,4.9,4.95,4.88,4.9,75800.0
2013-10-31 13:30:00,4.9,5.0,4.9,4.93,98600.0,4.9,5.0,4.9,4.93,98600.0
2013-10-31 14:00:00,4.93,4.98,4.92,4.96,56000.0,4.93,4.98,4.92,4.96,56000.0
2013-10-31 14:30:00,4.97,5.01,4.95,4.95,111600.0,4.97,5.01,4.95,4.95,111600.0
2013-10-31 15:00:00,4.96,4.96,4.92,4.94,91000.0,4.96,4.96,4.92,4.94,91000.0
2013-10-31 15:30:00,4.94,4.94,4.92,4.92,331100.0,4.94,4.94,4.92,4.92,331100.0
2013-11-01 09:30:00,4.89,4.98,4.89,4.96,248700.0,4.89,4.98,4.89,4.96,248700.0
2013-11-01 10:00:00,4.96,4.96,4.9,4.9,141600.0,4.96,4.96,4.9,4.9,141600.0
2013-11-01 10:30:00,4.9,4.93,4.86,4.92,149400.0,4.9,4.93,4.86,4.92,149400.0
2013-11-01 11:00:00,4.92,4.92,4.88,4.89,110800.0,4.92,4.92,4.88,4.89,110800.0
2013-11-01 11:30:00,4.89,4.9,4.86,4.89,78600.0,4.89,4.9,4.86,4.89,78600.0
2013-11-01 12:00:00,4.89,4.91,4.88,4.91,67800.0,4.89,4.91,4.88,4.91,67800.0
2013-11-01 12:30:00,4.9,4.92,4.88,4.9,65800.0,4.9,4.92,4.88,4.9,65800.0
2013-11-01 13:00:00,4.9,4.92,4.88,4.92,70800.0,4.9,4.92,4.88,4.92,70800.0
2013-11-01 13:30:00,4.92,4.94,4.91,4.92,41700.0,4.92,4.94,4.91,4.92,41700.0
2013-11-01 14:00:00,4.93,4.93,4.91,4.92,47700.0,4.93,4.93,4.91,4.92,47700.0
2013-11-01 14:30:00,4.92,4.94,4.9,4.9,100300.0,4.92,4.94,4.9,4.9,100300.0
2013-11-01 15:00:00,4.91,4.93,4.9,4.92,65100.0,4.91,4.93,4.9,4.92,65100.0
2013-11-01 15:30:00,4.92,4.98,4.91,4.97,393600.0,4.92,4.98,4.91,4.97,393600.0
2013-11-04 09:30:00,4.99,5.04,4.99,5.01,148200.0,4.99,5.04,4.99,5.01,148200.0
2013-11-04 10:00:00,5.01,5.06,4.97,5.02,178500.0,5.01,5.06,4.97,5.02,178500.0
2013-11-04 10:30:00,5.02,5.02,4.99,5.0,80500.0,5.02,5.02,4.99,5.0,80500.0
2013-11-04 11:00:00,5.0,5.02,4.98,4.99,73100.0,5.0,5.02,4.98,4.99,73100.0
2013-11-04 11:30:00,4.98,5.01,4.97,4.98,46400.0,4.98,5.01,4.97,4.98,46400.0
2013-11-04 12:00:00,4.97,4.98,4.91,4.94,110100.0,4.97,4.98,4.91,4.94,110100.0
2013-11-04 12:30:00,4.94,4.94,4.9,4.91,51600.0,4.94,4.94,4.9,4.91,51600.0
2013-11-04 13:00:00,4.91,4.91,4.9,4.91,45600.0,4.91,4.91,4.9,4.91,45600.0
2013-11-04 13:30:00,4.9,4.91,4.9,4.91,55800.0,4.9,4.91,4.9,4.91,55800.0
2013-11-04 14:00:00,4.91,4.93,4.9,4.92,67000.0,4.91,4.93,4.9,4.92,67000.0
2013-11-04 14:30:00,4.92,4.93,4.9,4.91,61200.0,4.92,4.93,4.9,4.91,61200.0
2013-11-04 15:00:00,4.9,4.91,4.89,4.9,68100.0,4.9,4.91,4.89,4.9,68100.0
2013-11-04 15:30:00,4.9,4.9,4.89,4.9,207700.0,4.9,4.9,4.89,4.9,207700.0
2013-11-05 09:30:00,4.89,4.97,4.8,4.83,113600.0,4.89,4.97,4.8,4.83,113600.0
2013-11-05 10:00:00,4.82,4.88,4.8,4.88,42100.0,4.82,4.88,4.8,4.88,42100.0
2013-11-05 10:30:00,4.88,4.93,4.87,4.92,88700.0,4.88,4.93,4.87,4.92,88700.0
2013-11-05 11:00:00,4.92,4.93,4.86,4.86,30500.0,4.92,4.93,4.86,4.86,30500.0
2013-11-05 11:30:00,4.87,4.89,4.85,4.88,31100.0,4.87,4.89,4.85,4.88,31100.0
2013-11-05 12:00:00,4.88,4.97,4.88,4.95,75100.0,4.88,4.97,4.88,4.95,75100.0
2013-11-05 12:30:00,4.95,4.96,4.91,4.91,46800.0,4.95,4.96,4.91,4.91,46800.0
2013-11-05 13:00:00,4.91,4.93,4.91,4.92,21900.0,4.91,4.93,4.91,4.92,21900.0
2013-11-05 13:30:00,4.92,4.94,4.9,4.91,41800.0,4.92,4.94,4.9,4.91,41800.0
2013-11-05 14:00:00,4.9,4.94,4.89,4.94,41200.0,4.9,4.94,4.89,4.94,41200.0
2013-11-05 14:30:00,4.93,4.94,4.92,4.92,11500.0,4.93,4.94,4.92,4.92,11500.0
2013-11-05 15:00:00,4.92,4.94,4.9,4.9,53300.0,4.92,4.94,4.9,4.9,53300.0
2013-11-05 15:30:00,4.91,4.96,4.9,4.95,245500.0,4.91,4.96,4.9,4.95,245500.0
2013-11-06 09:30:00,4.97,4.99,4.89,4.91,82900.0,4.97,4.99,4.89,4.91,82900.0
2013-11-06 10:00:00,4.93,4.93,4.88,4.88,107500.0,4.93,4.93,4.88,4.88,107500.0
2013-11-06 10:30:00,4.88,4.89,4.85,4.87,172400.0,4.88,4.89,4.85,4.87,172400.0
2013-11-06 11:00:00,4.86,4.89,4.82,4.88,155300.0,4.86,4.89,4.82,4.88,155300.0
2013-11-06 11:30:00,4.87,4.88,4.84,4.85,60900.0,4.87,4.88,4.84,4.85,60900.0
2013-11-06 12:00:00,4.85,4.86,4.81,4.83,72400.0,4.85,4.86,4.81,4.83,72400.0
2013-11-06 12:30:00,4.82,4.83,4.8,4.81,56000.0,4.82,4.83,4.8,4.81,56000.0
2013-11-06 13:00:00,4.81,4.84,4.81,4.82,56800.0,4.81,4.84,4.81,4.82,56800.0
2013-11-06 13:30:00,4.82,4.83,4.81,4.82,43400.0,4.82,4.83,4.81,4.82,43400.0
2013-11-06 14:00:00,4.82,4.83,4.78,4.79,79200.0,4.82,4.83,4.78,4.79,79200.0
2013-11-06 14:30:00,4.8,4.8,4.79,4.79,56900.0,4.8,4.8,4.79,4.79,56900.0
2013-11-06 15:00:00,4.79,4.8,4.78,4.8,73500.0,4.79,4.8,4.78,4.8,73500.0
2013-11-06 15:30:00,4.79,4.8,4.78,4.79,178500.0,4.79,4.8,4.78,4.79,178500.0
2013-11-07 09:30:00,4.82,4.87,4.78,4.81,59000.0,4.82,4.87,4.78,4.81,59000.0
2013-11-07 10:00:00,4.81,4.83,4.7,4.71,157400.0,4.81,4.83,4.7,4.71,157400.0
2013-11-07 10:30:00,4.71,4.72,4.66,4.69,318600.0,4.71,4.72,4.66,4.69,318600.0
2013-11-07 11:00:00,4.7,4.74,4.69,4.71,123200.0,4.7,4.74,4.69,4.71,123200.0
2013-11-07 11:30:00,4.7,4.73,4.69,4.73,79200.0,4.7,4.73,4.69,4.73,79200.0
2013-11-07 12:00:00,4.73,4.78,4.73,4.75,65700.0,4.73,4.78,4.73,4.75,65700.0
2013-11-07 12:30:00,4.75,4.76,4.75,4.75,41400.0,4.75,4.76,4.75,4.75,41400.0
2013-11-07 13:00:00,4.75,4.76,4.75,4.75,21300.0,4.75,4.76,4.75,4.75,21300.0
2013-11-07 13:30:00,4.75,4.78,4.74,4.75,49200.0,4.75,4.78,4.74,4.75,49200.0
2013-11-07 14:00:00,4.75,4.75,4.72,4.74,52300.0,4.75,4.75,4.72,4.74,52300.0
2013-11-07 14:30:00,4.73,4.74,4.7,4.73,79600.0,4.73,4.74,4.7,4.73,79600.0
2013-11-07 15:00:00,4.72,4.74,4.69,4.71,91300.0,4.72,4.74,4.69,4.71,91300.0
2013-11-07 15:30:00,4.7,4.74,4.69,4.73,257100.0,4.7,4.74,4.69,4.73,257100.0
2013-11-08 09:30:00,4.72,4.85,4.72,4.82,106900.0,4.72,4.85,4.72,4.82,106900.0
2013-11-08 10:00:00,4.82,4.92,4.82,4.89,122100.0,4.82,4.92,4.82,4.89,122100.0
2013-11-08 10:30:00,4.9,4.94,4.86,4.87,148200.0,4.9,4.94,4.86,4.87,148200.0
2013-11-08 11:00:00,4.87,4.89,4.85,4.87,46900.0,4.87,4.89,4.85,4.87,46900.0
2013-11-08 11:30:00,4.86,4.92,4.84,4.89,92100.0,4.86,4.92,4.84,4.89,92100.0
2013-11-08 12:00:00,4.89,4.91,4.88,4.91,53400.0,4.89,4.91,4.88,4.91,53400.0
2013-11-08 12:30:00,4.91,4.95,4.9,4.95,79000.0,4.91,4.95,4.9,4.95,79000.0
2013-11-08 13:00:00,4.95,4.98,4.93,4.97,69700.0,4.95,4.98,4.93,4.97,69700.0
2013-11-08 13:30:00,4.98,5.09,4.97,5.01,232900.0,4.98,5.09,4.97,5.01,232900.0
2013-11-08 14:00:00,5.01,5.05,5.01,5.01,41700.0,5.01,5.05,5.01,5.01,41700.0
2013-11-08 14:30:00,5.01,5.01,4.92,4.92,52200.0,5.01,5.01,4.92,4.92,52200.0
2013-11-08 15:00:00,4.93,4.96,4.9,4.96,68800.0,4.93,4.96,4.9,4.96,68800.0
2013-11-08 15:30:00,4.96,5.0,4.95,5.0,189600.0,4.96,5.0,4.95,5.0,189600.0
2013-11-11 09:30:00,5.11,5.11,4.99,5.01,124100.0,5.11,5.11,4.99,5.01,124100.0
2013-11-11 10:00:00,5.02,5.06,4.97,4.97,67700.0,5.02,5.06,4.97,4.97,67700.0
2013-11-11 10:30:00,4.98,5.0,4.95,4.99,25400.0,4.98,5.0,4.95,4.99,25400.0
2013-11-11 11:00:00,4.99,5.01,4.95,5.0,56700.0,4.99,5.01,4.95,5.0,56700.0
2013-11-11 11:30:00,5.0,5.01,4.99,4.99,68600.0,5.0,5.01,4.99,4.99,68600.0
2013-11-11 12:00:00,4.99,5.03,4.98,5.0,58900.0,4.99,5.03,4.98,5.0,58900.0
2013-11-11 12:30:00,4.99,5.0,4.98,5.0,42300.0,4.99,5.0,4.98,5.0,42300.0
2013-11-11 13:00:00,5.0,5.0,4.99,5.0,6600.0,5.0,5.0,4.99,5.0,6600.0
2013-11-11 13:30:00,5.0,5.01,4.99,5.0,56400.0,5.0,5.01,4.99,5.0,56400.0
2013-11-11 14:00:00,5.0,5.01,4.98,5.0,19400.0,5.0,5.01,4.98,5.0,19400.0
2013-11-11 14:30:00,5.0,5.0,4.98,4.98,25800.0,5.0,5.0,4.98,4.98,25800.0
2013-11-11 15:00:00,4.99,4.99,4.98,4.98,34900.0,4.99,4.99,4.98,4.98,34900.0
2013-11-11 15:30:00,4.98,5.06,4.98,5.0,372800.0,4.98,5.06,4.98,5.0,372800.0
2013-11-12 09:30:00,5.24,5.35,5.0,5.03,503000.0,5.24,5.35,5.0,5.03,503000.0
2013-11-12 10:00:00,5.03,5.03,4.97,5.0,130900.0,5.03,5.03,4.97,5.0,130900.0
2013-11-12 10:30:00,5.0,5.0,4.94,4.94,62100.0,5.0,5.0,4.94,4.94,62100.0
2013-11-12 11:00:00,4.94,4.95,4.91,4.93,103100.0,4.94,4.95,4.91,4.93,103100.0
2013-11-12 11:30:00,4.93,4.93,4.9,4.92,46300.0,4.93,4.93,4.9,4.92,46300.0
2013-11-12 12:00:00,4.92,4.92,4.9,4.92,38300.0,4.92,4.92,4.9,4.92,38300.0
2013-11-12 12:30:00,4.92,4.93,4.91,4.92,18200.0,4.92,4.93,4.91,4.92,18200.0
2013-11-12 13:00:00,4.92,4.93,4.91,4.92,27800.0,4.92,4.93,4.91,4.92,27800.0
2013-11-12 13:30:00,4.92,4.94,4.91,4.94,26600.0,4.92,4.94,4.91,4.94,26600.0
2013-11-12 14:00:00,4.94,4.94,4.93,4.94,24700.0,4.94,4.94,4.93,4.94,24700.0
2013-11-12 14:30:00,4.93,4.96,4.92,4.96,32900.0,4.93,4.96,4.92,4.96,32900.0
2013-11-12 15:00:00,4.95,4.99,4.95,4.96,57000.0,4.95,4.99,4.95,4.96,57000.0
2013-11-12 15:30:00,4.97,4.98,4.96,4.98,203200.0,4.97,4.98,4.96,4.98,203200.0
2013-11-13 09:30:00,4.95,5.03,4.92,5.02,102500.0,4.95,5.03,4.92,5.02,102500.0
2013-11-13 10:00:00,5.02,5.05,5.01,5.04,76600.0,5.02,5.05,5.01,5.04,76600.0
2013-11-13 10:30:00,5.04,5.07,5.04,5.05,77000.0,5.04,5.07,5.04,5.05,77000.0
2013-11-13 11:00:00,5.05,5.05,5.02,5.04,67900.0,5.05,5.05,5.02,5.04,67900.0
2013-11-13 11:30:00,5.04,5.11,5.03,5.1,167500.0,5.04,5.11,5.03,5.1,167500.0
2013-11-13 12:00:00,5.1,5.12,5.08,5.1,126700.0,5.1,5.12,5.08,5.1,126700.0
2013-11-13 12:30:00,5.1,5.1,5.06,5.08,74000.0,5.1,5.1,5.06,5.08,74000.0
2013-11-13 13:00:00,5.08,5.13,5.08,5.12,139400.0,5.08,5.13,5.08,5.12,139400.0
2013-11-13 13:30:00,5.13,5.13,5.12,5.13,36800.0,5.13,5.13,5.12,5.13,36800.0
2013-11-13 14:00:00,5.13,5.14,5.12,5.14,79200.0,5.13,5.14,5.12,5.14,79200.0
2013-11-13 14:30:00,5.14,5.14,5.13,5.14,49600.0,5.14,5.14,5.13,5.14,49600.0
2013-11-13 15:00:00,5.13,5.14,5.12,5.14,117500.0,5.13,5.14,5.12,5.14,117500.0
2013-11-13 15:30:00,5.14,5.19,5.13,5.19,245600.0,5.14,5.19,5.13,5.19,245600.0
2013-11-14 09:30:00,5.21,5.21,5.14,5.18,98800.0,5.21,5.21,5.14,5.18,98800.0
2013-11-14 10:00:00,5.18,5.2,5.15,5.2,86000.0,5.18,5.2,5.15,5.2,86000.0
2013-11-14 10:30:00,5.19,5.21,5.19,5.2,203500.0,5.19,5.21,5.19,5.2,203500.0
2013-11-14 11:00:00,5.2,5.23,5.19,5.2,217600.0,5.2,5.23,5.19,5.2,217600.0
2013-11-14 11:30:00,5.21,5.22,5.18,5.22,79800.0,5.21,5.22,5.18,5.22,79800.0
2013-11-14 12:00:00,5.21,5.23,5.2,5.23,96700.0,5.21,5.23,5.2,5.23,96700.0
2013-11-14 12:30:00,5.23,5.28,5.22,5.27,103600.0,5.23,5.28,5.22,5.27,103600.0
2013-11-14 13:00:00,5.27,5.28,5.26,5.27,47200.0,5.27,5.28,5.26,5.27,47200.0
2013-11-14 13:30:00,5.27,5.29,5.27,5.28,44200.0,5.27,5.29,5.27,5.28,44200.0
2013-11-14 14:00:00,5.29,5.32,5.28,5.3,46300.0,5.29,5.32,5.28,5.3,46300.0
2013-11-14 14:30:00,5.3,5.31,5.28,5.3,47600.0,5.3,5.31,5.28,5.3,47600.0
2013-11-14 15:00:00,5.29,5.32,5.29,5.3,48600.0,5.29,5.32,5.29,5.3,48600.0
2013-11-14 15:30:00,5.29,5.37,5.29,5.35,311000.0,5.29,5.37,5.29,5.35,311000.0
2013-11-15 09:30:00,5.34,5.37,5.3,5.32,88000.0,5.34,5.37,5.3,5.32,88000.0
2013-11-15 10:00:00,5.31,5.35,5.31,5.33,50500.0,5.31,5.35,5.31,5.33,50500.0
2013-11-15 10:30:00,5.34,5.35,5.28,5.29,41800.0,5.34,5.35,5.28,5.29,41800.0
2013-11-15 11:00:00,5.29,5.31,5.29,5.3,128400.0,5.29,5.31,5.29,5.3,128400.0
2013-11-15 11:30:00,5.3,5.3,5.29,5.29,103200.0,5.3,5.3,5.29,5.29,103200.0
2013-11-15 12:00:00,5.3,5.31,5.29,5.3,76600.0,5.3,5.31,5.29,5.3,76600.0
2013-11-15 12:30:00,5.3,5.31,5.28,5.28,49100.0,5.3,5.31,5.28,5.28,49100.0
2013-11-15 13:00:00,5.27,5.3,5.24,5.27,70800.0,5.27,5.3,5.24,5.27,70800.0
2013-11-15 13:30:00,5.26,5.28,5.26,5.27,26900.0,5.26,5.28,5.26,5.27,26900.0
2013-11-15 14:00:00,5.28,5.29,5.27,5.29,19400.0,5.28,5.29,5.27,5.29,19400.0
2013-11-15 14:30:00,5.28,5.3,5.28,5.3,21600.0,5.28,5.3,5.28,5.3,21600.0
2013-11-15 15:00:00,5.29,5.3,5.29,5.3,15500.0,5.29,5.3,5.29,5.3,15500.0
2013-11-15 15:30:00,5.29,5.3,5.25,5.29,306400.0,5.29,5.3,5.25,5.29,306400.0
2013-11-18 09:30:00,5.29,5.3,5.22,5.3,65900.0,5.29,5.3,5.22,5.3,65900.0
2013-11-18 10:00:00,5.29,5.34,5.29,5.34,97100.0,5.29,5.34,5.29,5.34,97100.0
2013-11-18 10:30:00,5.33,5.36,5.32,5.36,36900.0,5.33,5.36,5.32,5.36,36900.0
2013-11-18 11:00:00,5.36,5.38,5.34,5.36,121500.0,5.36,5.38,5.34,5.36,121500.0
2013-11-18 11:30:00,5.36,5.38,5.35,5.35,38300.0,5.36,5.38,5.35,5.35,38300.0
2013-11-18 12:00:00,5.36,5.36,5.32,5.35,94700.0,5.36,5.36,5.32,5.35,94700.0
2013-11-18 12:30:00,5.35,5.35,5.34,5.35,13000.0,5.35,5.35,5.34,5.35,13000.0
2013-11-18 13:00:00,5.35,5.38,5.34,5.36,98800.0,5.35,5.38,5.34,5.36,98800.0
2013-11-18 13:30:00,5.37,5.37,5.35,5.37,71000.0,5.37,5.37,5.35,5.37,71000.0
2013-11-18 14:00:00,5.37,5.42,5.36,5.41,152000.0,5.37,5.42,5.36,5.41,152000.0
2013-11-18 14:30:00,5.4,5.4,5.3,5.31,153200.0,5.4,5.4,5.3,5.31,153200.0
2013-11-18 15:00:00,5.3,5.31,5.24,5.26,127800.0,5.3,5.31,5.24,5.26,127800.0
2013-11-18 15:30:00,5.27,5.29,5.25,5.29,273800.0,5.27,5.29,5.25,5.29,273800.0
2013-11-19 09:30:00,5.27,5.34,5.25,5.3,79300.0,5.27,5.34,5.25,5.3,79300.0
2013-11-19 10:00:00,5.3,5.34,5.25,5.25,72000.0,5.3,5.34,5.25,5.25,72000.0
2013-11-19 10:30:00,5.25,5.31,5.25,5.3,26300.0,5.25,5.31,5.25,5.3,26300.0
2013-11-19 11:00:00,5.31,5.33,5.28,5.29,38500.0,5.31,5.33,5.28,5.29,38500.0
2013-11-19 11:30:00,5.29,5.3,5.27,5.3,12100.0,5.29,5.3,5.27,5.3,12100.0
2013-11-19 12:00:00,5.31,5.31,5.27,5.29,21600.0,5.31,5.31,5.27,5.29,21600.0
2013-11-19 12:30:00,5.28,5.29,5.25,5.25,29100.0,5.28,5.29,5.25,5.25,29100.0
2013-11-19 13:00:00,5.25,5.26,5.21,5.23,50500.0,5.25,5.26,5.21,5.23,50500.0
2013-11-19 13:30:00,5.23,5.27,5.23,5.25,32700.0,5.23,5.27,5.23,5.25,32700.0
2013-11-19 14:00:00,5.25,5.28,5.25,5.25,35700.0,5.25,5.28,5.25,5.25,35700.0
2013-11-19 14:30:00,5.26,5.3,5.25,5.27,24900.0,5.26,5.3,5.25,5.27,24900.0
2013-11-19 15:00:00,5.27,5.3,5.27,5.27,29900.0,5.27,5.3,5.27,5.27,29900.0
2013-11-19 15:30:00,5.27,5.3,5.25,5.28,137900.0,5.27,5.3,5.25,5.28,137900.0
2013-11-20 09:30:00,5.32,5.37,5.26,5.32,75800.0,5.32,5.37,5.26,5.32,75800.0
2013-11-20 10:00:00,5.32,5.37,5.29,5.35,35200.0,5.32,5.37,5.29,5.35,35200.0
2013-11-20 10:30:00,5.35,5.39,5.31,5.38,50200.0,5.35,5.39,5.31,5.38,50200.0
2013-11-20 11:00:00,5.39,5.4,5.35,5.36,53100.0,5.39,5.4,5.35,5.36,53100.0
2013-11-20 11:30:00,5.36,5.39,5.35,5.35,13500.0,5.36,5.39,5.35,5.35,13500.0
2013-11-20 12:00:00,5.35,5.39,5.35,5.37,18100.0,5.35,5.39,5.35,5.37,18100.0
2013-11-20 12:30:00,5.37,5.38,5.35,5.36,23300.0,5.37,5.38,5.35,5.36,23300.0
2013-11-20 13:00:00,5.36,5.37,5.36,5.37,9600.0,5.36,5.37,5.36,5.37,9600.0
2013-11-20 13:30:00,5.37,5.37,5.35,5.37,34200.0,5.37,5.37,5.35,5.37,34200.0
2013-11-20 14:00:00,5.36,5.37,5.29,5.33,58600.0,5.36,5.37,5.29,5.33,58600.0
2013-11-20 14:30:00,5.32,5.33,5.28,5.31,59100.0,5.32,5.33,5.28,5.31,59100.0
2013-11-20 15:00:00,5.3,5.32,5.25,5.3,78300.0,5.3,5.32,5.25,5.3,78300.0
2013-11-20 15:30:00,5.3,5.31,5.27,5.28,115300.0,5.3,5.31,5.27,5.28,115300.0
2013-11-21 09:30:00,5.3,5.36,5.29,5.36,62100.0,5.3,5.36,5.29,5.36,62100.0
2013-11-21 10:00:00,5.37,5.4,5.36,5.4,48400.0,5.37,5.4,5.36,5.4,48400.0
2013-11-21 10:30:00,5.4,5.43,5.39,5.4,110600.0,5.4,5.43,5.39,5.4,110600.0
2013-11-21 11:00:00,5.4,5.5,5.4,5.46,246600.0,5.4,5.5,5.4,5.46,246600.0
2013-11-21 11:30:00,5.46,5.49,5.44,5.48,113000.0,5.46,5.49,5.44,5.48,113000.0
2013-11-21 12:00:00,5.48,5.49,5.47,5.49,66700.0,5.48,5.49,5.47,5.49,66700.0
2013-11-21 12:30:00,5.49,5.5,5.47,5.47,69800.0,5.49,5.5,5.47,5.47,69800.0
2013-11-21 13:00:00,5.47,5.5,5.47,5.47,77800.0,5.47,5.5,5.47,5.47,77800.0
2013-11-21 13:30:00,5.47,5.5,5.47,5.48,63400.0,5.47,5.5,5.47,5.48,63400.0
2013-11-21 14:00:00,5.48,5.54,5.46,5.54,219500.0,5.48,5.54,5.46,5.54,219500.0
2013-11-21 14:30:00,5.53,5.56,5.5,5.54,196300.0,5.53,5.56,5.5,5.54,196300.0
2013-11-21 15:00:00,5.54,5.56,5.53,5.54,120700.0,5.54,5.56,5.53,5.54,120700.0
2013-11-21 15:30:00,5.54,5.58,5.52,5.58,239600.0,5.54,5.58,5.52,5.58,239600.0
2013-11-22 09:30:00,5.62,5.68,5.59,5.67,102200.0,5.62,5.68,5.59,5.67,102200.0
2013-11-22 10:00:00,5.68,5.69,5.58,5.64,94700.0,5.68,5.69,5.58,5.64,94700.0
2013-11-22 10:30:00,5.64,5.65,5.59,5.61,92800.0,5.64,5.65,5.59,5.61,92800.0
2013-11-22 11:00:00,5.61,5.62,5.56,5.58,38000.0,5.61,5.62,5.56,5.58,38000.0
2013-11-22 11:30:00,5.58,5.65,5.57,5.65,35400.0,5.58,5.65,5.57,5.65,35400.0
2013-11-22 12:00:00,5.64,5.65,5.62,5.65,19900.0,5.64,5.65,5.62,5.65,19900.0
2013-11-22 12:30:00,5.64,5.65,5.62,5.64,56000.0,5.64,5.65,5.62,5.64,56000.0
2013-11-22 13:00:00,5.63,5.64,5.61,5.62,49700.0,5.63,5.64,5.61,5.62,49700.0
2013-11-22 13:30:00,5.62,5.62,5.55,5.57,44300.0,5.62,5.62,5.55,5.57,44300.0
2013-11-22 14:00:00,5.58,5.62,5.58,5.61,39800.0,5.58,5.62,5.58,5.61,39800.0
2013-11-22 14:30:00,5.61,5.62,5.59,5.62,33900.0,5.61,5.62,5.59,5.62,33900.0
2013-11-22 15:00:00,5.62,5.64,5.59,5.63,110900.0,5.62,5.64,5.59,5.63,110900.0
2013-11-22 15:30:00,5.63,5.64,5.61,5.62,155700.0,5.63,5.64,5.61,5.62,155700.0
2013-11-25 09:30:00,5.67,5.74,5.61,5.7,174400.0,5.67,5.74,5.61,5.7,174400.0
2013-11-25 10:00:00,5.7,5.77,5.67,5.73,199700.0,5.7,5.77,5.67,5.73,199700.0
2013-11-25 10:30:00,5.72,5.77,5.72,5.74,116900.0,5.72,5.77,5.72,5.74,116900.0
2013-11-25 11:00:00,5.74,5.76,5.71,5.74,187800.0,5.74,5.76,5.71,5.74,187800.0
2013-11-25 11:30:00,5.74,5.76,5.72,5.75,79900.0,5.74,5.76,5.72,5.75,79900.0
2013-11-25 12:00:00,5.75,5.8,5.74,5.79,185200.0,5.75,5.8,5.74,5.79,185200.0
2013-11-25 12:30:00,5.8,5.8,5.76,5.76,148500.0,5.8,5.8,5.76,5.76,148500.0
2013-11-25 13:00:00,5.76,5.79,5.76,5.77,137300.0,5.76,5.79,5.76,5.77,137300.0
2013-11-25 13:30:00,5.76,5.8,5.76,5.8,132600.0,5.76,5.8,5.76,5.8,132600.0
2013-11-25 14:00:00,5.8,5.82,5.79,5.8,187100.0,5.8,5.82,5.79,5.8,187100.0
2013-11-25 14:30:00,5.81,5.81,5.79,5.79,480200.0,5.81,5.81,5.79,5.79,480200.0
2013-11-25 15:00:00,5.79,5.79,5.71,5.73,199000.0,5.79,5.79,5.71,5.73,199000.0
2013-11-25 15:30:00,5.72,5.75,5.71,5.75,447800.0,5.72,5.75,5.71,5.75,447800.0
2013-11-26 09:30:00,5.78,5.81,5.73,5.75,101400.0,5.78,5.81,5.73,5.75,101400.0
2013-11-26 10:00:00,5.75,5.77,5.7,5.77,67000.0,5.75,5.77,5.7,5.77,67000.0
2013-11-26 10:30:00,5.76,5.77,5.75,5.77,35500.0,5.76,5.77,5.75,5.77,35500.0
2013-11-26 11:00:00,5.76,5.78,5.74,5.74,35900.0,5.76,5.78,5.74,5.74,35900.0
2013-11-26 11:30:00,5.74,5.74,5.72,5.72,37000.0,5.74,5.74,5.72,5.72,37000.0
2013-11-26 12:00:00,5.73,5.77,5.72,5.73,28800.0,5.73,5.77,5.72,5.73,28800.0
2013-11-26 12:30:00,5.73,5.78,5.73,5.77,48900.0,5.73,5.78,5.73,5.77,48900.0
2013-11-26 13:00:00,5.77,5.78,5.73,5.75,115400.0,5.77,5.78,5.73,5.75,115400.0
2013-11-26 13:30:00,5.76,5.77,5.75,5.75,40200.0,5.76,5.77,5.75,5.75,40200.0
2013-11-26 14:00:00,5.76,5.77,5.74,5.75,42700.0,5.76,5.77,5.74,5.75,42700.0
2013-11-26 14:30:00,5.76,5.79,5.75,5.78,46300.0,5.76,5.79,5.75,5.78,46300.0
2013-11-26 15:00:00,5.78,5.79,5.76,5.79,49200.0,5.78,5.79,5.76,5.79,49200.0
2013-11-26 15:30:00,5.79,5.81,5.77,5.78,264700.0,5.79,5.81,5.77,5.78,264700.0
2013-11-27 09:30:00,5.78,5.82,5.73,5.74,86300.0,5.78,5.82,5.73,5.74,86300.0
2013-11-27 10:00:00,5.75,5.79,5.74,5.75,56900.0,5.75,5.79,5.74,5.75,56900.0
2013-11-27 10:30:00,5.75,5.76,5.7,5.72,48000.0,5.75,5.76,5.7,5.72,48000.0
2013-11-27 11:00:00,5.73,5.74,5.67,5.68,101400.0,5.73,5.74,5.67,5.68,101400.0
2013-11-27 11:30:00,5.68,5.68,5.63,5.67,94000.0,5.68,5.68,5.63,5.67,94000.0
2013-11-27 12:00:00,5.66,5.71,5.65,5.71,100200.0,5.66,5.71,5.65,5.71,100200.0
2013-11-27 12:30:00,5.71,5.76,5.71,5.72,364400.0,5.71,5.76,5.71,5.72,364400.0
2013-11-27 13:00:00,5.73,5.74,5.71,5.71,35400.0,5.73,5.74,5.71,5.71,35400.0
2013-11-27 13:30:00,5.71,5.74,5.7,5.7,54600.0,5.71,5.74,5.7,5.7,54600.0
2013-11-27 14:00:00,5.7,5.72,5.7,5.71,78600.0,5.7,5.72,5.7,5.71,78600.0
2013-11-27 14:30:00,5.71,5.71,5.69,5.7,108400.0,5.71,5.71,5.69,5.7,108400.0
2013-11-27 15:00:00,5.7,5.72,5.69,5.7,142300.0,5.7,5.72,5.69,5.7,142300.0
2013-11-27 15:30:00,5.71,5.71,5.59,5.65,524800.0,5.71,5.71,5.59,5.65,524800.0
2013-11-29 09:30:00,5.68,5.78,5.65,5.77,123600.0,5.68,5.78,5.65,5.77,123600.0
2013-11-29 10:00:00,5.76,5.83,5.76,5.83,75300.0,5.76,5.83,5.76,5.83,75300.0
2013-11-29 10:30:00,5.82,5.86,5.8,5.85,141400.0,5.82,5.86,5.8,5.85,141400.0
2013-11-29 11:00:00,5.85,5.86,5.83,5.86,47600.0,5.85,5.86,5.83,5.86,47600.0
2013-11-29 11:30:00,5.86,5.88,5.85,5.88,51000.0,5.86,5.88,5.85,5.88,51000.0
2013-11-29 12:00:00,5.88,5.9,5.85,5.86,135100.0,5.88,5.9,5.85,5.86,135100.0
2013-11-29 12:30:00,5.86,5.87,5.82,5.82,140400.0,5.86,5.87,5.82,5.82,140400.0
2013-12-02 09:30:00,5.94,5.95,5.83,5.88,88900.0,5.94,5.95,5.83,5.88,88900.0
2013-12-02 10:00:00,5.88,5.93,5.88,5.89,113700.0,5.88,5.93,5.88,5.89,113700.0
2013-12-02 10:30:00,5.89,5.9,5.85,5.86,54900.0,5.89,5.9,5.85,5.86,54900.0
2013-12-02 11:00:00,5.87,5.89,5.82,5.85,138700.0,5.87,5.89,5.82,5.85,138700.0
2013-12-02 11:30:00,5.86,5.89,5.85,5.87,80500.0,5.86,5.89,5.85,5.87,80500.0
2013-12-02 12:00:00,5.87,5.89,5.85,5.88,59500.0,5.87,5.89,5.85,5.88,59500.0
2013-12-02 12:30:00,5.88,5.88,5.86,5.86,63300.0,5.88,5.88,5.86,5.86,63300.0
2013-12-02 13:00:00,5.86,5.87,5.84,5.86,79700.0,5.86,5.87,5.84,5.86,79700.0
2013-12-02 13:30:00,5.87,5.89,5.85,5.87,44400.0,5.87,5.89,5.85,5.87,44400.0
2013-12-02 14:00:00,5.87,5.87,5.84,5.85,50000.0,5.87,5.87,5.84,5.85,50000.0
2013-12-02 14:30:00,5.84,5.88,5.84,5.87,48500.0,5.84,5.88,5.84,5.87,48500.0
2013-12-02 15:00:00,5.88,5.88,5.85,5.87,69900.0,5.88,5.88,5.85,5.87,69900.0
2013-12-02 15:30:00,5.87,5.87,5.8,5.85,286100.0,5.87,5.87,5.8,5.85,286100.0
2013-12-03 09:30:00,5.84,5.89,5.79,5.86,107900.0,5.84,5.89,5.79,5.86,107900.0
2013-12-03 10:00:00,5.87,5.91,5.87,5.89,91800.0,5.87,5.91,5.87,5.89,91800.0
2013-12-03 10:30:00,5.9,5.93,5.89,5.93,92200.0,5.9,5.93,5.89,5.93,92200.0
2013-12-03 11:00:00,5.92,5.94,5.9,5.93,73800.0,5.92,5.94,5.9,5.93,73800.0
2013-12-03 11:30:00,5.93,5.94,5.9,5.92,85700.0,5.93,5.94,5.9,5.92,85700.0
2013-12-03 12:00:00,5.92,5.93,5.89,5.89,25800.0,5.92,5.93,5.89,5.89,25800.0
2013-12-03 12:30:00,5.89,5.91,5.88,5.91,30800.0,5.89,5.91,5.88,5.91,30800.0
2013-12-03 13:00:00,5.91,5.91,5.87,5.88,83100.0,5.91,5.91,5.87,5.88,83100.0
2013-12-03 13:30:00,5.87,5.9,5.87,5.88,75900.0,5.87,5.9,5.87,5.88,75900.0
2013-12-03 14:00:00,5.89,5.89,5.88,5.89,24500.0,5.89,5.89,5.88,5.89,24500.0
2013-12-03 14:30:00,5.88,5.91,5.88,5.89,49500.0,5.88,5.91,5.88,5.89,49500.0
2013-12-03 15:00:00,5.9,5.9,5.82,5.82,41900.0,5.9,5.9,5.82,5.82,41900.0
2013-12-03 15:30:00,5.82,5.9,5.82,5.9,227500.0,5.82,5.9,5.82,5.9,227500.0
2013-12-04 09:30:00,5.84,5.88,5.62,5.83,80200.0,5.84,5.88,5.62,5.83,80200.0
2013-12-04 10:00:00,5.84,5.9,5.84,5.86,57400.0,5.84,5.9,5.84,5.86,57400.0
2013-12-04 10:30:00,5.86,5.91,5.86,5.9,85400.0,5.86,5.91,5.86,5.9,85400.0
2013-12-04 11:00:00,5.9,5.91,5.87,5.87,27200.0,5.9,5.91,5.87,5.87,27200.0
2013-12-04 11:30:00,5.88,5.89,5.86,5.88,42000.0,5.88,5.89,5.86,5.88,42000.0
2013-12-04 12:00:00,5.87,5.88,5.83,5.84,36100.0,5.87,5.88,5.83,5.84,36100.0
2013-12-04 12:30:00,5.85,5.88,5.84,5.86,26400.0,5.85,5.88,5.84,5.86,26400.0
2013-12-04 13:00:00,5.86,5.88,5.85,5.85,37600.0,5.86,5.88,5.85,5.85,37600.0
2013-12-04 13:30:00,5.84,5.87,5.82,5.87,19000.0,5.84,5.87,5.82,5.87,19000.0
2013-12-04 14:00:00,5.87,5.89,5.86,5.87,32000.0,5.87,5.89,5.86,5.87,32000.0
2013-12-04 14:30:00,5.87,5.88,5.83,5.84,82000.0,5.87,5.88,5.83,5.84,82000.0
2013-12-04 15:00:00,5.83,5.88,5.82,5.85,62200.0,5.83,5.88,5.82,5.85,62200.0
2013-12-04 15:30:00,5.84,5.89,5.84,5.85,120000.0,5.84,5.89,5.84,5.85,120000.0
2013-12-05 09:30:00,5.84,5.88,5.83,5.87,49100.0,5.84,5.88,5.83,5.87,49100.0
2013-12-05 10:00:00,5.87,5.93,5.87,5.88,44400.0,5.87,5.93,5.87,5.88,44400.0
2013-12-05 10:30:00,5.88,5.9,5.85,5.87,25100.0,5.88,5.9,5.85,5.87,25100.0
2013-12-05 11:00:00,5.86,5.88,5.84,5.85,56000.0,5.86,5.88,5.84,5.85,56000.0
2013-12-05 11:30:00,5.86,5.86,5.84,5.84,29600.0,5.86,5.86,5.84,5.84,29600.0
2013-12-05 12:00:00,5.84,5.88,5.84,5.84,27300.0,5.84,5.88,5.84,5.84,27300.0
2013-12-05 12:30:00,5.85,5.88,5.84,5.85,54000.0,5.85,5.88,5.84,5.85,54000.0
2013-12-05 13:00:00,5.85,5.86,5.84,5.85,56700.0,5.85,5.86,5.84,5.85,56700.0
2013-12-05 13:30:00,5.85,5.86,5.84,5.86,25100.0,5.85,5.86,5.84,5.86,25100.0
2013-12-05 14:00:00,5.85,5.87,5.85,5.87,27600.0,5.85,5.87,5.85,5.87,27600.0
2013-12-05 14:30:00,5.87,5.87,5.84,5.85,49400.0,5.87,5.87,5.84,5.85,49400.0
2013-12-05 15:00:00,5.84,5.85,5.82,5.83,52100.0,5.84,5.85,5.82,5.83,52100.0
2013-12-05 15:30:00,5.83,5.86,5.82,5.83,121300.0,5.83,5.86,5.82,5.83,121300.0
2013-12-06 09:30:00,5.9,5.9,5.85,5.88,79500.0,5.9,5.9,5.85,5.88,79500.0
2013-12-06 10:00:00,5.88,5.89,5.81,5.81,101300.0,5.88,5.89,5.81,5.81,101300.0
2013-12-06 10:30:00,5.82,5.89,5.81,5.87,122600.0,5.82,5.89,5.81,5.87,122600.0
2013-12-06 11:00:00,5.87,5.91,5.87,5.89,68100.0,5.87,5.91,5.87,5.89,68100.0
2013-12-06 11:30:00,5.9,5.93,5.88,5.92,72600.0,5.9,5.93,5.88,5.92,72600.0
2013-12-06 12:00:00,5.92,5.95,5.91,5.91,70000.0,5.92,5.95,5.91,5.91,70000.0
2013-12-06 12:30:00,5.91,5.93,5.88,5.89,42000.0,5.91,5.93,5.88,5.89,42000.0
2013-12-06 13:00:00,5.89,5.89,5.79,5.79,99900.0,5.89,5.89,5.79,5.79,99900.0
2013-12-06 13:30:00,5.79,5.83,5.79,5.82,53400.0,5.79,5.83,5.79,5.82,53400.0
2013-12-06 14:00:00,5.83,5.83,5.82,5.83,8900.0,5.83,5.83,5.82,5.83,8900.0
2013-12-06 14:30:00,5.82,5.83,5.82,5.82,15300.0,5.82,5.83,5.82,5.82,15300.0
2013-12-06 15:00:00,5.83,5.83,5.81,5.83,54300.0,5.83,5.83,5.81,5.83,54300.0
2013-12-06 15:30:00,5.83,5.85,5.82,5.85,102300.0,5.83,5.85,5.82,5.85,102300.0
2013-12-09 09:30:00,5.86,5.97,5.86,5.94,266100.0,5.86,5.97,5.86,5.94,266100.0
2013-12-09 10:00:00,5.95,5.95,5.9,5.91,288400.0,5.95,5.95,5.9,5.91,288400.0
2013-12-09 10:30:00,5.91,5.95,5.9,5.94,39200.0,5.91,5.95,5.9,5.94,39200.0
2013-12-09 11:00:00,5.94,5.96,5.93,5.94,37900.0,5.94,5.96,5.93,5.94,37900.0
2013-12-09 11:30:00,5.95,5.95,5.92,5.92,23600.0,5.95,5.95,5.92,5.92,23600.0
2013-12-09 12:00:00,5.93,5.94,5.91,5.91,35400.0,5.93,5.94,5.91,5.91,35400.0
2013-12-09 12:30:00,5.92,5.94,5.91,5.93,21800.0,5.92,5.94,5.91,5.93,21800.0
2013-12-09 13:00:00,5.94,5.94,5.92,5.93,156400.0,5.94,5.94,5.92,5.93,156400.0
2013-12-09 13:30:00,5.94,5.94,5.91,5.92,163800.0,5.94,5.94,5.91,5.92,163800.0
2013-12-09 14:00:00,5.92,5.94,5.91,5.93,160200.0,5.92,5.94,5.91,5.93,160200.0
2013-12-09 14:30:00,5.93,5.94,5.93,5.93,262100.0,5.93,5.94,5.93,5.93,262100.0
2013-12-09 15:00:00,5.93,5.94,5.93,5.93,25000.0,5.93,5.94,5.93,5.93,25000.0
2013-12-09 15:30:00,5.93,6.0,5.93,6.0,334500.0,5.93,6.0,5.93,6.0,334500.0
2013-12-10 09:30:00,6.0,6.02,5.91,5.94,127900.0,6.0,6.02,5.91,5.94,127900.0
2013-12-10 10:00:00,5.94,6.03,5.93,5.97,95300.0,5.94,6.03,5.93,5.97,95300.0
2013-12-10 10:30:00,5.97,5.98,5.95,5.96,58800.0,5.97,5.98,5.95,5.96,58800.0
2013-12-10 11:00:00,5.95,5.97,5.9,5.96,86000.0,5.95,5.97,5.9,5.96,86000.0
2013-12-10 11:30:00,5.97,5.97,5.91,5.96,134700.0,5.97,5.97,5.91,5.96,134700.0
2013-12-10 12:00:00,5.95,5.96,5.9,5.91,100100.0,5.95,5.96,5.9,5.91,100100.0
2013-12-10 12:30:00,5.91,5.92,5.86,5.87,125000.0,5.91,5.92,5.86,5.87,125000.0
2013-12-10 13:00:00,5.87,5.9,5.85,5.85,91700.0,5.87,5.9,5.85,5.85,91700.0
2013-12-10 13:30:00,5.85,5.87,5.85,5.85,61400.0,5.85,5.87,5.85,5.85,61400.0
2013-12-10 14:00:00,5.85,5.88,5.85,5.86,48600.0,5.85,5.88,5.85,5.86,48600.0
2013-12-10 14:30:00,5.86,5.87,5.86,5.87,36000.0,5.86,5.87,5.86,5.87,36000.0
2013-12-10 15:00:00,5.87,5.93,5.86,5.89,118000.0,5.87,5.93,5.86,5.89,118000.0
2013-12-10 15:30:00,5.9,5.94,5.85,5.87,440000.0,5.9,5.94,5.85,5.87,440000.0
2013-12-11 09:30:00,5.96,5.96,5.82,5.82,134500.0,5.96,5.96,5.82,5.82,134500.0
2013-12-11 10:00:00,5.82,5.85,5.76,5.78,87800.0,5.82,5.85,5.76,5.78,87800.0
2013-12-11 10:30:00,5.78,5.81,5.75,5.79,65800.0,5.78,5.81,5.75,5.79,65800.0
2013-12-11 11:00:00,5.79,5.82,5.72,5.81,125200.0,5.79,5.82,5.72,5.81,125200.0
2013-12-11 11:30:00,5.8,5.81,5.75,5.76,133500.0,5.8,5.81,5.75,5.76,133500.0
2013-12-11 12:00:00,5.75,5.75,5.64,5.67,164200.0,5.75,5.75,5.64,5.67,164200.0
2013-12-11 12:30:00,5.68,5.72,5.65,5.7,50200.0,5.68,5.72,5.65,5.7,50200.0
2013-12-11 13:00:00,5.7,5.7,5.68,5.68,60800.0,5.7,5.7,5.68,5.68,60800.0
2013-12-11 13:30:00,5.69,5.73,5.68,5.72,72500.0,5.69,5.73,5.68,5.72,72500.0
2013-12-11 14:00:00,5.71,5.72,5.68,5.68,44200.0,5.71,5.72,5.68,5.68,44200.0
2013-12-11 14:30:00,5.68,5.73,5.68,5.71,86500.0,5.68,5.73,5.68,5.71,86500.0
2013-12-11 15:00:00,5.71,5.71,5.7,5.71,61200.0,5.71,5.71,5.7,5.71,61200.0
2013-12-11 15:30:00,5.7,5.74,5.7,5.73,333500.0,5.7,5.74,5.7,5.73,333500.0
2013-12-12 09:30:00,5.71,5.77,5.69,5.74,79100.0,5.71,5.77,5.69,5.74,79100.0
2013-12-12 10:00:00,5.74,5.77,5.72,5.72,80700.0,5.74,5.77,5.72,5.72,80700.0
2013-12-12 10:30:00,5.73,5.89,5.72,5.85,103000.0,5.73,5.89,5.72,5.85,103000.0
2013-12-12 11:00:00,5.84,5.86,5.82,5.83,61200.0,5.84,5.86,5.82,5.83,61200.0
2013-12-12 11:30:00,5.84,5.85,5.81,5.83,42100.0,5.84,5.85,5.81,5.83,42100.0
2013-12-12 12:00:00,5.82,5.82,5.77,5.79,35700.0,5.82,5.82,5.77,5.79,35700.0
2013-12-12 12:30:00,5.78,5.8,5.77,5.79,38300.0,5.78,5.8,5.77,5.79,38300.0
2013-12-12 13:00:00,5.8,5.83,5.79,5.79,17900.0,5.8,5.83,5.79,5.79,17900.0
2013-12-12 13:30:00,5.79,5.8,5.77,5.8,61800.0,5.79,5.8,5.77,5.8,61800.0
2013-12-12 14:00:00,5.8,5.84,5.79,5.83,35500.0,5.8,5.84,5.79,5.83,35500.0
2013-12-12 14:30:00,5.83,5.85,5.8,5.84,45000.0,5.83,5.85,5.8,5.84,45000.0
2013-12-12 15:00:00,5.85,5.86,5.82,5.83,56300.0,5.85,5.86,5.82,5.83,56300.0
2013-12-12 15:30:00,5.83,5.85,5.81,5.82,192900.0,5.83,5.85,5.81,5.82,192900.0
2013-12-13 09:30:00,5.84,5.9,5.77,5.8,108500.0,5.84,5.9,5.77,5.8,108500.0
2013-12-13 10:00:00,5.8,5.81,5.75,5.77,97600.0,5.8,5.81,5.75,5.77,97600.0
2013-12-13 10:30:00,5.76,5.79,5.75,5.76,42000.0,5.76,5.79,5.75,5.76,42000.0
2013-12-13 11:00:00,5.76,5.77,5.69,5.72,127300.0,5.76,5.77,5.69,5.72,127300.0
2013-12-13 11:30:00,5.73,5.76,5.72,5.75,51500.0,5.73,5.76,5.72,5.75,51500.0
2013-12-13 12:00:00,5.75,5.84,5.75,5.84,56000.0,5.75,5.84,5.75,5.84,56000.0
2013-12-13 12:30:00,5.84,5.87,5.8,5.87,48900.0,5.84,5.87,5.8,5.87,48900.0
2013-12-13 13:00:00,5.86,5.87,5.82,5.83,31700.0,5.86,5.87,5.82,5.83,31700.0
2013-12-13 13:30:00,5.83,5.87,5.83,5.85,15600.0,5.83,5.87,5.83,5.85,15600.0
2013-12-13 14:00:00,5.85,5.85,5.78,5.8,22900.0,5.85,5.85,5.78,5.8,22900.0
2013-12-13 14:30:00,5.79,5.84,5.79,5.84,16900.0,5.79,5.84,5.79,5.84,16900.0
2013-12-13 15:00:00,5.84,5.86,5.83,5.83,30000.0,5.84,5.86,5.83,5.83,30000.0
2013-12-13 15:30:00,5.84,5.86,5.81,5.82,197800.0,5.84,5.86,5.81,5.82,197800.0
2013-12-16 09:30:00,5.89,5.91,5.83,5.9,144800.0,5.89,5.91,5.83,5.9,144800.0
2013-12-16 10:00:00,5.89,5.9,5.82,5.83,37000.0,5.89,5.9,5.82,5.83,37000.0
2013-12-16 10:30:00,5.83,5.83,5.79,5.81,57500.0,5.83,5.83,5.79,5.81,57500.0
2013-12-16 11:00:00,5.8,5.81,5.76,5.81,73400.0,5.8,5.81,5.76,5.81,73400.0
2013-12-16 11:30:00,5.81,5.81,5.78,5.78,71800.0,5.81,5.81,5.78,5.78,71800.0
2013-12-16 12:00:00,5.79,5.79,5.77,5.78,97900.0,5.79,5.79,5.77,5.78,97900.0
2013-12-16 12:30:00,5.78,5.78,5.76,5.76,58900.0,5.78,5.78,5.76,5.76,58900.0
2013-12-16 13:00:00,5.77,5.77,5.73,5.73,102200.0,5.77,5.77,5.73,5.73,102200.0
2013-12-16 13:30:00,5.74,5.74,5.73,5.73,29600.0,5.74,5.74,5.73,5.73,29600.0
2013-12-16 14:00:00,5.74,5.74,5.69,5.71,167700.0,5.74,5.74,5.69,5.71,167700.0
2013-12-16 14:30:00,5.71,5.71,5.69,5.7,70500.0,5.71,5.71,5.69,5.7,70500.0
2013-12-16 15:00:00,5.7,5.7,5.69,5.7,71900.0,5.7,5.7,5.69,5.7,71900.0
2013-12-16 15:30:00,5.7,5.72,5.69,5.71,245600.0,5.7,5.72,5.69,5.71,245600.0
2013-12-17 09:30:00,5.74,5.79,5.62,5.63,108600.0,5.74,5.79,5.62,5.63,108600.0
2013-12-17 10:00:00,5.63,5.66,5.62,5.64,89100.0,5.63,5.66,5.62,5.64,89100.0
2013-12-17 10:30:00,5.63,5.65,5.59,5.6,101100.0,5.63,5.65,5.59,5.6,101100.0
2013-12-17 11:00:00,5.6,5.6,5.54,5.56,129600.0,5.6,5.6,5.54,5.56,129600.0
2013-12-17 11:30:00,5.56,5.65,5.55,5.65,71400.0,5.56,5.65,5.55,5.65,71400.0
2013-12-17 12:00:00,5.64,5.68,5.59,5.68,52800.0,5.64,5.68,5.59,5.68,52800.0
2013-12-17 12:30:00,5.68,5.68,5.65,5.65,25500.0,5.68,5.68,5.65,5.65,25500.0
2013-12-17 13:00:00,5.65,5.65,5.6,5.61,42600.0,5.65,5.65,5.6,5.61,42600.0
2013-12-17 13:30:00,5.6,5.62,5.6,5.61,20300.0,5.6,5.62,5.6,5.61,20300.0
2013-12-17 14:00:00,5.61,5.7,5.6,5.69,102000.0,5.61,5.7,5.6,5.69,102000.0
2013-12-17 14:30:00,5.68,5.71,5.67,5.7,85300.0,5.68,5.71,5.67,5.7,85300.0
2013-12-17 15:00:00,5.7,5.71,5.69,5.69,35700.0,5.7,5.71,5.69,5.69,35700.0
2013-12-17 15:30:00,5.69,5.71,5.65,5.66,195700.0,5.69,5.71,5.65,5.66,195700.0
2013-12-18 09:30:00,5.69,5.73,5.52,5.55,227200.0,5.69,5.73,5.52,5.55,227200.0
2013-12-18 10:00:00,5.55,5.56,5.51,5.56,186200.0,5.55,5.56,5.51,5.56,186200.0
2013-12-18 10:30:00,5.56,5.6,5.53,5.57,91500.0,5.56,5.6,5.53,5.57,91500.0
2013-12-18 11:00:00,5.57,5.58,5.53,5.55,119400.0,5.57,5.58,5.53,5.55,119400.0
2013-12-18 11:30:00,5.55,5.56,5.52,5.54,41400.0,5.55,5.56,5.52,5.54,41400.0
2013-12-18 12:00:00,5.54,5.56,5.52,5.54,62200.0,5.54,5.56,5.52,5.54,62200.0
2013-12-18 12:30:00,5.55,5.56,5.53,5.54,36900.0,5.55,5.56,5.53,5.54,36900.0
2013-12-18 13:00:00,5.54,5.56,5.51,5.55,80800.0,5.54,5.56,5.51,5.55,80800.0
2013-12-18 13:30:00,5.55,5.56,5.52,5.55,57700.0,5.55,5.56,5.52,5.55,57700.0
2013-12-18 14:00:00,5.54,5.6,5.5,5.58,316400.0,5.54,5.6,5.5,5.58,316400.0
2013-12-18 14:30:00,5.58,5.6,5.55,5.55,90800.0,5.58,5.6,5.55,5.55,90800.0
2013-12-18 15:00:00,5.55,5.6,5.55,5.57,181500.0,5.55,5.6,5.55,5.57,181500.0
2013-12-18 15:30:00,5.58,5.65,5.57,5.64,471700.0,5.58,5.65,5.57,5.64,471700.0
2013-12-19 09:30:00,5.61,5.75,5.61,5.73,111900.0,5.61,5.75,5.61,5.73,111900.0
2013-12-19 10:00:00,5.74,5.78,5.64,5.77,219100.0,5.74,5.78,5.64,5.77,219100.0
2013-12-19 10:30:00,5.77,5.82,5.76,5.77,196800.0,5.77,5.82,5.76,5.77,196800.0
2013-12-19 11:00:00,5.77,5.79,5.76,5.78,46500.0,5.77,5.79,5.76,5.78,46500.0
2013-12-19 11:30:00,5.78,5.79,5.78,5.78,24300.0,5.78,5.79,5.78,5.78,24300.0
2013-12-19 12:00:00,5.79,5.82,5.77,5.81,45900.0,5.79,5.82,5.77,5.81,45900.0
2013-12-19 12:30:00,5.81,5.81,5.78,5.79,58900.0,5.81,5.81,5.78,5.79,58900.0
2013-12-19 13:00:00,5.79,5.8,5.79,5.8,10000.0,5.79,5.8,5.79,5.8,10000.0
2013-12-19 13:30:00,5.8,5.82,5.79,5.82,35400.0,5.8,5.82,5.79,5.82,35400.0
2013-12-19 14:00:00,5.82,5.83,5.79,5.81,78200.0,5.82,5.83,5.79,5.81,78200.0
2013-12-19 14:30:00,5.8,5.81,5.76,5.78,69000.0,5.8,5.81,5.76,5.78,69000.0
2013-12-19 15:00:00,5.78,5.8,5.77,5.78,65300.0,5.78,5.8,5.77,5.78,65300.0
2013-12-19 15:30:00,5.78,5.81,5.75,5.81,230200.0,5.78,5.81,5.75,5.81,230200.0
2013-12-20 09:30:00,5.84,5.85,5.6,5.75,614100.0,5.84,5.85,5.6,5.75,614100.0
2013-12-20 10:00:00,5.75,5.76,5.69,5.69,87800.0,5.75,5.76,5.69,5.69,87800.0
2013-12-20 10:30:00,5.7,5.73,5.69,5.7,95800.0,5.7,5.73,5.69,5.7,95800.0
2013-12-20 11:00:00,5.71,5.78,5.7,5.77,61300.0,5.71,5.78,5.7,5.77,61300.0
2013-12-20 11:30:00,5.77,5.83,5.77,5.81,60500.0,5.77,5.83,5.77,5.81,60500.0
2013-12-20 12:00:00,5.81,5.84,5.8,5.84,31400.0,5.81,5.84,5.8,5.84,31400.0
2013-12-20 12:30:00,5.84,5.85,5.81,5.84,63500.0,5.84,5.85,5.81,5.84,63500.0
2013-12-20 13:00:00,5.83,5.85,5.82,5.84,66100.0,5.83,5.85,5.82,5.84,66100.0
2013-12-20 13:30:00,5.85,5.89,5.85,5.89,100300.0,5.85,5.89,5.85,5.89,100300.0
2013-12-20 14:00:00,5.89,5.9,5.88,5.89,73600.0,5.89,5.9,5.88,5.89,73600.0
2013-12-20 14:30:00,5.88,5.94,5.88,5.89,75000.0,5.88,5.94,5.88,5.89,75000.0
2013-12-20 15:00:00,5.89,5.91,5.88,5.9,109100.0,5.89,5.91,5.88,5.9,109100.0
2013-12-20 15:30:00,5.9,5.93,5.85,5.86,383400.0,5.9,5.93,5.85,5.86,383400.0
2013-12-23 09:30:00,5.89,6.06,5.87,6.05,213400.0,5.89,6.06,5.87,6.05,213400.0
2013-12-23 10:00:00,6.06,6.14,6.04,6.05,256900.0,6.06,6.14,6.04,6.05,256900.0
2013-12-23 10:30:00,6.05,6.08,6.0,6.0,110200.0,6.05,6.08,6.0,6.0,110200.0
2013-12-23 11:00:00,6.0,6.05,5.99,6.04,69900.0,6.0,6.05,5.99,6.04,69900.0
2013-12-23 11:30:00,6.04,6.04,6.01,6.02,46900.0,6.04,6.04,6.01,6.02,46900.0
2013-12-23 12:00:00,6.02,6.04,6.0,6.03,45000.0,6.02,6.04,6.0,6.03,45000.0
2013-12-23 12:30:00,6.03,6.04,6.0,6.01,39400.0,6.03,6.04,6.0,6.01,39400.0
2013-12-23 13:00:00,6.0,6.03,6.0,6.01,65100.0,6.0,6.03,6.0,6.01,65100.0
2013-12-23 13:30:00,6.02,6.03,5.98,5.98,46900.0,6.02,6.03,5.98,5.98,46900.0
2013-12-23 14:00:00,5.99,6.0,5.97,5.99,35900.0,5.99,6.0,5.97,5.99,35900.0
2013-12-23 14:30:00,5.98,5.99,5.94,5.95,51700.0,5.98,5.99,5.94,5.95,51700.0
2013-12-23 15:00:00,5.95,5.98,5.95,5.98,44000.0,5.95,5.98,5.95,5.98,44000.0
2013-12-23 15:30:00,5.98,5.98,5.95,5.97,184900.0,5.98,5.98,5.95,5.97,184900.0
2013-12-24 09:30:00,5.95,6.0,5.92,5.95,45000.0,5.95,6.0,5.92,5.95,45000.0
2013-12-24 10:00:00,5.94,6.02,5.93,6.02,51500.0,5.94,6.02,5.93,6.02,51500.0
2013-12-24 10:30:00,6.02,6.02,5.95,5.98,54300.0,6.02,6.02,5.95,5.98,54300.0
2013-12-24 11:00:00,5.98,5.99,5.96,5.99,26900.0,5.98,5.99,5.96,5.99,26900.0
2013-12-24 11:30:00,5.99,6.02,5.98,6.0,62500.0,5.99,6.02,5.98,6.0,62500.0
2013-12-24 12:00:00,6.0,6.0,5.98,6.0,31500.0,6.0,6.0,5.98,6.0,31500.0
2013-12-24 12:30:00,5.99,6.01,5.98,5.98,75100.0,5.99,6.01,5.98,5.98,75100.0
2013-12-26 09:30:00,5.99,6.09,5.95,6.03,94500.0,5.99,6.09,5.95,6.03,94500.0
2013-12-26 10:00:00,6.03,6.07,6.02,6.05,45600.0,6.03,6.07,6.02,6.05,45600.0
2013-12-26 10:30:00,6.04,6.08,6.01,6.03,194600.0,6.04,6.08,6.01,6.03,194600.0
2013-12-26 11:00:00,6.02,6.03,5.95,5.95,71600.0,6.02,6.03,5.95,5.95,71600.0
2013-12-26 11:30:00,5.95,5.98,5.95,5.97,46700.0,5.95,5.98,5.95,5.97,46700.0
2013-12-26 12:00:00,5.97,5.98,5.94,5.95,36400.0,5.97,5.98,5.94,5.95,36400.0
2013-12-26 12:30:00,5.95,5.99,5.94,5.99,42000.0,5.95,5.99,5.94,5.99,42000.0
2013-12-26 13:00:00,5.99,6.01,5.98,6.0,42900.0,5.99,6.01,5.98,6.0,42900.0
2013-12-26 13:30:00,6.0,6.03,5.99,6.03,31500.0,6.0,6.03,5.99,6.03,31500.0
2013-12-26 14:00:00,6.03,6.03,6.0,6.01,36500.0,6.03,6.03,6.0,6.01,36500.0
2013-12-26 14:30:00,6.02,6.02,5.98,6.0,56700.0,6.02,6.02,5.98,6.0,56700.0
2013-12-26 15:00:00,5.99,6.01,5.99,6.0,40900.0,5.99,6.01,5.99,6.0,40900.0
2013-12-26 15:30:00,6.0,6.02,5.99,6.02,250000.0,6.0,6.02,5.99,6.02,250000.0
2013-12-27 09:30:00,6.02,6.05,5.95,5.99,70800.0,6.02,6.05,5.95,5.99,70800.0
2013-12-27 10:00:00,5.99,6.03,5.98,6.01,17000.0,5.99,6.03,5.98,6.01,17000.0
2013-12-27 10:30:00,6.02,6.02,5.94,5.95,25300.0,6.02,6.02,5.94,5.95,25300.0
2013-12-27 11:00:00,5.95,5.96,5.93,5.95,58300.0,5.95,5.96,5.93,5.95,58300.0
2013-12-27 11:30:00,5.94,5.94,5.9,5.93,88100.0,5.94,5.94,5.9,5.93,88100.0
2013-12-27 12:00:00,5.94,5.95,5.92,5.93,19900.0,5.94,5.95,5.92,5.93,19900.0
2013-12-27 12:30:00,5.93,5.95,5.92,5.95,24800.0,5.93,5.95,5.92,5.95,24800.0
2013-12-27 13:00:00,5.95,5.96,5.94,5.95,17600.0,5.95,5.96,5.94,5.95,17600.0
2013-12-27 13:30:00,5.95,5.95,5.94,5.95,16900.0,5.95,5.95,5.94,5.95,16900.0
2013-12-27 14:00:00,5.95,5.97,5.93,5.94,51900.0,5.95,5.97,5.93,5.94,51900.0
2013-12-27 14:30:00,5.94,5.94,5.92,5.93,41400.0,5.94,5.94,5.92,5.93,41400.0
2013-12-27 15:00:00,5.93,5.93,5.92,5.93,33100.0,5.93,5.93,5.92,5.93,33100.0
2013-12-27 15:30:00,5.93,5.93,5.91,5.93,162600.0,5.93,5.93,5.91,5.93,162600.0
2013-12-30 09:30:00,5.96,5.99,5.83,5.92,103000.0,5.96,5.99,5.83,5.92,103000.0
2013-12-30 10:00:00,5.93,5.98,5.92,5.92,108300.0,5.93,5.98,5.92,5.92,108300.0
2013-12-30 10:30:00,5.92,5.95,5.89,5.92,87300.0,5.92,5.95,5.89,5.92,87300.0
2013-12-30 11:00:00,5.92,5.98,5.92,5.96,53300.0,5.92,5.98,5.92,5.96,53300.0
2013-12-30 11:30:00,5.95,5.96,5.91,5.91,66200.0,5.95,5.96,5.91,5.91,66200.0
2013-12-30 12:00:00,5.91,5.95,5.9,5.92,41600.0,5.91,5.95,5.9,5.92,41600.0
2013-12-30 12:30:00,5.91,5.94,5.9,5.93,43000.0,5.91,5.94,5.9,5.93,43000.0
2013-12-30 13:00:00,5.94,5.95,5.92,5.92,51100.0,5.94,5.95,5.92,5.92,51100.0
2013-12-30 13:30:00,5.93,5.96,5.92,5.95,42100.0,5.93,5.96,5.92,5.95,42100.0
2013-12-30 14:00:00,5.96,5.97,5.94,5.95,45000.0,5.96,5.97,5.94,5.95,45000.0
2013-12-30 14:30:00,5.95,5.97,5.94,5.97,30200.0,5.95,5.97,5.94,5.97,30200.0
2013-12-30 15:00:00,5.97,5.98,5.94,5.96,54000.0,5.97,5.98,5.94,5.96,54000.0
2013-12-30 15:30:00,5.95,5.96,5.93,5.96,193000.0,5.95,5.96,5.93,5.96,193000.0
2013-12-31 09:30:00,5.96,6.03,5.91,6.0,58300.0,5.96,6.03,5.91,6.0,58300.0
2013-12-31 10:00:00,6.0,6.0,5.92,5.98,46800.0,6.0,6.0,5.92,5.98,46800.0
2013-12-31 10:30:00,5.98,6.01,5.97,6.01,35500.0,5.98,6.01,5.97,6.01,35500.0
2013-12-31 11:00:00,6.01,6.07,6.01,6.07,123000.0,6.01,6.07,6.01,6.07,123000.0
2013-12-31 11:30:00,6.07,6.09,6.07,6.08,51500.0,6.07,6.09,6.07,6.08,51500.0
2013-12-31 12:00:00,6.08,6.2,6.08,6.19,180200.0,6.08,6.2,6.08,6.19,180200.0
2013-12-31 12:30:00,6.19,6.2,6.1,6.13,139700.0,6.19,6.2,6.1,6.13,139700.0
2013-12-31 13:00:00,6.14,6.16,6.13,6.16,31000.0,6.14,6.16,6.13,6.16,31000.0
2013-12-31 13:30:00,6.16,6.17,6.13,6.13,58600.0,6.16,6.17,6.13,6.13,58600.0
2013-12-31 14:00:00,6.13,6.14,6.08,6.08,44500.0,6.13,6.14,6.08,6.08,44500.0
2013-12-31 14:30:00,6.08,6.09,6.06,6.08,68700.0,6.08,6.09,6.06,6.08,68700.0
2013-12-31 15:00:00,6.08,6.13,6.08,6.13,99700.0,6.08,6.13,6.08,6.13,99700.0
2013-12-31 15:30:00,6.12,6.18,6.12,6.13,335900.0,6.12,6.18,6.12,6.13,335900.0
2014-01-02 09:30:00,6.15,6.19,6.02,6.02,113400.0,6.15,6.19,6.02,6.02,113400.0
2014-01-02 10:00:00,6.03,6.1,6.01,6.04,93300.0,6.03,6.1,6.01,6.04,93300.0
2014-01-02 10:30:00,6.05,6.1,6.03,6.07,71500.0,6.05,6.1,6.03,6.07,71500.0
2014-01-02 11:00:00,6.07,6.12,6.07,6.12,118700.0,6.07,6.12,6.07,6.12,118700.0
2014-01-02 11:30:00,6.11,6.13,6.1,6.12,81800.0,6.11,6.13,6.1,6.12,81800.0
2014-01-02 12:00:00,6.12,6.16,6.11,6.15,69400.0,6.12,6.16,6.11,6.15,69400.0
2014-01-02 12:30:00,6.15,6.15,6.12,6.15,40700.0,6.15,6.15,6.12,6.15,40700.0
2014-01-02 13:00:00,6.15,6.27,6.14,6.26,201900.0,6.15,6.27,6.14,6.26,201900.0
2014-01-02 13:30:00,6.26,6.31,6.21,6.29,90700.0,6.26,6.31,6.21,6.29,90700.0
2014-01-02 14:00:00,6.29,6.3,6.21,6.21,94500.0,6.29,6.3,6.21,6.21,94500.0
2014-01-02 14:30:00,6.21,6.25,6.18,6.18,77400.0,6.21,6.25,6.18,6.18,77400.0
2014-01-02 15:00:00,6.18,6.25,6.18,6.21,83600.0,6.18,6.25,6.18,6.21,83600.0
2014-01-02 15:30:00,6.2,6.21,6.16,6.18,310500.0,6.2,6.21,6.16,6.18,310500.0
2014-01-03 09:30:00,6.18,6.29,6.15,6.24,120500.0,6.18,6.29,6.15,6.24,120500.0
2014-01-03 10:00:00,6.24,6.24,6.18,6.19,38000.0,6.24,6.24,6.18,6.19,38000.0
2014-01-03 10:30:00,6.19,6.21,6.16,6.18,113000.0,6.19,6.21,6.16,6.18,113000.0
2014-01-03 11:00:00,6.18,6.18,6.15,6.17,66900.0,6.18,6.18,6.15,6.17,66900.0
2014-01-03 11:30:00,6.17,6.18,6.16,6.17,42400.0,6.17,6.18,6.16,6.17,42400.0
2014-01-03 12:00:00,6.16,6.18,6.16,6.18,37000.0,6.16,6.18,6.16,6.18,37000.0
2014-01-03 12:30:00,6.17,6.18,6.14,6.16,59200.0,6.17,6.18,6.14,6.16,59200.0
2014-01-03 13:00:00,6.15,6.18,6.15,6.18,62200.0,6.15,6.18,6.15,6.18,62200.0
2014-01-03 13:30:00,6.18,6.18,6.16,6.17,48100.0,6.18,6.18,6.16,6.17,48100.0
2014-01-03 14:00:00,6.17,6.17,6.13,6.14,74400.0,6.17,6.17,6.13,6.14,74400.0
2014-01-03 14:30:00,6.14,6.16,6.13,6.15,43500.0,6.14,6.16,6.13,6.15,43500.0
2014-01-03 15:00:00,6.15,6.16,6.12,6.14,53800.0,6.15,6.16,6.12,6.14,53800.0
2014-01-03 15:30:00,6.14,6.15,6.12,6.13,197000.0,6.14,6.15,6.12,6.13,197000.0
2014-01-06 09:30:00,6.38,6.4,6.27,6.28,329000.0,6.38,6.4,6.27,6.28,329000.0
2014-01-06 10:00:00,6.27,6.32,6.24,6.28,186000.0,6.27,6.32,6.24,6.28,186000.0
2014-01-06 10:30:00,6.29,6.36,6.29,6.32,254800.0,6.29,6.36,6.29,6.32,254800.0
2014-01-06 11:00:00,6.33,6.37,6.31,6.34,102500.0,6.33,6.37,6.31,6.34,102500.0
2014-01-06 11:30:00,6.35,6.4,6.34,6.37,137000.0,6.35,6.4,6.34,6.37,137000.0
2014-01-06 12:00:00,6.37,6.4,6.34,6.38,96100.0,6.37,6.4,6.34,6.38,96100.0
2014-01-06 12:30:00,6.38,6.4,6.35,6.35,98700.0,6.38,6.4,6.35,6.35,98700.0
2014-01-06 13:00:00,6.36,6.36,6.31,6.34,72000.0,6.36,6.36,6.31,6.34,72000.0
2014-01-06 13:30:00,6.34,6.39,6.32,6.36,159900.0,6.34,6.39,6.32,6.36,159900.0
2014-01-06 14:00:00,6.36,6.5,6.36,6.43,379700.0,6.36,6.5,6.36,6.43,379700.0
2014-01-06 14:30:00,6.43,6.64,6.41,6.59,925700.0,6.43,6.64,6.41,6.59,925700.0
2014-01-06 15:00:00,6.59,6.79,6.57,6.78,718100.0,6.59,6.79,6.57,6.78,718100.0
2014-01-06 15:30:00,6.78,6.83,6.74,6.81,1223200.0,6.78,6.83,6.74,6.81,1223200.0
2014-01-07 09:30:00,6.94,7.27,6.91,7.19,810700.0,6.94,7.27,6.91,7.19,810700.0
2014-01-07 10:00:00,7.2,7.25,7.1,7.1,686000.0,7.2,7.25,7.1,7.1,686000.0
2014-01-07 10:30:00,7.1,7.16,7.07,7.15,290900.0,7.1,7.16,7.07,7.15,290900.0
2014-01-07 11:00:00,7.15,7.17,7.08,7.14,192900.0,7.15,7.17,7.08,7.14,192900.0
2014-01-07 11:30:00,7.13,7.18,7.06,7.08,235500.0,7.13,7.18,7.06,7.08,235500.0
2014-01-07 12:00:00,7.08,7.1,6.96,6.97,334400.0,7.08,7.1,6.96,6.97,334400.0
2014-01-07 12:30:00,6.98,7.03,6.87,6.96,252600.0,6.98,7.03,6.87,6.96,252600.0
2014-01-07 13:00:00,6.96,6.99,6.93,6.95,120300.0,6.96,6.99,6.93,6.95,120300.0
2014-01-07 13:30:00,6.95,6.98,6.92,6.93,153200.0,6.95,6.98,6.92,6.93,153200.0
2014-01-07 14:00:00,6.94,6.94,6.87,6.89,327300.0,6.94,6.94,6.87,6.89,327300.0
2014-01-07 14:30:00,6.88,6.93,6.88,6.93,162500.0,6.88,6.93,6.88,6.93,162500.0
2014-01-07 15:00:00,6.93,6.94,6.83,6.86,280900.0,6.93,6.94,6.83,6.86,280900.0
2014-01-07 15:30:00,6.86,6.9,6.84,6.85,507000.0,6.86,6.9,6.84,6.85,507000.0
2014-01-08 09:30:00,6.86,7.04,6.83,7.03,165700.0,6.86,7.04,6.83,7.03,165700.0
2014-01-08 10:00:00,7.04,7.15,7.03,7.13,321600.0,7.04,7.15,7.03,7.13,321600.0
2014-01-08 10:30:00,7.14,7.16,7.13,7.14,145600.0,7.14,7.16,7.13,7.14,145600.0
2014-01-08 11:00:00,7.14,7.2,7.08,7.18,214400.0,7.14,7.2,7.08,7.18,214400.0
2014-01-08 11:30:00,7.18,7.19,7.14,7.19,128900.0,7.18,7.19,7.14,7.19,128900.0
2014-01-08 12:00:00,7.18,7.19,7.17,7.18,148800.0,7.18,7.19,7.17,7.18,148800.0
2014-01-08 12:30:00,7.18,7.18,7.1,7.11,166200.0,7.18,7.18,7.1,7.11,166200.0
2014-01-08 13:00:00,7.12,7.17,7.1,7.13,110800.0,7.12,7.17,7.1,7.13,110800.0
2014-01-08 13:30:00,7.14,7.16,7.12,7.13,132500.0,7.14,7.16,7.12,7.13,132500.0
2014-01-08 14:00:00,7.13,7.16,7.11,7.13,94000.0,7.13,7.16,7.11,7.13,94000.0
2014-01-08 14:30:00,7.12,7.15,7.1,7.12,109900.0,7.12,7.15,7.1,7.12,109900.0
2014-01-08 15:00:00,7.11,7.12,6.91,6.95,395000.0,7.11,7.12,6.91,6.95,395000.0
2014-01-08 15:30:00,6.94,7.02,6.94,7.0,324800.0,6.94,7.02,6.94,7.0,324800.0
2014-01-09 09:30:00,7.01,7.2,7.0,7.14,257900.0,7.01,7.2,7.0,7.14,257900.0
2014-01-09 10:00:00,7.14,7.19,7.12,7.18,149800.0,7.14,7.19,7.12,7.18,149800.0
2014-01-09 10:30:00,7.18,7.18,7.11,7.17,183200.0,7.18,7.18,7.11,7.17,183200.0
2014-01-09 11:00:00,7.17,7.19,7.14,7.18,157700.0,7.17,7.19,7.14,7.18,157700.0
2014-01-09 11:30:00,7.18,7.2,7.16,7.18,156600.0,7.18,7.2,7.16,7.18,156600.0
2014-01-09 12:00:00,7.18,7.21,7.17,7.19,169100.0,7.18,7.21,7.17,7.19,169100.0
2014-01-09 12:30:00,7.19,7.22,7.18,7.22,204200.0,7.19,7.22,7.18,7.22,204200.0
2014-01-09 13:00:00,7.22,7.22,7.18,7.2,96200.0,7.22,7.22,7.18,7.2,96200.0
2014-01-09 13:30:00,7.2,7.2,7.12,7.12,362200.0,7.2,7.2,7.12,7.12,362200.0
2014-01-09 14:00:00,7.13,7.16,6.94,6.97,334200.0,7.13,7.16,6.94,6.97,334200.0
2014-01-09 14:30:00,6.97,7.1,6.96,7.06,130100.0,6.97,7.1,6.96,7.06,130100.0
2014-01-09 15:00:00,7.07,7.08,7.0,7.08,127500.0,7.07,7.08,7.0,7.08,127500.0
2014-01-09 15:30:00,7.08,7.19,7.05,7.19,493900.0,7.08,7.19,7.05,7.19,493900.0
2014-01-10 09:30:00,7.27,7.3,7.19,7.24,328700.0,7.27,7.3,7.19,7.24,328700.0
2014-01-10 10:00:00,7.24,7.25,7.15,7.25,148400.0,7.24,7.25,7.15,7.25,148400.0
2014-01-10 10:30:00,7.25,7.25,7.18,7.21,127400.0,7.25,7.25,7.18,7.21,127400.0
2014-01-10 11:00:00,7.21,7.23,7.19,7.21,90800.0,7.21,7.23,7.19,7.21,90800.0
2014-01-10 11:30:00,7.2,7.21,7.12,7.2,102400.0,7.2,7.21,7.12,7.2,102400.0
2014-01-10 12:00:00,7.2,7.2,7.16,7.19,140700.0,7.2,7.2,7.16,7.19,140700.0
2014-01-10 12:30:00,7.2,7.3,7.19,7.27,164500.0,7.2,7.3,7.19,7.27,164500.0
2014-01-10 13:00:00,7.28,7.3,7.25,7.27,112500.0,7.28,7.3,7.25,7.27,112500.0
2014-01-10 13:30:00,7.28,7.28,7.25,7.27,69600.0,7.28,7.28,7.25,7.27,69600.0
2014-01-10 14:00:00,7.26,7.3,7.26,7.3,135200.0,7.26,7.3,7.26,7.3,135200.0
2014-01-10 14:30:00,7.29,7.45,7.29,7.29,520500.0,7.29,7.45,7.29,7.29,520500.0
2014-01-10 15:00:00,7.3,7.31,7.25,7.3,243900.0,7.3,7.31,7.25,7.3,243900.0
2014-01-10 15:30:00,7.29,7.51,7.27,7.45,825100.0,7.29,7.51,7.27,7.45,825100.0
2014-01-13 09:30:00,7.47,7.74,7.38,7.74,465500.0,7.47,7.74,7.38,7.74,465500.0
2014-01-13 10:00:00,7.74,7.92,7.74,7.88,451000.0,7.74,7.92,7.74,7.88,451000.0
2014-01-13 10:30:00,7.88,7.91,7.75,7.91,345600.0,7.88,7.91,7.75,7.91,345600.0
2014-01-13 11:00:00,7.91,7.95,7.8,7.81,449700.0,7.91,7.95,7.8,7.81,449700.0
2014-01-13 11:30:00,7.81,7.89,7.8,7.85,184700.0,7.81,7.89,7.8,7.85,184700.0
2014-01-13 12:00:00,7.85,7.88,7.78,7.79,119300.0,7.85,7.88,7.78,7.79,119300.0
2014-01-13 12:30:00,7.79,7.82,7.77,7.79,80300.0,7.79,7.82,7.77,7.79,80300.0
2014-01-13 13:00:00,7.79,7.82,7.74,7.8,132000.0,7.79,7.82,7.74,7.8,132000.0
2014-01-13 13:30:00,7.8,7.82,7.77,7.8,123300.0,7.8,7.82,7.77,7.8,123300.0
2014-01-13 14:00:00,7.81,7.82,7.75,7.81,121800.0,7.81,7.82,7.75,7.81,121800.0
2014-01-13 14:30:00,7.81,7.97,7.81,7.84,609300.0,7.81,7.97,7.81,7.84,609300.0
2014-01-13 15:00:00,7.84,7.9,7.75,7.89,261200.0,7.84,7.9,7.75,7.89,261200.0
2014-01-13 15:30:00,7.9,7.93,7.86,7.92,827200.0,7.9,7.93,7.86,7.92,827200.0
2014-01-14 09:30:00,7.95,8.13,7.93,8.02,401400.0,7.95,8.13,7.93,8.02,401400.0
2014-01-14 10:00:00,8.01,8.04,7.95,8.01,220400.0,8.01,8.04,7.95,8.01,220400.0
2014-01-14 10:30:00,8.01,8.1,8.0,8.1,141900.0,8.01,8.1,8.0,8.1,141900.0
2014-01-14 11:00:00,8.09,8.1,7.99,8.01,288100.0,8.09,8.1,7.99,8.01,288100.0
2014-01-14 11:30:00,8.0,8.02,7.98,8.01,169800.0,8.0,8.02,7.98,8.01,169800.0
2014-01-14 12:00:00,8.01,8.1,8.01,8.06,138000.0,8.01,8.1,8.01,8.06,138000.0
2014-01-14 12:30:00,8.06,8.09,8.01,8.07,313600.0,8.06,8.09,8.01,8.07,313600.0
2014-01-14 13:00:00,8.07,8.1,8.04,8.1,291100.0,8.07,8.1,8.04,8.1,291100.0
2014-01-14 13:30:00,8.09,8.33,8.07,8.21,1420800.0,8.09,8.33,8.07,8.21,1420800.0
2014-01-14 14:00:00,8.21,8.23,8.12,8.12,249800.0,8.21,8.23,8.12,8.12,249800.0
2014-01-14 14:30:00,8.13,8.16,8.11,8.13,205900.0,8.13,8.16,8.11,8.13,205900.0
2014-01-14 15:00:00,8.13,8.21,8.13,8.21,232500.0,8.13,8.21,8.13,8.21,232500.0
2014-01-14 15:30:00,8.21,8.24,8.19,8.2,535300.0,8.21,8.24,8.19,8.2,535300.0
2014-01-15 09:30:00,8.37,8.38,8.14,8.17,396100.0,8.37,8.38,8.14,8.17,396100.0
2014-01-15 10:00:00,8.18,8.3,8.17,8.21,195600.0,8.18,8.3,8.17,8.21,195600.0
2014-01-15 10:30:00,8.2,8.24,8.04,8.13,173700.0,8.2,8.24,8.04,8.13,173700.0
2014-01-15 11:00:00,8.13,8.24,8.12,8.23,79100.0,8.13,8.24,8.12,8.23,79100.0
2014-01-15 11:30:00,8.22,8.22,8.03,8.05,449800.0,8.22,8.22,8.03,8.05,449800.0
2014-01-15 12:00:00,8.06,8.07,7.96,7.97,398900.0,8.06,8.07,7.96,7.97,398900.0
2014-01-15 12:30:00,7.98,7.99,7.89,7.9,273900.0,7.98,7.99,7.89,7.9,273900.0
2014-01-15 13:00:00,7.9,7.91,7.8,7.89,252200.0,7.9,7.91,7.8,7.89,252200.0
2014-01-15 13:30:00,7.89,7.96,7.89,7.95,170900.0,7.89,7.96,7.89,7.95,170900.0
2014-01-15 14:00:00,7.94,8.04,7.93,8.04,183800.0,7.94,8.04,7.93,8.04,183800.0
2014-01-15 14:30:00,8.04,8.07,7.99,8.05,190900.0,8.04,8.07,7.99,8.05,190900.0
2014-01-15 15:00:00,8.06,8.08,8.04,8.06,172000.0,8.06,8.08,8.04,8.06,172000.0
2014-01-15 15:30:00,8.06,8.1,8.03,8.07,360600.0,8.06,8.1,8.03,8.07,360600.0
2014-01-16 09:30:00,7.98,8.05,7.86,8.01,283700.0,7.98,8.05,7.86,8.01,283700.0
2014-01-16 10:00:00,8.01,8.1,8.0,8.08,141800.0,8.01,8.1,8.0,8.08,141800.0
2014-01-16 10:30:00,8.07,8.08,7.95,7.97,173700.0,8.07,8.08,7.95,7.97,173700.0
2014-01-16 11:00:00,7.98,8.0,7.95,8.0,152100.0,7.98,8.0,7.95,8.0,152100.0
2014-01-16 11:30:00,8.01,8.04,7.98,8.0,118700.0,8.01,8.04,7.98,8.0,118700.0
2014-01-16 12:00:00,7.99,8.07,7.98,8.03,97500.0,7.99,8.07,7.98,8.03,97500.0
2014-01-16 12:30:00,8.03,8.08,8.03,8.08,90800.0,8.03,8.08,8.03,8.08,90800.0
2014-01-16 13:00:00,8.08,8.09,8.05,8.08,91300.0,8.08,8.09,8.05,8.08,91300.0
2014-01-16 13:30:00,8.08,8.09,8.06,8.09,62300.0,8.08,8.09,8.06,8.09,62300.0
2014-01-16 14:00:00,8.09,8.12,8.08,8.12,101200.0,8.09,8.12,8.08,8.12,101200.0
2014-01-16 14:30:00,8.12,8.14,8.1,8.12,70300.0,8.12,8.14,8.1,8.12,70300.0
2014-01-16 15:00:00,8.12,8.14,8.1,8.12,148900.0,8.12,8.14,8.1,8.12,148900.0
2014-01-16 15:30:00,8.12,8.18,8.12,8.14,309000.0,8.12,8.18,8.12,8.14,309000.0
2014-01-17 09:30:00,8.14,8.23,8.14,8.17,218100.0,8.14,8.23,8.14,8.17,218100.0
2014-01-17 10:00:00,8.16,8.19,8.11,8.11,111800.0,8.16,8.19,8.11,8.11,111800.0
2014-01-17 10:30:00,8.11,8.14,8.09,8.1,129700.0,8.11,8.14,8.09,8.1,129700.0
2014-01-17 11:00:00,8.1,8.18,8.1,8.13,206300.0,8.1,8.18,8.1,8.13,206300.0
2014-01-17 11:30:00,8.12,8.14,8.11,8.11,60600.0,8.12,8.14,8.11,8.11,60600.0
2014-01-17 12:00:00,8.12,8.14,8.1,8.1,75900.0,8.12,8.14,8.1,8.1,75900.0
2014-01-17 12:30:00,8.1,8.1,8.04,8.05,85200.0,8.1,8.1,8.04,8.05,85200.0
2014-01-17 13:00:00,8.06,8.1,8.05,8.07,81300.0,8.06,8.1,8.05,8.07,81300.0
2014-01-17 13:30:00,8.07,8.12,8.06,8.11,50600.0,8.07,8.12,8.06,8.11,50600.0
2014-01-17 14:00:00,8.1,8.12,8.07,8.1,75700.0,8.1,8.12,8.07,8.1,75700.0
2014-01-17 14:30:00,8.1,8.13,8.09,8.1,77300.0,8.1,8.13,8.09,8.1,77300.0
2014-01-17 15:00:00,8.1,8.12,8.06,8.08,137800.0,8.1,8.12,8.06,8.08,137800.0
2014-01-17 15:30:00,8.08,8.09,8.04,8.07,186800.0,8.08,8.09,8.04,8.07,186800.0
2014-01-21 09:30:00,8.18,8.34,8.06,8.06,435500.0,8.18,8.34,8.06,8.06,435500.0
2014-01-21 10:00:00,8.06,8.09,8.0,8.05,148300.0,8.06,8.09,8.0,8.05,148300.0
2014-01-21 10:30:00,8.06,8.1,8.02,8.05,153200.0,8.06,8.1,8.02,8.05,153200.0
2014-01-21 11:00:00,8.04,8.08,7.94,8.01,269300.0,8.04,8.08,7.94,8.01,269300.0
2014-01-21 11:30:00,8.01,8.07,8.0,8.05,111200.0,8.01,8.07,8.0,8.05,111200.0
2014-01-21 12:00:00,8.04,8.15,8.01,8.15,194400.0,8.04,8.15,8.01,8.15,194400.0
2014-01-21 12:30:00,8.14,8.29,8.14,8.27,240300.0,8.14,8.29,8.14,8.27,240300.0
2014-01-21 13:00:00,8.28,8.29,8.23,8.25,132500.0,8.28,8.29,8.23,8.25,132500.0
2014-01-21 13:30:00,8.25,8.28,8.19,8.19,110000.0,8.25,8.28,8.19,8.19,110000.0
2014-01-21 14:00:00,8.19,8.25,8.17,8.2,120300.0,8.19,8.25,8.17,8.2,120300.0
2014-01-21 14:30:00,8.21,8.23,8.19,8.23,86500.0,8.21,8.23,8.19,8.23,86500.0
2014-01-21 15:00:00,8.22,8.24,8.2,8.22,70000.0,8.22,8.24,8.2,8.22,70000.0
2014-01-21 15:30:00,8.22,8.26,8.21,8.25,218200.0,8.22,8.26,8.21,8.25,218200.0
2014-01-22 09:30:00,8.28,8.41,8.25,8.3,305800.0,8.28,8.41,8.25,8.3,305800.0
2014-01-22 10:00:00,8.3,8.32,8.16,8.19,191000.0,8.3,8.32,8.16,8.19,191000.0
2014-01-22 10:30:00,8.2,8.2,7.96,7.98,496300.0,8.2,8.2,7.96,7.98,496300.0
2014-01-22 11:00:00,7.98,8.01,7.94,7.99,384600.0,7.98,8.01,7.94,7.99,384600.0
2014-01-22 11:30:00,7.99,8.0,7.95,7.99,159400.0,7.99,8.0,7.95,7.99,159400.0
2014-01-22 12:00:00,7.99,8.07,7.98,8.06,197300.0,7.99,8.07,7.98,8.06,197300.0
2014-01-22 12:30:00,8.06,8.12,8.04,8.11,112300.0,8.06,8.12,8.04,8.11,112300.0
2014-01-22 13:00:00,8.1,8.11,8.06,8.06,88500.0,8.1,8.11,8.06,8.06,88500.0
2014-01-22 13:30:00,8.07,8.09,8.05,8.06,109800.0,8.07,8.09,8.05,8.06,109800.0
2014-01-22 14:00:00,8.06,8.1,8.04,8.09,116600.0,8.06,8.1,8.04,8.09,116600.0
2014-01-22 14:30:00,8.09,8.09,8.04,8.05,170900.0,8.09,8.09,8.04,8.05,170900.0
2014-01-22 15:00:00,8.05,8.06,8.04,8.04,233200.0,8.05,8.06,8.04,8.04,233200.0
2014-01-22 15:30:00,8.04,8.07,8.03,8.03,617500.0,8.04,8.07,8.03,8.03,617500.0
2014-01-23 09:30:00,8.18,8.26,8.0,8.01,3163500.0,8.18,8.26,8.0,8.01,3163500.0
2014-01-23 10:00:00,8.02,8.09,8.0,8.07,1321600.0,8.02,8.09,8.0,8.07,1321600.0
2014-01-23 10:30:00,8.06,8.08,7.9,7.97,1046200.0,8.06,8.08,7.9,7.97,1046200.0
2014-01-23 11:00:00,7.97,8.02,7.96,8.02,420600.0,7.97,8.02,7.96,8.02,420600.0
2014-01-23 11:30:00,8.01,8.04,7.98,8.03,288100.0,8.01,8.04,7.98,8.03,288100.0
2014-01-23 12:00:00,8.03,8.04,7.97,8.0,306400.0,8.03,8.04,7.97,8.0,306400.0
2014-01-23 12:30:00,7.99,8.03,7.99,8.02,474700.0,7.99,8.03,7.99,8.02,474700.0
2014-01-23 13:00:00,8.02,8.03,7.99,8.0,387400.0,8.02,8.03,7.99,8.0,387400.0
2014-01-23 13:30:00,8.0,8.02,7.97,7.98,161300.0,8.0,8.02,7.97,7.98,161300.0
2014-01-23 14:00:00,7.98,8.0,7.95,7.96,231600.0,7.98,8.0,7.95,7.96,231600.0
2014-01-23 14:30:00,7.96,8.01,7.96,7.96,257000.0,7.96,8.01,7.96,7.96,257000.0
2014-01-23 15:00:00,7.96,8.0,7.95,7.99,565200.0,7.96,8.0,7.95,7.99,565200.0
2014-01-23 15:30:00,7.99,8.01,7.83,8.01,2171000.0,7.99,8.01,7.83,8.01,2171000.0
2014-01-24 09:30:00,7.94,7.95,7.87,7.94,267700.0,7.94,7.95,7.87,7.94,267700.0
2014-01-24 10:00:00,7.93,8.09,7.9,8.09,609000.0,7.93,8.09,7.9,8.09,609000.0
2014-01-24 10:30:00,8.09,8.09,7.97,7.99,283900.0,8.09,8.09,7.97,7.99,283900.0
2014-01-24 11:00:00,8.0,8.01,7.89,7.89,440500.0,8.0,8.01,7.89,7.89,440500.0
2014-01-24 11:30:00,7.9,7.91,7.87,7.9,2882600.0,7.9,7.91,7.87,7.9,2882600.0
2014-01-24 12:00:00,7.9,7.92,7.85,7.85,221600.0,7.9,7.92,7.85,7.85,221600.0
2014-01-24 12:30:00,7.84,7.91,7.84,7.89,110100.0,7.84,7.91,7.84,7.89,110100.0
2014-01-24 13:00:00,7.88,7.88,7.62,7.75,408600.0,7.88,7.88,7.62,7.75,408600.0
2014-01-24 13:30:00,7.76,7.78,7.62,7.74,340900.0,7.76,7.78,7.62,7.74,340900.0
2014-01-24 14:00:00,7.73,7.76,7.7,7.74,137900.0,7.73,7.76,7.7,7.74,137900.0
2014-01-24 14:30:00,7.73,7.76,7.73,7.74,190900.0,7.73,7.76,7.73,7.74,190900.0
2014-01-24 15:00:00,7.74,7.76,7.68,7.69,248100.0,7.74,7.76,7.68,7.69,248100.0
2014-01-24 15:30:00,7.68,7.69,7.62,7.64,456200.0,7.68,7.69,7.62,7.64,456200.0
2014-01-27 09:30:00,7.61,7.64,7.36,7.41,573100.0,7.61,7.64,7.36,7.41,573100.0
2014-01-27 10:00:00,7.42,7.47,6.88,6.91,1075100.0,7.42,7.47,6.88,6.91,1075100.0
2014-01-27 10:30:00,6.91,7.08,6.85,6.99,589100.0,6.91,7.08,6.85,6.99,589100.0
2014-01-27 11:00:00,6.98,7.07,6.87,6.95,386600.0,6.98,7.07,6.87,6.95,386600.0
2014-01-27 11:30:00,6.95,6.97,6.89,6.9,181700.0,6.95,6.97,6.89,6.9,181700.0
2014-01-27 12:00:00,6.91,6.94,6.88,6.91,674900.0,6.91,6.94,6.88,6.91,674900.0
2014-01-27 12:30:00,6.91,7.0,6.88,6.99,976400.0,6.91,7.0,6.88,6.99,976400.0
2014-01-27 13:00:00,7.0,7.11,6.99,7.03,238800.0,7.0,7.11,6.99,7.03,238800.0
2014-01-27 13:30:00,7.04,7.1,7.03,7.1,116500.0,7.04,7.1,7.03,7.1,116500.0
2014-01-27 14:00:00,7.1,7.2,7.1,7.13,158500.0,7.1,7.2,7.1,7.13,158500.0
2014-01-27 14:30:00,7.13,7.2,7.13,7.2,129500.0,7.13,7.2,7.13,7.2,129500.0
2014-01-27 15:00:00,7.19,7.2,7.12,7.12,155200.0,7.19,7.2,7.12,7.12,155200.0
2014-01-27 15:30:00,7.12,7.13,7.1,7.11,283400.0,7.12,7.13,7.1,7.11,283400.0
2014-01-28 09:30:00,6.93,7.0,6.81,6.9,1153300.0,6.93,7.0,6.81,6.9,1153300.0
2014-01-28 10:00:00,6.91,7.08,6.88,7.05,469600.0,6.91,7.08,6.88,7.05,469600.0
2014-01-28 10:30:00,7.04,7.08,6.99,7.07,1395900.0,7.04,7.08,6.99,7.07,1395900.0
2014-01-28 11:00:00,7.06,7.22,7.06,7.1,360400.0,7.06,7.22,7.06,7.1,360400.0
2014-01-28 11:30:00,7.11,7.15,7.06,7.07,179100.0,7.11,7.15,7.06,7.07,179100.0
2014-01-28 12:00:00,7.07,7.07,7.0,7.01,104600.0,7.07,7.07,7.0,7.01,104600.0
2014-01-28 12:30:00,7.02,7.06,7.01,7.02,155000.0,7.02,7.06,7.01,7.02,155000.0
2014-01-28 13:00:00,7.01,7.04,7.01,7.03,155900.0,7.01,7.04,7.01,7.03,155900.0
2014-01-28 13:30:00,7.02,7.07,7.01,7.05,155600.0,7.02,7.07,7.01,7.05,155600.0
2014-01-28 14:00:00,7.04,7.04,7.0,7.0,187800.0,7.04,7.04,7.0,7.0,187800.0
2014-01-28 14:30:00,7.0,7.03,6.99,7.0,869700.0,7.0,7.03,6.99,7.0,869700.0
2014-01-28 15:00:00,6.99,7.0,6.96,6.96,567000.0,6.99,7.0,6.96,6.96,567000.0
2014-01-28 15:30:00,6.97,7.0,6.95,6.96,567700.0,6.97,7.0,6.95,6.96,567700.0
2014-01-29 09:30:00,7.04,7.1,6.84,6.92,279200.0,7.04,7.1,6.84,6.92,279200.0
2014-01-29 10:00:00,6.92,6.95,6.85,6.86,216500.0,6.92,6.95,6.85,6.86,216500.0
2014-01-29 10:30:00,6.87,6.96,6.86,6.93,129800.0,6.87,6.96,6.86,6.93,129800.0
2014-01-29 11:00:00,6.94,7.0,6.91,7.0,176900.0,6.94,7.0,6.91,7.0,176900.0
2014-01-29 11:30:00,7.0,7.04,6.99,7.04,151200.0,7.0,7.04,6.99,7.04,151200.0
2014-01-29 12:00:00,7.04,7.05,6.97,6.97,243800.0,7.04,7.05,6.97,6.97,243800.0
2014-01-29 12:30:00,6.97,7.0,6.93,6.99,97900.0,6.97,7.0,6.93,6.99,97900.0
2014-01-29 13:00:00,6.99,6.99,6.94,6.97,71600.0,6.99,6.99,6.94,6.97,71600.0
2014-01-29 13:30:00,6.98,6.99,6.96,6.97,89600.0,6.98,6.99,6.96,6.97,89600.0
2014-01-29 14:00:00,6.98,7.0,6.91,6.99,206200.0,6.98,7.0,6.91,6.99,206200.0
2014-01-29 14:30:00,6.99,7.02,6.89,6.91,178600.0,6.99,7.02,6.89,6.91,178600.0
2014-01-29 15:00:00,6.91,6.92,6.85,6.9,186600.0,6.91,6.92,6.85,6.9,186600.0
2014-01-29 15:30:00,6.89,6.95,6.86,6.93,306700.0,6.89,6.95,6.86,6.93,306700.0
2014-01-30 09:30:00,6.96,7.24,6.93,7.13,496100.0,6.96,7.24,6.93,7.13,496100.0
2014-01-30 10:00:00,7.13,7.18,7.09,7.1,360200.0,7.13,7.18,7.09,7.1,360200.0
2014-01-30 10:30:00,7.1,7.12,7.08,7.08,113500.0,7.1,7.12,7.08,7.08,113500.0
2014-01-30 11:00:00,7.09,7.12,7.08,7.09,263300.0,7.09,7.12,7.08,7.09,263300.0
2014-01-30 11:30:00,7.09,7.11,7.07,7.1,142600.0,7.09,7.11,7.07,7.1,142600.0
2014-01-30 12:00:00,7.1,7.11,7.09,7.1,107100.0,7.1,7.11,7.09,7.1,107100.0
2014-01-30 12:30:00,7.1,7.14,7.08,7.1,90700.0,7.1,7.14,7.08,7.1,90700.0
2014-01-30 13:00:00,7.09,7.1,7.07,7.1,47900.0,7.09,7.1,7.07,7.1,47900.0
2014-01-30 13:30:00,7.1,7.1,7.07,7.08,41900.0,7.1,7.1,7.07,7.08,41900.0
2014-01-30 14:00:00,7.08,7.09,7.01,7.04,66100.0,7.08,7.09,7.01,7.04,66100.0
2014-01-30 14:30:00,7.05,7.06,7.04,7.05,32000.0,7.05,7.06,7.04,7.05,32000.0
2014-01-30 15:00:00,7.04,7.08,7.04,7.08,136800.0,7.04,7.08,7.04,7.08,136800.0
2014-01-30 15:30:00,7.08,7.08,7.01,7.01,285700.0,7.08,7.08,7.01,7.01,285700.0
2014-01-31 09:30:00,6.88,6.96,6.78,6.87,340600.0,6.88,6.96,6.78,6.87,340600.0
2014-01-31 10:00:00,6.86,6.9,6.83,6.84,178000.0,6.86,6.9,6.83,6.84,178000.0
2014-01-31 10:30:00,6.85,6.95,6.85,6.92,82100.0,6.85,6.95,6.85,6.92,82100.0
2014-01-31 11:00:00,6.91,6.94,6.89,6.92,60200.0,6.91,6.94,6.89,6.92,60200.0
2014-01-31 11:30:00,6.93,6.97,6.9,6.97,58200.0,6.93,6.97,6.9,6.97,58200.0
2014-01-31 12:00:00,6.96,6.99,6.93,6.97,59300.0,6.96,6.99,6.93,6.97,59300.0
2014-01-31 12:30:00,6.98,6.99,6.95,6.97,90100.0,6.98,6.99,6.95,6.97,90100.0
2014-01-31 13:00:00,6.97,7.01,6.96,6.97,150600.0,6.97,7.01,6.96,6.97,150600.0
2014-01-31 13:30:00,6.96,7.01,6.96,6.99,123100.0,6.96,7.01,6.96,6.99,123100.0
2014-01-31 14:00:00,7.0,7.02,6.94,6.96,88600.0,7.0,7.02,6.94,6.96,88600.0
2014-01-31 14:30:00,6.95,6.99,6.92,6.98,68400.0,6.95,6.99,6.92,6.98,68400.0
2014-01-31 15:00:00,6.97,6.98,6.87,6.88,113900.0,6.97,6.98,6.87,6.88,113900.0
2014-01-31 15:30:00,6.88,6.91,6.84,6.88,335600.0,6.88,6.91,6.84,6.88,335600.0
2014-02-03 09:30:00,6.88,6.9,6.72,6.74,231300.0,6.88,6.9,6.72,6.74,231300.0
2014-02-03 10:00:00,6.72,6.75,6.6,6.66,313900.0,6.72,6.75,6.6,6.66,313900.0
2014-02-03 10:30:00,6.66,6.75,6.64,6.73,108700.0,6.66,6.75,6.64,6.73,108700.0
2014-02-03 11:00:00,6.72,6.72,6.62,6.64,147800.0,6.72,6.72,6.62,6.64,147800.0
2014-02-03 11:30:00,6.63,6.68,6.56,6.56,210000.0,6.63,6.68,6.56,6.56,210000.0
2014-02-03 12:00:00,6.57,6.6,6.54,6.57,168200.0,6.57,6.6,6.54,6.57,168200.0
2014-02-03 12:30:00,6.58,6.61,6.57,6.58,110300.0,6.58,6.61,6.57,6.58,110300.0
2014-02-03 13:00:00,6.57,6.57,6.5,6.51,236900.0,6.57,6.57,6.5,6.51,236900.0
2014-02-03 13:30:00,6.51,6.57,6.49,6.53,185400.0,6.51,6.57,6.49,6.53,185400.0
2014-02-03 14:00:00,6.53,6.63,6.53,6.62,122500.0,6.53,6.63,6.53,6.62,122500.0
2014-02-03 14:30:00,6.61,6.62,6.55,6.55,125500.0,6.61,6.62,6.55,6.55,125500.0
2014-02-03 15:00:00,6.55,6.56,6.52,6.55,187600.0,6.55,6.56,6.52,6.55,187600.0
2014-02-03 15:30:00,6.55,6.56,6.5,6.53,308400.0,6.55,6.56,6.5,6.53,308400.0
2014-02-04 09:30:00,6.55,6.73,6.49,6.6,227200.0,6.55,6.73,6.49,6.6,227200.0
2014-02-04 10:00:00,6.6,6.62,6.55,6.55,73700.0,6.6,6.62,6.55,6.55,73700.0
2014-02-04 10:30:00,6.54,6.68,6.54,6.61,219600.0,6.54,6.68,6.54,6.61,219600.0
2014-02-04 11:00:00,6.62,6.67,6.61,6.61,136800.0,6.62,6.67,6.61,6.61,136800.0
2014-02-04 11:30:00,6.62,6.67,6.61,6.64,72100.0,6.62,6.67,6.61,6.64,72100.0
2014-02-04 12:00:00,6.64,6.68,6.62,6.62,64900.0,6.64,6.68,6.62,6.62,64900.0
2014-02-04 12:30:00,6.63,6.68,6.63,6.67,76600.0,6.63,6.68,6.63,6.67,76600.0
2014-02-04 13:00:00,6.67,6.69,6.63,6.66,93400.0,6.67,6.69,6.63,6.66,93400.0
2014-02-04 13:30:00,6.67,6.69,6.61,6.62,134300.0,6.67,6.69,6.61,6.62,134300.0
2014-02-04 14:00:00,6.61,6.63,6.6,6.61,77100.0,6.61,6.63,6.6,6.61,77100.0
2014-02-04 14:30:00,6.61,6.64,6.59,6.62,89100.0,6.61,6.64,6.59,6.62,89100.0
2014-02-04 15:00:00,6.63,6.65,6.57,6.58,179700.0,6.63,6.65,6.57,6.58,179700.0
2014-02-04 15:30:00,6.57,6.66,6.57,6.62,348100.0,6.57,6.66,6.57,6.62,348100.0
2014-02-05 09:30:00,6.6,6.62,6.42,6.43,193500.0,6.6,6.62,6.42,6.43,193500.0
2014-02-05 10:00:00,6.44,6.49,6.28,6.35,387000.0,6.44,6.49,6.28,6.35,387000.0
2014-02-05 10:30:00,6.35,6.41,6.32,6.4,223800.0,6.35,6.41,6.32,6.4,223800.0
2014-02-05 11:00:00,6.4,6.46,6.37,6.46,98500.0,6.4,6.46,6.37,6.46,98500.0
2014-02-05 11:30:00,6.46,6.5,6.45,6.47,56900.0,6.46,6.5,6.45,6.47,56900.0
2014-02-05 12:00:00,6.48,6.49,6.41,6.44,52900.0,6.48,6.49,6.41,6.44,52900.0
2014-02-05 12:30:00,6.45,6.49,6.41,6.47,132400.0,6.45,6.49,6.41,6.47,132400.0
2014-02-05 13:00:00,6.46,6.49,6.45,6.46,68100.0,6.46,6.49,6.45,6.46,68100.0
2014-02-05 13:30:00,6.46,6.54,6.45,6.5,117100.0,6.46,6.54,6.45,6.5,117100.0
2014-02-05 14:00:00,6.5,6.58,6.49,6.58,256300.0,6.5,6.58,6.49,6.58,256300.0
2014-02-05 14:30:00,6.59,6.63,6.53,6.56,324100.0,6.59,6.63,6.53,6.56,324100.0
2014-02-05 15:00:00,6.57,6.63,6.56,6.58,281700.0,6.57,6.63,6.56,6.58,281700.0
2014-02-05 15:30:00,6.57,6.58,6.54,6.54,270400.0,6.57,6.58,6.54,6.54,270400.0
2014-02-06 09:30:00,6.54,6.67,6.48,6.55,125900.0,6.54,6.67,6.48,6.55,125900.0
2014-02-06 10:00:00,6.55,6.55,6.45,6.5,91700.0,6.55,6.55,6.45,6.5,91700.0
2014-02-06 10:30:00,6.5,6.54,6.49,6.51,140700.0,6.5,6.54,6.49,6.51,140700.0
2014-02-06 11:00:00,6.51,6.52,6.5,6.5,48000.0,6.51,6.52,6.5,6.5,48000.0
2014-02-06 11:30:00,6.5,6.52,6.46,6.47,123000.0,6.5,6.52,6.46,6.47,123000.0
2014-02-06 12:00:00,6.47,6.49,6.45,6.46,41900.0,6.47,6.49,6.45,6.46,41900.0
2014-02-06 12:30:00,6.46,6.52,6.46,6.47,86400.0,6.46,6.52,6.46,6.47,86400.0
2014-02-06 13:00:00,6.47,6.62,6.47,6.54,403100.0,6.47,6.62,6.47,6.54,403100.0
2014-02-06 13:30:00,6.54,6.57,6.54,6.56,88300.0,6.54,6.57,6.54,6.56,88300.0
2014-02-06 14:00:00,6.56,6.62,6.55,6.59,112700.0,6.56,6.62,6.55,6.59,112700.0
2014-02-06 14:30:00,6.6,6.61,6.55,6.56,105100.0,6.6,6.61,6.55,6.56,105100.0
2014-02-06 15:00:00,6.57,6.61,6.56,6.61,171300.0,6.57,6.61,6.56,6.61,171300.0
2014-02-06 15:30:00,6.61,6.61,6.55,6.61,372500.0,6.61,6.61,6.55,6.61,372500.0
2014-02-07 09:30:00,6.58,6.84,6.55,6.84,362100.0,6.58,6.84,6.55,6.84,362100.0
2014-02-07 10:00:00,6.85,6.94,6.82,6.86,355200.0,6.85,6.94,6.82,6.86,355200.0
2014-02-07 10:30:00,6.86,7.03,6.86,7.02,211400.0,6.86,7.03,6.86,7.02,211400.0
2014-02-07 11:00:00,7.02,7.09,7.01,7.08,206800.0,7.02,7.09,7.01,7.08,206800.0
2014-02-07 11:30:00,7.08,7.14,7.07,7.11,166700.0,7.08,7.14,7.07,7.11,166700.0
2014-02-07 12:00:00,7.11,7.14,7.06,7.06,137400.0,7.11,7.14,7.06,7.06,137400.0
2014-02-07 12:30:00,7.06,7.09,7.05,7.09,85200.0,7.06,7.09,7.05,7.09,85200.0
2014-02-07 13:00:00,7.09,7.12,7.06,7.12,134500.0,7.09,7.12,7.06,7.12,134500.0
2014-02-07 13:30:00,7.12,7.15,7.06,7.06,231500.0,7.12,7.15,7.06,7.06,231500.0
2014-02-07 14:00:00,7.07,7.1,7.04,7.04,109600.0,7.07,7.1,7.04,7.04,109600.0
2014-02-07 14:30:00,7.04,7.13,7.03,7.06,205600.0,7.04,7.13,7.03,7.06,205600.0
2014-02-07 15:00:00,7.06,7.14,7.05,7.13,148600.0,7.06,7.14,7.05,7.13,148600.0
2014-02-07 15:30:00,7.14,7.23,7.13,7.2,527300.0,7.14,7.23,7.13,7.2,527300.0
2014-02-10 09:30:00,7.16,7.22,7.02,7.2,158600.0,7.16,7.22,7.02,7.2,158600.0
2014-02-10 10:00:00,7.2,7.2,7.1,7.17,174800.0,7.2,7.2,7.1,7.17,174800.0
2014-02-10 10:30:00,7.18,7.21,7.15,7.18,103200.0,7.18,7.21,7.15,7.18,103200.0
2014-02-10 11:00:00,7.18,7.23,7.14,7.22,60100.0,7.18,7.23,7.14,7.22,60100.0
2014-02-10 11:30:00,7.23,7.37,7.22,7.35,299100.0,7.23,7.37,7.22,7.35,299100.0
2014-02-10 12:00:00,7.34,7.36,7.28,7.28,103900.0,7.34,7.36,7.28,7.28,103900.0
2014-02-10 12:30:00,7.28,7.31,7.24,7.24,90100.0,7.28,7.31,7.24,7.24,90100.0
2014-02-10 13:00:00,7.24,7.39,7.2,7.34,400100.0,7.24,7.39,7.2,7.34,400100.0
2014-02-10 13:30:00,7.33,7.34,7.29,7.3,82600.0,7.33,7.34,7.29,7.3,82600.0
2014-02-10 14:00:00,7.29,7.31,7.29,7.31,68600.0,7.29,7.31,7.29,7.31,68600.0
2014-02-10 14:30:00,7.3,7.31,7.27,7.28,134400.0,7.3,7.31,7.27,7.28,134400.0
2014-02-10 15:00:00,7.28,7.32,7.28,7.29,187600.0,7.28,7.32,7.28,7.29,187600.0
2014-02-10 15:30:00,7.28,7.31,7.26,7.28,557800.0,7.28,7.31,7.26,7.28,557800.0
2014-02-11 09:30:00,7.31,7.43,7.3,7.35,199900.0,7.31,7.43,7.3,7.35,199900.0
2014-02-11 10:00:00,7.35,7.37,7.27,7.29,159900.0,7.35,7.37,7.27,7.29,159900.0
2014-02-11 10:30:00,7.29,7.35,7.19,7.26,143700.0,7.29,7.35,7.19,7.26,143700.0
2014-02-11 11:00:00,7.26,7.31,7.2,7.3,119600.0,7.26,7.31,7.2,7.3,119600.0
2014-02-11 11:30:00,7.3,7.32,7.27,7.31,45800.0,7.3,7.32,7.27,7.31,45800.0
2014-02-11 12:00:00,7.31,7.32,7.28,7.3,71800.0,7.31,7.32,7.28,7.3,71800.0
2014-02-11 12:30:00,7.3,7.31,7.28,7.3,31600.0,7.3,7.31,7.28,7.3,31600.0
2014-02-11 13:00:00,7.29,7.31,7.28,7.28,41400.0,7.29,7.31,7.28,7.28,41400.0
2014-02-11 13:30:00,7.28,7.31,7.27,7.28,77600.0,7.28,7.31,7.27,7.28,77600.0
2014-02-11 14:00:00,7.27,7.29,7.26,7.28,46600.0,7.27,7.29,7.26,7.28,46600.0
2014-02-11 14:30:00,7.28,7.31,7.27,7.31,52100.0,7.28,7.31,7.27,7.31,52100.0
2014-02-11 15:00:00,7.3,7.31,7.26,7.26,130800.0,7.3,7.31,7.26,7.26,130800.0
2014-02-11 15:30:00,7.26,7.28,7.24,7.26,339900.0,7.26,7.28,7.24,7.26,339900.0
2014-02-12 09:30:00,7.27,7.37,7.27,7.31,169100.0,7.27,7.37,7.27,7.31,169100.0
2014-02-12 10:00:00,7.3,7.32,7.26,7.31,122800.0,7.3,7.32,7.26,7.31,122800.0
2014-02-12 10:30:00,7.3,7.32,7.22,7.3,253600.0,7.3,7.32,7.22,7.3,253600.0
2014-02-12 11:00:00,7.3,7.36,7.25,7.27,111900.0,7.3,7.36,7.25,7.27,111900.0
2014-02-12 11:30:00,7.27,7.31,7.25,7.3,268700.0,7.27,7.31,7.25,7.3,268700.0
2014-02-12 12:00:00,7.29,7.3,7.25,7.25,96900.0,7.29,7.3,7.25,7.25,96900.0
2014-02-12 12:30:00,7.25,7.3,7.25,7.29,61600.0,7.25,7.3,7.25,7.29,61600.0
2014-02-12 13:00:00,7.29,7.3,7.25,7.25,88100.0,7.29,7.3,7.25,7.25,88100.0
2014-02-12 13:30:00,7.25,7.3,7.25,7.28,101600.0,7.25,7.3,7.25,7.28,101600.0
2014-02-12 14:00:00,7.28,7.3,7.27,7.29,137800.0,7.28,7.3,7.27,7.29,137800.0
2014-02-12 14:30:00,7.28,7.31,7.27,7.3,178400.0,7.28,7.31,7.27,7.3,178400.0
2014-02-12 15:00:00,7.3,7.3,7.26,7.27,143200.0,7.3,7.3,7.26,7.27,143200.0
2014-02-12 15:30:00,7.26,7.28,7.19,7.28,702500.0,7.26,7.28,7.19,7.28,702500.0
2014-02-13 09:30:00,7.18,7.29,7.11,7.28,96800.0,7.18,7.29,7.11,7.28,96800.0
2014-02-13 10:00:00,7.29,7.37,7.29,7.29,88200.0,7.29,7.37,7.29,7.29,88200.0
2014-02-13 10:30:00,7.3,7.3,7.23,7.28,82500.0,7.3,7.3,7.23,7.28,82500.0
2014-02-13 11:00:00,7.28,7.31,7.24,7.25,42500.0,7.28,7.31,7.24,7.25,42500.0
2014-02-13 11:30:00,7.25,7.28,7.24,7.26,41000.0,7.25,7.28,7.24,7.26,41000.0
2014-02-13 12:00:00,7.26,7.28,7.25,7.28,25300.0,7.26,7.28,7.25,7.28,25300.0
2014-02-13 12:30:00,7.28,7.3,7.27,7.3,39500.0,7.28,7.3,7.27,7.3,39500.0
2014-02-13 13:00:00,7.3,7.3,7.28,7.3,64000.0,7.3,7.3,7.28,7.3,64000.0
2014-02-13 13:30:00,7.3,7.34,7.29,7.33,148100.0,7.3,7.34,7.29,7.33,148100.0
2014-02-13 14:00:00,7.33,7.33,7.29,7.3,118000.0,7.33,7.33,7.29,7.3,118000.0
2014-02-13 14:30:00,7.3,7.34,7.3,7.33,42600.0,7.3,7.34,7.3,7.33,42600.0
2014-02-13 15:00:00,7.32,7.34,7.31,7.31,69600.0,7.32,7.34,7.31,7.31,69600.0
2014-02-13 15:30:00,7.31,7.32,7.26,7.28,490500.0,7.31,7.32,7.26,7.28,490500.0
2014-02-14 09:30:00,7.29,7.38,7.22,7.37,187400.0,7.29,7.38,7.22,7.37,187400.0
2014-02-14 10:00:00,7.37,7.49,7.32,7.41,281600.0,7.37,7.49,7.32,7.41,281600.0
2014-02-14 10:30:00,7.41,7.43,7.3,7.3,212800.0,7.41,7.43,7.3,7.3,212800.0
2014-02-14 11:00:00,7.3,7.31,7.17,7.2,198100.0,7.3,7.31,7.17,7.2,198100.0
2014-02-14 11:30:00,7.2,7.21,7.15,7.2,82300.0,7.2,7.21,7.15,7.2,82300.0
2014-02-14 12:00:00,7.21,7.22,7.18,7.19,44400.0,7.21,7.22,7.18,7.19,44400.0
2014-02-14 12:30:00,7.19,7.22,7.16,7.19,29600.0,7.19,7.22,7.16,7.19,29600.0
2014-02-14 13:00:00,7.18,7.21,7.17,7.2,50900.0,7.18,7.21,7.17,7.2,50900.0
2014-02-14 13:30:00,7.2,7.22,7.18,7.21,56100.0,7.2,7.22,7.18,7.21,56100.0
2014-02-14 14:00:00,7.2,7.22,7.2,7.21,35100.0,7.2,7.22,7.2,7.21,35100.0
2014-02-14 14:30:00,7.2,7.23,7.19,7.22,41900.0,7.2,7.23,7.19,7.22,41900.0
2014-02-14 15:00:00,7.22,7.23,7.2,7.2,43000.0,7.22,7.23,7.2,7.2,43000.0
2014-02-14 15:30:00,7.2,7.24,7.19,7.21,205300.0,7.2,7.24,7.19,7.21,205300.0
2014-02-18 09:30:00,7.27,7.34,7.25,7.28,80200.0,7.27,7.34,7.25,7.28,80200.0
2014-02-18 10:00:00,7.28,7.34,7.25,7.27,189900.0,7.28,7.34,7.25,7.27,189900.0
2014-02-18 10:30:00,7.27,7.33,7.25,7.32,84200.0,7.27,7.33,7.25,7.32,84200.0
2014-02-18 11:00:00,7.31,7.31,7.26,7.26,91900.0,7.31,7.31,7.26,7.26,91900.0
2014-02-18 11:30:00,7.26,7.31,7.26,7.26,60800.0,7.26,7.31,7.26,7.26,60800.0
2014-02-18 12:00:00,7.26,7.29,7.22,7.24,107500.0,7.26,7.29,7.22,7.24,107500.0
2014-02-18 12:30:00,7.23,7.28,7.21,7.28,52800.0,7.23,7.28,7.21,7.28,52800.0
2014-02-18 13:00:00,7.28,7.32,7.27,7.3,55000.0,7.28,7.32,7.27,7.3,55000.0
2014-02-18 13:30:00,7.3,7.31,7.27,7.31,58300.0,7.3,7.31,7.27,7.31,58300.0
2014-02-18 14:00:00,7.31,7.32,7.27,7.28,216500.0,7.31,7.32,7.27,7.28,216500.0
2014-02-18 14:30:00,7.29,7.32,7.27,7.28,158300.0,7.29,7.32,7.27,7.28,158300.0
2014-02-18 15:00:00,7.27,7.31,7.26,7.31,78900.0,7.27,7.31,7.26,7.31,78900.0
2014-02-18 15:30:00,7.31,7.33,7.27,7.27,401500.0,7.31,7.33,7.27,7.27,401500.0
2014-02-19 09:30:00,7.24,7.24,7.1,7.18,166500.0,7.24,7.24,7.1,7.18,166500.0
2014-02-19 10:00:00,7.19,7.22,7.13,7.13,267400.0,7.19,7.22,7.13,7.13,267400.0
2014-02-19 10:30:00,7.13,7.2,7.12,7.14,347300.0,7.13,7.2,7.12,7.14,347300.0
2014-02-19 11:00:00,7.14,7.24,7.14,7.22,125100.0,7.14,7.24,7.14,7.22,125100.0
2014-02-19 11:30:00,7.22,7.32,7.21,7.21,81500.0,7.22,7.32,7.21,7.21,81500.0
2014-02-19 12:00:00,7.21,7.27,7.14,7.19,84800.0,7.21,7.27,7.14,7.19,84800.0
2014-02-19 12:30:00,7.19,7.22,7.19,7.21,32500.0,7.19,7.22,7.19,7.21,32500.0
2014-02-19 13:00:00,7.21,7.25,7.19,7.23,43400.0,7.21,7.25,7.19,7.23,43400.0
2014-02-19 13:30:00,7.23,7.24,7.21,7.21,30400.0,7.23,7.24,7.21,7.21,30400.0
2014-02-19 14:00:00,7.21,7.25,7.2,7.23,63700.0,7.21,7.25,7.2,7.23,63700.0
2014-02-19 14:30:00,7.23,7.24,7.18,7.2,40500.0,7.23,7.24,7.18,7.2,40500.0
2014-02-19 15:00:00,7.2,7.22,7.18,7.19,475700.0,7.2,7.22,7.18,7.19,475700.0
2014-02-19 15:30:00,7.18,7.21,7.17,7.18,256600.0,7.18,7.21,7.17,7.18,256600.0
2014-02-20 09:30:00,7.16,7.18,7.01,7.11,196200.0,7.16,7.18,7.01,7.11,196200.0
2014-02-20 10:00:00,7.14,7.2,7.09,7.19,80900.0,7.14,7.2,7.09,7.19,80900.0
2014-02-20 10:30:00,7.18,7.26,7.15,7.16,183200.0,7.18,7.26,7.15,7.16,183200.0
2014-02-20 11:00:00,7.16,7.19,7.12,7.18,295100.0,7.16,7.19,7.12,7.18,295100.0
2014-02-20 11:30:00,7.18,7.18,7.14,7.15,121600.0,7.18,7.18,7.14,7.15,121600.0
2014-02-20 12:00:00,7.15,7.18,7.14,7.16,53200.0,7.15,7.18,7.14,7.16,53200.0
2014-02-20 12:30:00,7.17,7.2,7.13,7.18,124700.0,7.17,7.2,7.13,7.18,124700.0
2014-02-20 13:00:00,7.18,7.22,7.17,7.19,60300.0,7.18,7.22,7.17,7.19,60300.0
2014-02-20 13:30:00,7.2,7.21,7.18,7.2,114600.0,7.2,7.21,7.18,7.2,114600.0
2014-02-20 14:00:00,7.2,7.21,7.17,7.17,90200.0,7.2,7.21,7.17,7.17,90200.0
2014-02-20 14:30:00,7.17,7.2,7.15,7.17,186400.0,7.17,7.2,7.15,7.17,186400.0
2014-02-20 15:00:00,7.18,7.2,7.16,7.18,203800.0,7.18,7.2,7.16,7.18,203800.0
2014-02-20 15:30:00,7.18,7.22,7.15,7.15,625300.0,7.18,7.22,7.15,7.15,625300.0
2014-02-21 09:30:00,6.97,7.07,6.53,6.53,1058700.0,6.97,7.07,6.53,6.53,1058700.0
2014-02-21 10:00:00,6.54,6.68,6.38,6.67,742600.0,6.54,6.68,6.38,6.67,742600.0
2014-02-21 10:30:00,6.67,6.95,6.66,6.83,520700.0,6.67,6.95,6.66,6.83,520700.0
2014-02-21 11:00:00,6.84,6.91,6.83,6.91,270400.0,6.84,6.91,6.83,6.91,270400.0
2014-02-21 11:30:00,6.91,6.96,6.89,6.9,305600.0,6.91,6.96,6.89,6.9,305600.0
2014-02-21 12:00:00,6.9,6.9,6.85,6.9,115800.0,6.9,6.9,6.85,6.9,115800.0
2014-02-21 12:30:00,6.9,6.9,6.85,6.88,107400.0,6.9,6.9,6.85,6.88,107400.0
2014-02-21 13:00:00,6.88,6.95,6.87,6.91,184800.0,6.88,6.95,6.87,6.91,184800.0
2014-02-21 13:30:00,6.91,6.95,6.91,6.93,141000.0,6.91,6.95,6.91,6.93,141000.0
2014-02-21 14:00:00,6.93,7.01,6.92,7.0,238900.0,6.93,7.01,6.92,7.0,238900.0
2014-02-21 14:30:00,7.0,7.03,6.98,7.03,136200.0,7.0,7.03,6.98,7.03,136200.0
2014-02-21 15:00:00,7.03,7.04,7.02,7.03,142300.0,7.03,7.04,7.02,7.03,142300.0
2014-02-21 15:30:00,7.03,7.13,6.96,7.02,763000.0,7.03,7.13,6.96,7.02,763000.0
2014-02-24 09:30:00,7.03,7.12,6.93,6.98,205000.0,7.03,7.12,6.93,6.98,205000.0
2014-02-24 10:00:00,6.98,7.0,6.9,6.93,164100.0,6.98,7.0,6.9,6.93,164100.0
2014-02-24 10:30:00,6.92,6.99,6.9,6.96,144400.0,6.92,6.99,6.9,6.96,144400.0
2014-02-24 11:00:00,6.96,7.0,6.95,6.96,133000.0,6.96,7.0,6.95,6.96,133000.0
2014-02-24 11:30:00,6.96,6.97,6.93,6.95,80700.0,6.96,6.97,6.93,6.95,80700.0
2014-02-24 12:00:00,6.94,7.01,6.94,7.01,110800.0,6.94,7.01,6.94,7.01,110800.0
2014-02-24 12:30:00,7.01,7.01,6.99,7.0,61500.0,7.01,7.01,6.99,7.0,61500.0
2014-02-24 13:00:00,7.0,7.01,6.99,7.0,75000.0,7.0,7.01,6.99,7.0,75000.0
2014-02-24 13:30:00,7.0,7.01,6.93,6.93,103300.0,7.0,7.01,6.93,6.93,103300.0
2014-02-24 14:00:00,6.94,6.94,6.92,6.93,52300.0,6.94,6.94,6.92,6.93,52300.0
2014-02-24 14:30:00,6.93,6.93,6.91,6.92,70300.0,6.93,6.93,6.91,6.92,70300.0
2014-02-24 15:00:00,6.92,6.92,6.91,6.92,61100.0,6.92,6.92,6.91,6.92,61100.0
2014-02-24 15:30:00,6.92,6.93,6.91,6.93,322900.0,6.92,6.93,6.91,6.93,322900.0
2014-02-25 09:30:00,6.9,7.05,6.9,6.95,238100.0,6.9,7.05,6.9,6.95,238100.0
2014-02-25 10:00:00,6.95,7.02,6.93,6.95,186000.0,6.95,7.02,6.93,6.95,186000.0
2014-02-25 10:30:00,6.95,7.04,6.95,7.03,191900.0,6.95,7.04,6.95,7.03,191900.0
2014-02-25 11:00:00,7.03,7.06,6.99,7.05,156100.0,7.03,7.06,6.99,7.05,156100.0
2014-02-25 11:30:00,7.05,7.06,7.02,7.03,120100.0,7.05,7.06,7.02,7.03,120100.0
2014-02-25 12:00:00,7.03,7.04,6.99,7.01,94000.0,7.03,7.04,6.99,7.01,94000.0
2014-02-25 12:30:00,7.01,7.03,7.0,7.0,50200.0,7.01,7.03,7.0,7.0,50200.0
2014-02-25 13:00:00,7.0,7.02,6.99,7.01,79700.0,7.0,7.02,6.99,7.01,79700.0
2014-02-25 13:30:00,7.01,7.04,6.99,7.01,62700.0,7.01,7.04,6.99,7.01,62700.0
2014-02-25 14:00:00,7.01,7.04,6.99,7.0,61200.0,7.01,7.04,6.99,7.0,61200.0
2014-02-25 14:30:00,7.0,7.04,6.99,7.02,76500.0,7.0,7.04,6.99,7.02,76500.0
2014-02-25 15:00:00,7.01,7.04,7.01,7.03,87800.0,7.01,7.04,7.01,7.03,87800.0
2014-02-25 15:30:00,7.02,7.07,7.02,7.05,233300.0,7.02,7.07,7.02,7.05,233300.0
2014-02-26 09:30:00,7.05,7.07,6.97,7.03,77800.0,7.05,7.07,6.97,7.03,77800.0
2014-02-26 10:00:00,7.04,7.07,7.03,7.06,74400.0,7.04,7.07,7.03,7.06,74400.0
2014-02-26 10:30:00,7.06,7.25,7.06,7.24,399900.0,7.06,7.25,7.06,7.24,399900.0
2014-02-26 11:00:00,7.24,7.35,7.23,7.34,243500.0,7.24,7.35,7.23,7.34,243500.0
2014-02-26 11:30:00,7.33,7.41,7.28,7.3,301700.0,7.33,7.41,7.28,7.3,301700.0
2014-02-26 12:00:00,7.3,7.36,7.29,7.35,232000.0,7.3,7.36,7.29,7.35,232000.0
2014-02-26 12:30:00,7.35,7.38,7.29,7.3,155800.0,7.35,7.38,7.29,7.3,155800.0
2014-02-26 13:00:00,7.3,7.33,7.25,7.32,98400.0,7.3,7.33,7.25,7.32,98400.0
2014-02-26 13:30:00,7.33,7.34,7.3,7.33,352900.0,7.33,7.34,7.3,7.33,352900.0
2014-02-26 14:00:00,7.33,7.34,7.28,7.28,127100.0,7.33,7.34,7.28,7.28,127100.0
2014-02-26 14:30:00,7.29,7.3,7.22,7.26,67900.0,7.29,7.3,7.22,7.26,67900.0
2014-02-26 15:00:00,7.26,7.3,7.25,7.26,137900.0,7.26,7.3,7.25,7.26,137900.0
2014-02-26 15:30:00,7.27,7.29,7.25,7.28,662000.0,7.27,7.29,7.25,7.28,662000.0
2014-02-27 09:30:00,7.28,7.33,7.18,7.32,67000.0,7.28,7.33,7.18,7.32,67000.0
2014-02-27 10:00:00,7.32,7.32,7.21,7.23,129000.0,7.32,7.32,7.21,7.23,129000.0
2014-02-27 10:30:00,7.22,7.27,7.19,7.27,165000.0,7.22,7.27,7.19,7.27,165000.0
2014-02-27 11:00:00,7.26,7.29,7.24,7.29,58600.0,7.26,7.29,7.24,7.29,58600.0
2014-02-27 11:30:00,7.29,7.29,7.23,7.24,61900.0,7.29,7.29,7.23,7.24,61900.0
2014-02-27 12:00:00,7.24,7.27,7.22,7.24,43000.0,7.24,7.27,7.22,7.24,43000.0
2014-02-27 12:30:00,7.25,7.26,7.22,7.24,60400.0,7.25,7.26,7.22,7.24,60400.0
2014-02-27 13:00:00,7.24,7.31,7.23,7.3,139900.0,7.24,7.31,7.23,7.3,139900.0
2014-02-27 13:30:00,7.3,7.35,7.28,7.33,113600.0,7.3,7.35,7.28,7.33,113600.0
2014-02-27 14:00:00,7.33,7.34,7.25,7.26,172200.0,7.33,7.34,7.25,7.26,172200.0
2014-02-27 14:30:00,7.25,7.29,7.25,7.29,182100.0,7.25,7.29,7.25,7.29,182100.0
2014-02-27 15:00:00,7.28,7.28,7.23,7.25,128900.0,7.28,7.28,7.23,7.25,128900.0
2014-02-27 15:30:00,7.24,7.3,7.23,7.3,340100.0,7.24,7.3,7.23,7.3,340100.0
2014-02-28 09:30:00,7.33,7.48,7.26,7.45,230700.0,7.33,7.48,7.26,7.45,230700.0
2014-02-28 10:00:00,7.45,7.45,7.33,7.33,315200.0,7.45,7.45,7.33,7.33,315200.0
2014-02-28 10:30:00,7.33,7.36,7.29,7.29,111000.0,7.33,7.36,7.29,7.29,111000.0
2014-02-28 11:00:00,7.29,7.31,7.26,7.28,208500.0,7.29,7.31,7.26,7.28,208500.0
2014-02-28 11:30:00,7.28,7.31,7.28,7.28,101800.0,7.28,7.31,7.28,7.28,101800.0
2014-02-28 12:00:00,7.27,7.29,7.26,7.27,52400.0,7.27,7.29,7.26,7.27,52400.0
2014-02-28 12:30:00,7.27,7.3,7.25,7.26,177400.0,7.27,7.3,7.25,7.26,177400.0
2014-02-28 13:00:00,7.26,7.26,7.22,7.23,98700.0,7.26,7.26,7.22,7.23,98700.0
2014-02-28 13:30:00,7.24,7.24,7.06,7.07,268000.0,7.24,7.24,7.06,7.07,268000.0
2014-02-28 14:00:00,7.07,7.07,7.03,7.04,231300.0,7.07,7.07,7.03,7.04,231300.0
2014-02-28 14:30:00,7.04,7.07,6.94,7.0,340300.0,7.04,7.07,6.94,7.0,340300.0
2014-02-28 15:00:00,6.99,7.07,6.94,7.06,296000.0,6.99,7.07,6.94,7.06,296000.0
2014-02-28 15:30:00,7.05,7.08,7.02,7.05,359100.0,7.05,7.08,7.02,7.05,359100.0
2014-03-03 09:30:00,6.94,7.06,6.8,7.05,203800.0,6.94,7.06,6.8,7.05,203800.0
2014-03-03 10:00:00,7.05,7.08,6.94,7.02,148300.0,7.05,7.08,6.94,7.02,148300.0
2014-03-03 10:30:00,7.02,7.02,6.94,7.0,86600.0,7.02,7.02,6.94,7.0,86600.0
2014-03-03 11:00:00,7.01,7.05,6.95,6.95,167200.0,7.01,7.05,6.95,6.95,167200.0
2014-03-03 11:30:00,6.95,6.98,6.94,6.95,95000.0,6.95,6.98,6.94,6.95,95000.0
2014-03-03 12:00:00,6.96,6.96,6.91,6.93,81400.0,6.96,6.96,6.91,6.93,81400.0
2014-03-03 12:30:00,6.93,6.99,6.92,6.99,55200.0,6.93,6.99,6.92,6.99,55200.0
2014-03-03 13:00:00,6.99,7.03,6.96,7.0,64600.0,6.99,7.03,6.96,7.0,64600.0
2014-03-03 13:30:00,7.0,7.06,7.0,7.04,68900.0,7.0,7.06,7.0,7.04,68900.0
2014-03-03 14:00:00,7.03,7.11,7.01,7.11,98900.0,7.03,7.11,7.01,7.11,98900.0
2014-03-03 14:30:00,7.11,7.19,7.07,7.14,83700.0,7.11,7.19,7.07,7.14,83700.0
2014-03-03 15:00:00,7.13,7.18,7.11,7.13,114600.0,7.13,7.18,7.11,7.13,114600.0
2014-03-03 15:30:00,7.14,7.18,7.12,7.17,281600.0,7.14,7.18,7.12,7.17,281600.0
2014-03-04 09:30:00,7.24,7.37,7.17,7.35,192900.0,7.24,7.37,7.17,7.35,192900.0
2014-03-04 10:00:00,7.35,7.44,7.31,7.44,250300.0,7.35,7.44,7.31,7.44,250300.0
2014-03-04 10:30:00,7.44,7.51,7.38,7.5,226900.0,7.44,7.51,7.38,7.5,226900.0
2014-03-04 11:00:00,7.49,7.5,7.41,7.41,126500.0,7.49,7.5,7.41,7.41,126500.0
2014-03-04 11:30:00,7.41,7.44,7.38,7.42,78100.0,7.41,7.44,7.38,7.42,78100.0
2014-03-04 12:00:00,7.41,7.44,7.35,7.42,106500.0,7.41,7.44,7.35,7.42,106500.0
2014-03-04 12:30:00,7.42,7.42,7.37,7.39,132100.0,7.42,7.42,7.37,7.39,132100.0
2014-03-04 13:00:00,7.39,7.41,7.36,7.39,114900.0,7.39,7.41,7.36,7.39,114900.0
2014-03-04 13:30:00,7.39,7.4,7.35,7.37,55200.0,7.39,7.4,7.35,7.37,55200.0
2014-03-04 14:00:00,7.37,7.4,7.35,7.39,81200.0,7.37,7.4,7.35,7.39,81200.0
2014-03-04 14:30:00,7.4,7.4,7.34,7.38,84700.0,7.4,7.4,7.34,7.38,84700.0
2014-03-04 15:00:00,7.38,7.39,7.35,7.39,124600.0,7.38,7.39,7.35,7.39,124600.0
2014-03-04 15:30:00,7.39,7.4,7.36,7.38,290400.0,7.39,7.4,7.36,7.38,290400.0
2014-03-05 09:30:00,7.39,7.43,7.34,7.37,119200.0,7.39,7.43,7.34,7.37,119200.0
2014-03-05 10:00:00,7.36,7.41,7.33,7.41,59500.0,7.36,7.41,7.33,7.41,59500.0
2014-03-05 10:30:00,7.41,7.58,7.41,7.5,349800.0,7.41,7.58,7.41,7.5,349800.0
2014-03-05 11:00:00,7.5,7.5,7.4,7.4,77400.0,7.5,7.5,7.4,7.4,77400.0
2014-03-05 11:30:00,7.41,7.45,7.41,7.42,97600.0,7.41,7.45,7.41,7.42,97600.0
2014-03-05 12:00:00,7.42,7.44,7.36,7.44,126900.0,7.42,7.44,7.36,7.44,126900.0
2014-03-05 12:30:00,7.44,7.45,7.39,7.4,181200.0,7.44,7.45,7.39,7.4,181200.0
2014-03-05 13:00:00,7.4,7.42,7.39,7.41,36000.0,7.4,7.42,7.39,7.41,36000.0
2014-03-05 13:30:00,7.41,7.42,7.38,7.39,36000.0,7.41,7.42,7.38,7.39,36000.0
2014-03-05 14:00:00,7.39,7.4,7.38,7.39,49100.0,7.39,7.4,7.38,7.39,49100.0
2014-03-05 14:30:00,7.4,7.41,7.36,7.36,77000.0,7.4,7.41,7.36,7.36,77000.0
2014-03-05 15:00:00,7.37,7.4,7.36,7.38,98500.0,7.37,7.4,7.36,7.38,98500.0
2014-03-05 15:30:00,7.39,7.4,7.36,7.39,251200.0,7.39,7.4,7.36,7.39,251200.0
2014-03-06 09:30:00,7.4,7.4,7.26,7.38,105900.0,7.4,7.4,7.26,7.38,105900.0
2014-03-06 10:00:00,7.38,7.38,7.3,7.33,96100.0,7.38,7.38,7.3,7.33,96100.0
2014-03-06 10:30:00,7.34,7.34,7.28,7.29,54900.0,7.34,7.34,7.28,7.29,54900.0
2014-03-06 11:00:00,7.3,7.3,7.22,7.23,94800.0,7.3,7.3,7.22,7.23,94800.0
2014-03-06 11:30:00,7.22,7.29,7.22,7.26,53400.0,7.22,7.29,7.22,7.26,53400.0
2014-03-06 12:00:00,7.26,7.27,7.24,7.24,19800.0,7.26,7.27,7.24,7.24,19800.0
2014-03-06 12:30:00,7.23,7.26,7.18,7.2,97700.0,7.23,7.26,7.18,7.2,97700.0
2014-03-06 13:00:00,7.2,7.2,7.11,7.11,154000.0,7.2,7.2,7.11,7.11,154000.0
2014-03-06 13:30:00,7.11,7.12,7.01,7.01,213700.0,7.11,7.12,7.01,7.01,213700.0
2014-03-06 14:00:00,7.01,7.11,6.98,7.02,307400.0,7.01,7.11,6.98,7.02,307400.0
2014-03-06 14:30:00,7.03,7.06,6.97,7.0,688800.0,7.03,7.06,6.97,7.0,688800.0
2014-03-06 15:00:00,7.0,7.01,6.95,6.96,257400.0,7.0,7.01,6.95,6.96,257400.0
2014-03-06 15:30:00,6.97,6.99,6.85,6.91,744700.0,6.97,6.99,6.85,6.91,744700.0
2014-03-07 09:30:00,6.98,6.99,6.66,6.7,395900.0,6.98,6.99,6.66,6.7,395900.0
2014-03-07 10:00:00,6.7,6.79,6.69,6.75,265400.0,6.7,6.79,6.69,6.75,265400.0
2014-03-07 10:30:00,6.75,6.91,6.73,6.89,204700.0,6.75,6.91,6.73,6.89,204700.0
2014-03-07 11:00:00,6.89,6.9,6.85,6.88,148600.0,6.89,6.9,6.85,6.88,148600.0
2014-03-07 11:30:00,6.89,6.98,6.87,6.97,223300.0,6.89,6.98,6.87,6.97,223300.0
2014-03-07 12:00:00,6.97,6.97,6.93,6.94,40600.0,6.97,6.97,6.93,6.94,40600.0
2014-03-07 12:30:00,6.94,6.95,6.88,6.88,79400.0,6.94,6.95,6.88,6.88,79400.0
2014-03-07 13:00:00,6.88,6.89,6.82,6.88,66500.0,6.88,6.89,6.82,6.88,66500.0
2014-03-07 13:30:00,6.87,6.87,6.83,6.86,66000.0,6.87,6.87,6.83,6.86,66000.0
2014-03-07 14:00:00,6.86,6.88,6.81,6.84,69000.0,6.86,6.88,6.81,6.84,69000.0
2014-03-07 14:30:00,6.84,6.86,6.83,6.85,70800.0,6.84,6.86,6.83,6.85,70800.0
2014-03-07 15:00:00,6.85,6.86,6.81,6.84,277500.0,6.85,6.86,6.81,6.84,277500.0
2014-03-07 15:30:00,6.85,6.85,6.77,6.79,412200.0,6.85,6.85,6.77,6.79,412200.0
2014-03-10 09:30:00,6.76,6.84,6.7,6.75,68000.0,6.76,6.84,6.7,6.75,68000.0
2014-03-10 10:00:00,6.76,6.76,6.69,6.71,76700.0,6.76,6.76,6.69,6.71,76700.0
2014-03-10 10:30:00,6.7,6.71,6.63,6.71,191400.0,6.7,6.71,6.63,6.71,191400.0
2014-03-10 11:00:00,6.7,6.77,6.67,6.76,124500.0,6.7,6.77,6.67,6.76,124500.0
2014-03-10 11:30:00,6.75,6.76,6.69,6.73,167400.0,6.75,6.76,6.69,6.73,167400.0
2014-03-10 12:00:00,6.73,6.73,6.7,6.71,54700.0,6.73,6.73,6.7,6.71,54700.0
2014-03-10 12:30:00,6.71,6.72,6.68,6.7,69300.0,6.71,6.72,6.68,6.7,69300.0
2014-03-10 13:00:00,6.7,6.7,6.68,6.7,29500.0,6.7,6.7,6.68,6.7,29500.0
2014-03-10 13:30:00,6.69,6.7,6.67,6.68,112800.0,6.69,6.7,6.67,6.68,112800.0
2014-03-10 14:00:00,6.68,6.69,6.67,6.68,139100.0,6.68,6.69,6.67,6.68,139100.0
2014-03-10 14:30:00,6.68,6.68,6.66,6.68,166400.0,6.68,6.68,6.66,6.68,166400.0
2014-03-10 15:00:00,6.68,6.68,6.61,6.63,231100.0,6.68,6.68,6.61,6.63,231100.0
2014-03-10 15:30:00,6.63,6.7,6.62,6.67,1264500.0,6.63,6.7,6.62,6.67,1264500.0
2014-03-11 09:30:00,6.66,6.78,6.63,6.7,144200.0,6.66,6.78,6.63,6.7,144200.0
2014-03-11 10:00:00,6.73,6.75,6.66,6.68,307100.0,6.73,6.75,6.66,6.68,307100.0
2014-03-11 10:30:00,6.68,6.7,6.65,6.66,228500.0,6.68,6.7,6.65,6.66,228500.0
2014-03-11 11:00:00,6.65,6.67,6.64,6.66,75200.0,6.65,6.67,6.64,6.66,75200.0
2014-03-11 11:30:00,6.67,6.67,6.62,6.64,508600.0,6.67,6.67,6.62,6.64,508600.0
2014-03-11 12:00:00,6.64,6.68,6.62,6.68,121000.0,6.64,6.68,6.62,6.68,121000.0
2014-03-11 12:30:00,6.68,6.69,6.63,6.64,204400.0,6.68,6.69,6.63,6.64,204400.0
2014-03-11 13:00:00,6.63,6.63,6.53,6.54,244200.0,6.63,6.63,6.53,6.54,244200.0
2014-03-11 13:30:00,6.53,6.59,6.53,6.55,281300.0,6.53,6.59,6.53,6.55,281300.0
2014-03-11 14:00:00,6.55,6.56,6.42,6.46,424000.0,6.55,6.56,6.42,6.46,424000.0
2014-03-11 14:30:00,6.45,6.46,6.36,6.41,500500.0,6.45,6.46,6.36,6.41,500500.0
2014-03-11 15:00:00,6.41,6.5,6.38,6.43,765000.0,6.41,6.5,6.38,6.43,765000.0
2014-03-11 15:30:00,6.43,6.44,6.36,6.39,2902900.0,6.43,6.44,6.36,6.39,2902900.0
2014-03-12 09:30:00,6.35,6.42,6.18,6.19,579700.0,6.35,6.42,6.18,6.19,579700.0
2014-03-12 10:00:00,6.19,6.27,6.14,6.25,900300.0,6.19,6.27,6.14,6.25,900300.0
2014-03-12 10:30:00,6.25,6.38,6.24,6.37,613800.0,6.25,6.38,6.24,6.37,613800.0
2014-03-12 11:00:00,6.37,6.46,6.37,6.45,266100.0,6.37,6.46,6.37,6.45,266100.0
2014-03-12 11:30:00,6.46,6.5,6.4,6.45,402800.0,6.46,6.5,6.4,6.45,402800.0
2014-03-12 12:00:00,6.45,6.48,6.38,6.39,144900.0,6.45,6.48,6.38,6.39,144900.0
2014-03-12 12:30:00,6.39,6.41,6.39,6.4,207900.0,6.39,6.41,6.39,6.4,207900.0
2014-03-12 13:00:00,6.39,6.4,6.28,6.34,129700.0,6.39,6.4,6.28,6.34,129700.0
2014-03-12 13:30:00,6.34,6.37,6.31,6.31,78200.0,6.34,6.37,6.31,6.31,78200.0
2014-03-12 14:00:00,6.31,6.36,6.31,6.36,57000.0,6.31,6.36,6.31,6.36,57000.0
2014-03-12 14:30:00,6.36,6.37,6.34,6.34,49700.0,6.36,6.37,6.34,6.34,49700.0
2014-03-12 15:00:00,6.35,6.35,6.29,6.29,363700.0,6.35,6.35,6.29,6.29,363700.0
2014-03-12 15:30:00,6.3,6.3,6.25,6.27,718800.0,6.3,6.3,6.25,6.27,718800.0
2014-03-13 09:30:00,6.28,6.35,6.19,6.29,184700.0,6.28,6.35,6.19,6.29,184700.0
2014-03-13 10:00:00,6.3,6.3,6.24,6.27,576600.0,6.3,6.3,6.24,6.27,576600.0
2014-03-13 10:30:00,6.28,6.28,6.21,6.25,195900.0,6.28,6.28,6.21,6.25,195900.0
2014-03-13 11:00:00,6.25,6.29,6.24,6.24,40300.0,6.25,6.29,6.24,6.24,40300.0
2014-03-13 11:30:00,6.24,6.27,6.21,6.21,65200.0,6.24,6.27,6.21,6.21,65200.0
2014-03-13 12:00:00,6.22,6.22,6.17,6.19,294000.0,6.22,6.22,6.17,6.19,294000.0
2014-03-13 12:30:00,6.18,6.22,6.18,6.21,230400.0,6.18,6.22,6.18,6.21,230400.0
2014-03-13 13:00:00,6.2,6.22,6.16,6.2,154500.0,6.2,6.22,6.16,6.2,154500.0
2014-03-13 13:30:00,6.21,6.22,6.16,6.17,62500.0,6.21,6.22,6.16,6.17,62500.0
2014-03-13 14:00:00,6.17,6.19,6.14,6.18,141700.0,6.17,6.19,6.14,6.18,141700.0
2014-03-13 14:30:00,6.18,6.24,6.16,6.18,89300.0,6.18,6.24,6.16,6.18,89300.0
2014-03-13 15:00:00,6.17,6.18,6.1,6.12,281200.0,6.17,6.18,6.1,6.12,281200.0
2014-03-13 15:30:00,6.12,6.17,6.1,6.13,316600.0,6.12,6.17,6.1,6.13,316600.0
2014-03-14 09:30:00,6.1,6.27,6.05,6.06,151700.0,6.1,6.27,6.05,6.06,151700.0
2014-03-14 10:00:00,6.06,6.21,6.05,6.21,163100.0,6.06,6.21,6.05,6.21,163100.0
2014-03-14 10:30:00,6.22,6.22,6.15,6.15,101600.0,6.22,6.22,6.15,6.15,101600.0
2014-03-14 11:00:00,6.15,6.24,6.12,6.21,230900.0,6.15,6.24,6.12,6.21,230900.0
2014-03-14 11:30:00,6.21,6.27,6.19,6.26,327600.0,6.21,6.27,6.19,6.26,327600.0
2014-03-14 12:00:00,6.26,6.3,6.22,6.29,149100.0,6.26,6.3,6.22,6.29,149100.0
2014-03-14 12:30:00,6.29,6.31,6.27,6.29,115600.0,6.29,6.31,6.27,6.29,115600.0
2014-03-14 13:00:00,6.29,6.3,6.26,6.28,58800.0,6.29,6.3,6.26,6.28,58800.0
2014-03-14 13:30:00,6.28,6.3,6.25,6.29,46300.0,6.28,6.3,6.25,6.29,46300.0
2014-03-14 14:00:00,6.29,6.3,6.26,6.27,56900.0,6.29,6.3,6.26,6.27,56900.0
2014-03-14 14:30:00,6.28,6.29,6.23,6.23,86200.0,6.28,6.29,6.23,6.23,86200.0
2014-03-14 15:00:00,6.23,6.28,6.23,6.27,76600.0,6.23,6.28,6.23,6.27,76600.0
2014-03-14 15:30:00,6.26,6.29,6.24,6.26,168300.0,6.26,6.29,6.24,6.26,168300.0
2014-03-17 09:30:00,6.04,6.35,6.04,6.29,197200.0,6.04,6.35,6.04,6.29,197200.0
2014-03-17 10:00:00,6.28,6.33,6.27,6.32,159700.0,6.28,6.33,6.27,6.32,159700.0
2014-03-17 10:30:00,6.32,6.33,6.27,6.33,90600.0,6.32,6.33,6.27,6.33,90600.0
2014-03-17 11:00:00,6.33,6.35,6.25,6.25,51500.0,6.33,6.35,6.25,6.25,51500.0
2014-03-17 11:30:00,6.26,6.31,6.25,6.27,48700.0,6.26,6.31,6.25,6.27,48700.0
2014-03-17 12:00:00,6.28,6.29,6.25,6.27,60000.0,6.28,6.29,6.25,6.27,60000.0
2014-03-17 12:30:00,6.27,6.27,6.22,6.24,47700.0,6.27,6.27,6.22,6.24,47700.0
2014-03-17 13:00:00,6.24,6.27,6.21,6.23,57500.0,6.24,6.27,6.21,6.23,57500.0
2014-03-17 13:30:00,6.22,6.25,6.19,6.23,68300.0,6.22,6.25,6.19,6.23,68300.0
2014-03-17 14:00:00,6.23,6.23,6.17,6.19,68500.0,6.23,6.23,6.17,6.19,68500.0
2014-03-17 14:30:00,6.2,6.2,6.16,6.18,56000.0,6.2,6.2,6.16,6.18,56000.0
2014-03-17 15:00:00,6.18,6.21,6.15,6.16,97300.0,6.18,6.21,6.15,6.16,97300.0
2014-03-17 15:30:00,6.16,6.16,6.13,6.13,258300.0,6.16,6.16,6.13,6.13,258300.0
2014-03-18 09:30:00,6.17,6.26,6.15,6.16,75600.0,6.17,6.26,6.15,6.16,75600.0
2014-03-18 10:00:00,6.16,6.26,6.15,6.25,86000.0,6.16,6.26,6.15,6.25,86000.0
2014-03-18 10:30:00,6.25,6.28,6.25,6.27,57800.0,6.25,6.28,6.25,6.27,57800.0
2014-03-18 11:00:00,6.27,6.32,6.27,6.31,41300.0,6.27,6.32,6.27,6.31,41300.0
2014-03-18 11:30:00,6.32,6.36,6.29,6.33,188100.0,6.32,6.36,6.29,6.33,188100.0
2014-03-18 12:00:00,6.33,6.33,6.3,6.31,24700.0,6.33,6.33,6.3,6.31,24700.0
2014-03-18 12:30:00,6.31,6.31,6.25,6.26,98200.0,6.31,6.31,6.25,6.26,98200.0
2014-03-18 13:00:00,6.25,6.27,6.25,6.27,34800.0,6.25,6.27,6.25,6.27,34800.0
2014-03-18 13:30:00,6.28,6.3,6.26,6.29,46700.0,6.28,6.3,6.26,6.29,46700.0
2014-03-18 14:00:00,6.28,6.32,6.28,6.28,48400.0,6.28,6.32,6.28,6.28,48400.0
2014-03-18 14:30:00,6.29,6.3,6.26,6.29,70900.0,6.29,6.3,6.26,6.29,70900.0
2014-03-18 15:00:00,6.29,6.29,6.27,6.28,24500.0,6.29,6.29,6.27,6.28,24500.0
2014-03-18 15:30:00,6.27,6.29,6.26,6.27,237500.0,6.27,6.29,6.26,6.27,237500.0
2014-03-19 09:30:00,6.28,6.4,6.23,6.39,126800.0,6.28,6.4,6.23,6.39,126800.0
2014-03-19 10:00:00,6.39,6.42,6.35,6.4,195700.0,6.39,6.42,6.35,6.4,195700.0
2014-03-19 10:30:00,6.4,6.41,6.3,6.34,221600.0,6.4,6.41,6.3,6.34,221600.0
2014-03-19 11:00:00,6.34,6.41,6.34,6.35,106700.0,6.34,6.41,6.34,6.35,106700.0
2014-03-19 11:30:00,6.35,6.4,6.33,6.4,80500.0,6.35,6.4,6.33,6.4,80500.0
2014-03-19 12:00:00,6.39,6.44,6.39,6.42,55600.0,6.39,6.44,6.39,6.42,55600.0
2014-03-19 12:30:00,6.42,6.43,6.4,6.43,47500.0,6.42,6.43,6.4,6.43,47500.0
2014-03-19 13:00:00,6.43,6.45,6.39,6.39,90900.0,6.43,6.45,6.39,6.39,90900.0
2014-03-19 13:30:00,6.39,6.47,6.39,6.45,53100.0,6.39,6.47,6.39,6.45,53100.0
2014-03-19 14:00:00,6.46,6.46,6.35,6.4,47600.0,6.46,6.46,6.35,6.4,47600.0
2014-03-19 14:30:00,6.4,6.42,6.34,6.38,79100.0,6.4,6.42,6.34,6.38,79100.0
2014-03-19 15:00:00,6.37,6.37,6.3,6.35,259300.0,6.37,6.37,6.3,6.35,259300.0
2014-03-19 15:30:00,6.35,6.41,6.33,6.41,360500.0,6.35,6.41,6.33,6.41,360500.0
2014-03-20 09:30:00,6.38,6.4,6.25,6.29,80300.0,6.38,6.4,6.25,6.29,80300.0
2014-03-20 10:00:00,6.29,6.38,6.28,6.37,188800.0,6.29,6.38,6.28,6.37,188800.0
2014-03-20 10:30:00,6.36,6.38,6.35,6.37,68900.0,6.36,6.38,6.35,6.37,68900.0
2014-03-20 11:00:00,6.37,6.38,6.31,6.32,220400.0,6.37,6.38,6.31,6.32,220400.0
2014-03-20 11:30:00,6.33,6.39,6.29,6.35,191100.0,6.33,6.39,6.29,6.35,191100.0
2014-03-20 12:00:00,6.35,6.4,6.32,6.4,280000.0,6.35,6.4,6.32,6.4,280000.0
2014-03-20 12:30:00,6.4,6.42,6.36,6.4,99700.0,6.4,6.42,6.36,6.4,99700.0
2014-03-20 13:00:00,6.4,6.42,6.38,6.39,102000.0,6.4,6.42,6.38,6.39,102000.0
2014-03-20 13:30:00,6.39,6.41,6.39,6.4,39000.0,6.39,6.41,6.39,6.4,39000.0
2014-03-20 14:00:00,6.41,6.45,6.38,6.43,96300.0,6.41,6.45,6.38,6.43,96300.0
2014-03-20 14:30:00,6.44,6.45,6.4,6.41,110800.0,6.44,6.45,6.4,6.41,110800.0
2014-03-20 15:00:00,6.42,6.47,6.4,6.44,156100.0,6.42,6.47,6.4,6.44,156100.0
2014-03-20 15:30:00,6.45,6.5,6.44,6.5,328000.0,6.45,6.5,6.44,6.5,328000.0
2014-03-21 09:30:00,6.51,6.61,6.29,6.36,677900.0,6.51,6.61,6.29,6.36,677900.0
2014-03-21 10:00:00,6.35,6.39,6.23,6.24,602400.0,6.35,6.39,6.23,6.24,602400.0
2014-03-21 10:30:00,6.25,6.37,6.18,6.34,451000.0,6.25,6.37,6.18,6.34,451000.0
2014-03-21 11:00:00,6.34,6.39,6.28,6.39,201300.0,6.34,6.39,6.28,6.39,201300.0
2014-03-21 11:30:00,6.39,6.43,6.36,6.4,120500.0,6.39,6.43,6.36,6.4,120500.0
2014-03-21 12:00:00,6.4,6.4,6.32,6.35,76100.0,6.4,6.4,6.32,6.35,76100.0
2014-03-21 12:30:00,6.35,6.38,6.33,6.33,68900.0,6.35,6.38,6.33,6.33,68900.0
2014-03-21 13:00:00,6.33,6.33,6.25,6.25,116400.0,6.33,6.33,6.25,6.25,116400.0
2014-03-21 13:30:00,6.25,6.29,6.24,6.27,124100.0,6.25,6.29,6.24,6.27,124100.0
2014-03-21 14:00:00,6.26,6.31,6.25,6.25,181400.0,6.26,6.31,6.25,6.25,181400.0
2014-03-21 14:30:00,6.25,6.35,6.25,6.28,134200.0,6.25,6.35,6.25,6.28,134200.0
2014-03-21 15:00:00,6.27,6.29,6.23,6.27,134900.0,6.27,6.29,6.23,6.27,134900.0
2014-03-21 15:30:00,6.26,6.35,6.23,6.27,526600.0,6.26,6.35,6.23,6.27,526600.0
2014-03-24 09:30:00,6.2,6.29,6.06,6.13,291100.0,6.2,6.29,6.06,6.13,291100.0
2014-03-24 10:00:00,6.1,6.22,6.1,6.18,612800.0,6.1,6.22,6.1,6.18,612800.0
2014-03-24 10:30:00,6.17,6.3,6.16,6.25,400200.0,6.17,6.3,6.16,6.25,400200.0
2014-03-24 11:00:00,6.25,6.35,6.09,6.3,408400.0,6.25,6.35,6.09,6.3,408400.0
2014-03-24 11:30:00,6.3,6.33,6.23,6.27,104900.0,6.3,6.33,6.23,6.27,104900.0
2014-03-24 12:00:00,6.27,6.36,6.22,6.24,195500.0,6.27,6.36,6.22,6.24,195500.0
2014-03-24 12:30:00,6.23,6.28,6.2,6.25,304400.0,6.23,6.28,6.2,6.25,304400.0
2014-03-24 13:00:00,6.25,6.26,6.2,6.25,179200.0,6.25,6.26,6.2,6.25,179200.0
2014-03-24 13:30:00,6.26,6.3,6.25,6.25,49400.0,6.26,6.3,6.25,6.25,49400.0
2014-03-24 14:00:00,6.25,6.27,6.24,6.27,53400.0,6.25,6.27,6.24,6.27,53400.0
2014-03-24 14:30:00,6.26,6.29,6.25,6.25,51200.0,6.26,6.29,6.25,6.25,51200.0
2014-03-24 15:00:00,6.25,6.28,6.24,6.28,154500.0,6.25,6.28,6.24,6.28,154500.0
2014-03-24 15:30:00,6.28,6.29,6.24,6.28,313100.0,6.28,6.29,6.24,6.28,313100.0
2014-03-25 09:30:00,6.61,6.66,6.36,6.37,405700.0,6.61,6.66,6.36,6.37,405700.0
2014-03-25 10:00:00,6.37,6.5,6.27,6.36,393100.0,6.37,6.5,6.27,6.36,393100.0
2014-03-25 10:30:00,6.34,6.38,6.27,6.32,251000.0,6.34,6.38,6.27,6.32,251000.0
2014-03-25 11:00:00,6.31,6.4,6.27,6.3,413200.0,6.31,6.4,6.27,6.3,413200.0
2014-03-25 11:30:00,6.31,6.33,6.23,6.31,267300.0,6.31,6.33,6.23,6.31,267300.0
2014-03-25 12:00:00,6.33,6.42,6.31,6.38,485500.0,6.33,6.42,6.31,6.38,485500.0
2014-03-25 12:30:00,6.38,6.49,6.38,6.47,111100.0,6.38,6.49,6.38,6.47,111100.0
2014-03-25 13:00:00,6.47,6.54,6.47,6.53,508500.0,6.47,6.54,6.47,6.53,508500.0
2014-03-25 13:30:00,6.53,6.54,6.43,6.43,160600.0,6.53,6.54,6.43,6.43,160600.0
2014-03-25 14:00:00,6.43,6.49,6.42,6.43,100100.0,6.43,6.49,6.42,6.43,100100.0
2014-03-25 14:30:00,6.42,6.46,6.38,6.43,351600.0,6.42,6.46,6.38,6.43,351600.0
2014-03-25 15:00:00,6.43,6.49,6.42,6.43,126600.0,6.43,6.49,6.42,6.43,126600.0
2014-03-25 15:30:00,6.43,6.48,6.42,6.45,323100.0,6.43,6.48,6.42,6.45,323100.0
2014-03-26 09:30:00,4.46,4.5,4.05,4.29,8924200.0,4.46,4.5,4.05,4.29,8924200.0
2014-03-26 10:00:00,4.3,4.3,4.09,4.13,4075200.0,4.3,4.3,4.09,4.13,4075200.0
2014-03-26 10:30:00,4.13,4.29,4.09,4.23,4380800.0,4.13,4.29,4.09,4.23,4380800.0
2014-03-26 11:00:00,4.23,4.24,4.13,4.16,2758400.0,4.23,4.24,4.13,4.16,2758400.0
2014-03-26 11:30:00,4.16,4.16,4.07,4.11,2263400.0,4.16,4.16,4.07,4.11,2263400.0
2014-03-26 12:00:00,4.11,4.12,4.06,4.1,2058900.0,4.11,4.12,4.06,4.1,2058900.0
2014-03-26 12:30:00,4.1,4.11,4.08,4.09,1251000.0,4.1,4.11,4.08,4.09,1251000.0
2014-03-26 13:00:00,4.08,4.2,4.08,4.1,2332000.0,4.08,4.2,4.08,4.1,2332000.0
2014-03-26 13:30:00,4.11,4.14,4.0,4.0,3150800.0,4.11,4.14,4.0,4.0,3150800.0
2014-03-26 14:00:00,4.0,4.02,3.9,3.91,2558100.0,4.0,4.02,3.9,3.91,2558100.0
2014-03-26 14:30:00,3.91,4.01,3.9,3.96,3761400.0,3.91,4.01,3.9,3.96,3761400.0
2014-03-26 15:00:00,3.96,4.0,3.95,4.0,2101000.0,3.96,4.0,3.95,4.0,2101000.0
2014-03-26 15:30:00,4.0,4.0,3.87,3.9,5899300.0,4.0,4.0,3.87,3.9,5899300.0
2014-03-27 09:30:00,4.02,4.08,3.87,3.98,2850900.0,4.02,4.08,3.87,3.98,2850900.0
2014-03-27 10:00:00,3.98,4.01,3.96,3.97,869900.0,3.98,4.01,3.96,3.97,869900.0
2014-03-27 10:30:00,3.97,3.97,3.93,3.95,666200.0,3.97,3.97,3.93,3.95,666200.0
2014-03-27 11:00:00,3.95,3.95,3.89,3.91,969400.0,3.95,3.95,3.89,3.91,969400.0
2014-03-27 11:30:00,3.91,3.96,3.86,3.94,620000.0,3.91,3.96,3.86,3.94,620000.0
2014-03-27 12:00:00,3.94,3.94,3.89,3.92,669000.0,3.94,3.94,3.89,3.92,669000.0
2014-03-27 12:30:00,3.92,3.93,3.9,3.91,564800.0,3.92,3.93,3.9,3.91,564800.0
2014-03-27 13:00:00,3.91,3.94,3.91,3.93,357700.0,3.91,3.94,3.91,3.93,357700.0
2014-03-27 13:30:00,3.92,3.93,3.89,3.91,416000.0,3.92,3.93,3.89,3.91,416000.0
2014-03-27 14:00:00,3.91,3.93,3.89,3.93,207500.0,3.91,3.93,3.89,3.93,207500.0
2014-03-27 14:30:00,3.93,3.93,3.88,3.9,411200.0,3.93,3.93,3.88,3.9,411200.0
2014-03-27 15:00:00,3.89,3.9,3.88,3.88,543500.0,3.89,3.9,3.88,3.88,543500.0
2014-03-27 15:30:00,3.88,3.89,3.85,3.86,1035400.0,3.88,3.89,3.85,3.86,1035400.0
2014-03-28 09:30:00,3.9,3.91,3.61,3.62,2254100.0,3.9,3.91,3.61,3.62,2254100.0
2014-03-28 10:00:00,3.62,3.64,3.57,3.6,1750600.0,3.62,3.64,3.57,3.6,1750600.0
2014-03-28 10:30:00,3.6,3.65,3.58,3.61,2244500.0,3.6,3.65,3.58,3.61,2244500.0
2014-03-28 11:00:00,3.62,3.62,3.59,3.6,895300.0,3.62,3.62,3.59,3.6,895300.0
2014-03-28 11:30:00,3.6,3.6,3.57,3.58,1182200.0,3.6,3.6,3.57,3.58,1182200.0
2014-03-28 12:00:00,3.57,3.6,3.57,3.58,591400.0,3.57,3.6,3.57,3.58,591400.0
2014-03-28 12:30:00,3.58,3.59,3.49,3.52,2263100.0,3.58,3.59,3.49,3.52,2263100.0
2014-03-28 13:00:00,3.52,3.55,3.49,3.5,1511300.0,3.52,3.55,3.49,3.5,1511300.0
2014-03-28 13:30:00,3.5,3.52,3.48,3.49,1982000.0,3.5,3.52,3.48,3.49,1982000.0
2014-03-28 14:00:00,3.49,3.5,3.48,3.5,592200.0,3.49,3.5,3.48,3.5,592200.0
2014-03-28 14:30:00,3.5,3.5,3.49,3.5,571600.0,3.5,3.5,3.49,3.5,571600.0
2014-03-28 15:00:00,3.49,3.5,3.46,3.46,1154000.0,3.49,3.5,3.46,3.46,1154000.0
2014-03-28 15:30:00,3.47,3.47,3.37,3.38,4382600.0,3.47,3.47,3.37,3.38,4382600.0
2014-03-31 09:30:00,3.43,3.6,3.43,3.51,2060000.0,3.43,3.6,3.43,3.51,2060000.0
2014-03-31 10:00:00,3.51,3.59,3.45,3.58,3044900.0,3.51,3.59,3.45,3.58,3044900.0
2014-03-31 10:30:00,3.59,3.63,3.58,3.61,1470000.0,3.59,3.63,3.58,3.61,1470000.0
2014-03-31 11:00:00,3.6,3.64,3.59,3.64,606100.0,3.6,3.64,3.59,3.64,606100.0
2014-03-31 11:30:00,3.64,3.64,3.6,3.64,421800.0,3.64,3.64,3.6,3.64,421800.0
2014-03-31 12:00:00,3.64,3.64,3.55,3.56,1005800.0,3.64,3.64,3.55,3.56,1005800.0
2014-03-31 12:30:00,3.56,3.65,3.54,3.6,3513600.0,3.56,3.65,3.54,3.6,3513600.0
2014-03-31 13:00:00,3.6,3.61,3.57,3.59,224300.0,3.6,3.61,3.57,3.59,224300.0
2014-03-31 13:30:00,3.6,3.6,3.57,3.58,164300.0,3.6,3.6,3.57,3.58,164300.0
2014-03-31 14:00:00,3.59,3.59,3.53,3.58,387600.0,3.59,3.59,3.53,3.58,387600.0
2014-03-31 14:30:00,3.58,3.63,3.58,3.59,239600.0,3.58,3.63,3.58,3.59,239600.0
2014-03-31 15:00:00,3.59,3.6,3.53,3.55,306100.0,3.59,3.6,3.53,3.55,306100.0
2014-03-31 15:30:00,3.55,3.57,3.54,3.55,555800.0,3.55,3.57,3.54,3.55,555800.0
2014-04-01 09:30:00,3.66,3.68,3.58,3.61,1360000.0,3.66,3.68,3.58,3.61,1360000.0
2014-04-01 10:00:00,3.61,3.65,3.59,3.65,744100.0,3.61,3.65,3.59,3.65,744100.0
2014-04-01 10:30:00,3.64,3.65,3.62,3.65,327800.0,3.64,3.65,3.62,3.65,327800.0
2014-04-01 11:00:00,3.64,3.66,3.62,3.62,472900.0,3.64,3.66,3.62,3.62,472900.0
2014-04-01 11:30:00,3.63,3.65,3.62,3.64,219300.0,3.63,3.65,3.62,3.64,219300.0
2014-04-01 12:00:00,3.64,3.64,3.61,3.63,231100.0,3.64,3.64,3.61,3.63,231100.0
2014-04-01 12:30:00,3.63,3.72,3.63,3.71,716300.0,3.63,3.72,3.63,3.71,716300.0
2014-04-01 13:00:00,3.71,3.72,3.67,3.69,271700.0,3.71,3.72,3.67,3.69,271700.0
2014-04-01 13:30:00,3.68,3.7,3.67,3.69,141200.0,3.68,3.7,3.67,3.69,141200.0
2014-04-01 14:00:00,3.69,3.7,3.68,3.68,142800.0,3.69,3.7,3.68,3.68,142800.0
2014-04-01 14:30:00,3.69,3.71,3.68,3.68,351200.0,3.69,3.71,3.68,3.68,351200.0
2014-04-01 15:00:00,3.68,3.69,3.66,3.66,262100.0,3.68,3.69,3.66,3.66,262100.0
2014-04-01 15:30:00,3.66,3.69,3.63,3.66,1194900.0,3.66,3.69,3.63,3.66,1194900.0
2014-04-02 09:30:00,3.72,3.77,3.7,3.75,917300.0,3.72,3.77,3.7,3.75,917300.0
2014-04-02 10:00:00,3.76,3.77,3.71,3.71,387200.0,3.76,3.77,3.71,3.71,387200.0
2014-04-02 10:30:00,3.72,3.75,3.7,3.73,422100.0,3.72,3.75,3.7,3.73,422100.0
2014-04-02 11:00:00,3.73,3.74,3.73,3.74,172100.0,3.73,3.74,3.73,3.74,172100.0
2014-04-02 11:30:00,3.74,3.75,3.69,3.71,774600.0,3.74,3.75,3.69,3.71,774600.0
2014-04-02 12:00:00,3.7,3.73,3.69,3.73,327700.0,3.7,3.73,3.69,3.73,327700.0
2014-04-02 12:30:00,3.72,3.73,3.68,3.68,376800.0,3.72,3.73,3.68,3.68,376800.0
2014-04-02 13:00:00,3.68,3.69,3.66,3.68,422500.0,3.68,3.69,3.66,3.68,422500.0
2014-04-02 13:30:00,3.68,3.7,3.66,3.69,294000.0,3.68,3.7,3.66,3.69,294000.0
2014-04-02 14:00:00,3.69,3.7,3.67,3.68,85000.0,3.69,3.7,3.67,3.68,85000.0
2014-04-02 14:30:00,3.67,3.69,3.66,3.66,238400.0,3.67,3.69,3.66,3.66,238400.0
2014-04-02 15:00:00,3.67,3.67,3.65,3.66,270300.0,3.67,3.67,3.65,3.66,270300.0
2014-04-02 15:30:00,3.67,3.7,3.67,3.69,636700.0,3.67,3.7,3.67,3.69,636700.0
2014-04-03 09:30:00,3.7,3.73,3.6,3.64,473800.0,3.7,3.73,3.6,3.64,473800.0
2014-04-03 10:00:00,3.64,3.64,3.55,3.55,523100.0,3.64,3.64,3.55,3.55,523100.0
2014-04-03 10:30:00,3.55,3.6,3.53,3.56,473700.0,3.55,3.6,3.53,3.56,473700.0
2014-04-03 11:00:00,3.56,3.57,3.55,3.56,141100.0,3.56,3.57,3.55,3.56,141100.0
2014-04-03 11:30:00,3.56,3.6,3.55,3.6,274400.0,3.56,3.6,3.55,3.6,274400.0
2014-04-03 12:00:00,3.6,3.6,3.56,3.57,226300.0,3.6,3.6,3.56,3.57,226300.0
2014-04-03 12:30:00,3.57,3.58,3.55,3.56,174200.0,3.57,3.58,3.55,3.56,174200.0
2014-04-03 13:00:00,3.55,3.61,3.55,3.58,454000.0,3.55,3.61,3.55,3.58,454000.0
2014-04-03 13:30:00,3.58,3.59,3.56,3.56,141400.0,3.58,3.59,3.56,3.56,141400.0
2014-04-03 14:00:00,3.56,3.59,3.56,3.57,177200.0,3.56,3.59,3.56,3.57,177200.0
2014-04-03 14:30:00,3.56,3.57,3.53,3.54,238000.0,3.56,3.57,3.53,3.54,238000.0
2014-04-03 15:00:00,3.54,3.55,3.53,3.55,316700.0,3.54,3.55,3.53,3.55,316700.0
2014-04-03 15:30:00,3.55,3.6,3.54,3.57,639000.0,3.55,3.6,3.54,3.57,639000.0
2014-04-04 09:30:00,3.74,3.75,3.65,3.67,843900.0,3.74,3.75,3.65,3.67,843900.0
2014-04-04 10:00:00,3.67,3.7,3.62,3.65,690700.0,3.67,3.7,3.62,3.65,690700.0
2014-04-04 10:30:00,3.66,3.67,3.63,3.63,435100.0,3.66,3.67,3.63,3.63,435100.0
2014-04-04 11:00:00,3.64,3.64,3.53,3.54,804400.0,3.64,3.64,3.53,3.54,804400.0
2014-04-04 11:30:00,3.54,3.56,3.52,3.54,567600.0,3.54,3.56,3.52,3.54,567600.0
2014-04-04 12:00:00,3.54,3.54,3.5,3.52,765800.0,3.54,3.54,3.5,3.52,765800.0
2014-04-04 12:30:00,3.52,3.55,3.5,3.52,587600.0,3.52,3.55,3.5,3.52,587600.0
2014-04-04 13:00:00,3.52,3.58,3.51,3.58,486300.0,3.52,3.58,3.51,3.58,486300.0
2014-04-04 13:30:00,3.58,3.62,3.55,3.62,801900.0,3.58,3.62,3.55,3.62,801900.0
2014-04-04 14:00:00,3.62,3.63,3.58,3.6,527400.0,3.62,3.63,3.58,3.6,527400.0
2014-04-04 14:30:00,3.6,3.61,3.57,3.59,294300.0,3.6,3.61,3.57,3.59,294300.0
2014-04-04 15:00:00,3.59,3.64,3.58,3.64,380900.0,3.59,3.64,3.58,3.64,380900.0
2014-04-04 15:30:00,3.64,3.65,3.62,3.62,703400.0,3.64,3.65,3.62,3.62,703400.0
2014-04-07 09:30:00,3.65,3.69,3.58,3.65,563900.0,3.65,3.69,3.58,3.65,563900.0
2014-04-07 10:00:00,3.65,3.73,3.65,3.65,585500.0,3.65,3.73,3.65,3.65,585500.0
2014-04-07 10:30:00,3.65,3.68,3.6,3.62,607100.0,3.65,3.68,3.6,3.62,607100.0
2014-04-07 11:00:00,3.61,3.65,3.6,3.62,375500.0,3.61,3.65,3.6,3.62,375500.0
2014-04-07 11:30:00,3.62,3.66,3.59,3.61,854400.0,3.62,3.66,3.59,3.61,854400.0
2014-04-07 12:00:00,3.61,3.63,3.59,3.6,264500.0,3.61,3.63,3.59,3.6,264500.0
2014-04-07 12:30:00,3.61,3.65,3.6,3.64,172700.0,3.61,3.65,3.6,3.64,172700.0
2014-04-07 13:00:00,3.65,3.65,3.6,3.61,141600.0,3.65,3.65,3.6,3.61,141600.0
2014-04-07 13:30:00,3.61,3.62,3.57,3.58,209200.0,3.61,3.62,3.57,3.58,209200.0
2014-04-07 14:00:00,3.57,3.57,3.53,3.56,220000.0,3.57,3.57,3.53,3.56,220000.0
2014-04-07 14:30:00,3.56,3.6,3.56,3.58,135700.0,3.56,3.6,3.56,3.58,135700.0
2014-04-07 15:00:00,3.58,3.64,3.56,3.63,380800.0,3.58,3.64,3.56,3.63,380800.0
2014-04-07 15:30:00,3.64,3.65,3.61,3.62,338100.0,3.64,3.65,3.61,3.62,338100.0
2014-04-08 09:30:00,3.67,3.7,3.6,3.66,275100.0,3.67,3.7,3.6,3.66,275100.0
2014-04-08 10:00:00,3.66,3.7,3.61,3.63,285900.0,3.66,3.7,3.61,3.63,285900.0
2014-04-08 10:30:00,3.62,3.68,3.6,3.68,297000.0,3.62,3.68,3.6,3.68,297000.0
2014-04-08 11:00:00,3.68,3.71,3.66,3.66,513300.0,3.68,3.71,3.66,3.66,513300.0
2014-04-08 11:30:00,3.66,3.69,3.65,3.67,156200.0,3.66,3.69,3.65,3.67,156200.0
2014-04-08 12:00:00,3.68,3.7,3.66,3.7,109100.0,3.68,3.7,3.66,3.7,109100.0
2014-04-08 12:30:00,3.69,3.74,3.69,3.73,397700.0,3.69,3.74,3.69,3.73,397700.0
2014-04-08 13:00:00,3.73,3.74,3.71,3.73,218700.0,3.73,3.74,3.71,3.73,218700.0
2014-04-08 13:30:00,3.73,3.73,3.7,3.72,178600.0,3.73,3.73,3.7,3.72,178600.0
2014-04-08 14:00:00,3.72,3.74,3.68,3.72,377100.0,3.72,3.74,3.68,3.72,377100.0
2014-04-08 14:30:00,3.71,3.72,3.71,3.72,53500.0,3.71,3.72,3.71,3.72,53500.0
2014-04-08 15:00:00,3.72,3.74,3.71,3.74,201200.0,3.72,3.74,3.71,3.74,201200.0
2014-04-08 15:30:00,3.74,3.75,3.72,3.73,592200.0,3.74,3.75,3.72,3.73,592200.0
2014-04-09 09:30:00,3.77,3.83,3.75,3.81,683400.0,3.77,3.83,3.75,3.81,683400.0
2014-04-09 10:00:00,3.8,3.82,3.75,3.76,348700.0,3.8,3.82,3.75,3.76,348700.0
2014-04-09 10:30:00,3.76,3.76,3.7,3.72,533400.0,3.76,3.76,3.7,3.72,533400.0
2014-04-09 11:00:00,3.73,3.75,3.72,3.72,174600.0,3.73,3.75,3.72,3.72,174600.0
2014-04-09 11:30:00,3.72,3.76,3.71,3.74,146400.0,3.72,3.76,3.71,3.74,146400.0
2014-04-09 12:00:00,3.73,3.76,3.72,3.75,253200.0,3.73,3.76,3.72,3.75,253200.0
2014-04-09 12:30:00,3.75,3.77,3.74,3.77,152500.0,3.75,3.77,3.74,3.77,152500.0
2014-04-09 13:00:00,3.77,3.8,3.77,3.79,197600.0,3.77,3.8,3.77,3.79,197600.0
2014-04-09 13:30:00,3.79,3.8,3.77,3.78,221900.0,3.79,3.8,3.77,3.78,221900.0
2014-04-09 14:00:00,3.78,3.8,3.76,3.78,305300.0,3.78,3.8,3.76,3.78,305300.0
2014-04-09 14:30:00,3.78,3.8,3.78,3.78,182900.0,3.78,3.8,3.78,3.78,182900.0
2014-04-09 15:00:00,3.79,3.8,3.78,3.8,91500.0,3.79,3.8,3.78,3.8,91500.0
2014-04-09 15:30:00,3.8,3.84,3.79,3.81,854500.0,3.8,3.84,3.79,3.81,854500.0
2014-04-10 09:30:00,3.82,3.82,3.7,3.71,519700.0,3.82,3.82,3.7,3.71,519700.0
2014-04-10 10:00:00,3.71,3.71,3.65,3.67,414700.0,3.71,3.71,3.65,3.67,414700.0
2014-04-10 10:30:00,3.66,3.67,3.62,3.62,400000.0,3.66,3.67,3.62,3.62,400000.0
2014-04-10 11:00:00,3.61,3.64,3.59,3.61,337100.0,3.61,3.64,3.59,3.61,337100.0
2014-04-10 11:30:00,3.61,3.62,3.58,3.58,195900.0,3.61,3.62,3.58,3.58,195900.0
2014-04-10 12:00:00,3.59,3.61,3.56,3.6,336600.0,3.59,3.61,3.56,3.6,336600.0
2014-04-10 12:30:00,3.6,3.61,3.57,3.57,275400.0,3.6,3.61,3.57,3.57,275400.0
2014-04-10 13:00:00,3.58,3.61,3.56,3.6,346600.0,3.58,3.61,3.56,3.6,346600.0
2014-04-10 13:30:00,3.6,3.62,3.59,3.6,273900.0,3.6,3.62,3.59,3.6,273900.0
2014-04-10 14:00:00,3.6,3.61,3.58,3.59,176700.0,3.6,3.61,3.58,3.59,176700.0
2014-04-10 14:30:00,3.6,3.6,3.56,3.56,163200.0,3.6,3.6,3.56,3.56,163200.0
2014-04-10 15:00:00,3.56,3.59,3.55,3.56,477200.0,3.56,3.59,3.55,3.56,477200.0
2014-04-10 15:30:00,3.56,3.58,3.55,3.56,711300.0,3.56,3.58,3.55,3.56,711300.0
2014-04-11 09:30:00,3.51,3.56,3.42,3.51,909500.0,3.51,3.56,3.42,3.51,909500.0
2014-04-11 10:00:00,3.51,3.52,3.44,3.49,342800.0,3.51,3.52,3.44,3.49,342800.0
2014-04-11 10:30:00,3.49,3.59,3.46,3.56,355500.0,3.49,3.59,3.46,3.56,355500.0
2014-04-11 11:00:00,3.56,3.57,3.52,3.55,211100.0,3.56,3.57,3.52,3.55,211100.0
2014-04-11 11:30:00,3.56,3.57,3.48,3.5,312100.0,3.56,3.57,3.48,3.5,312100.0
2014-04-11 12:00:00,3.5,3.5,3.47,3.47,177200.0,3.5,3.5,3.47,3.47,177200.0
2014-04-11 12:30:00,3.48,3.51,3.46,3.51,206100.0,3.48,3.51,3.46,3.51,206100.0
2014-04-11 13:00:00,3.51,3.51,3.44,3.45,429800.0,3.51,3.51,3.44,3.45,429800.0
2014-04-11 13:30:00,3.45,3.47,3.43,3.44,245700.0,3.45,3.47,3.43,3.44,245700.0
2014-04-11 14:00:00,3.44,3.45,3.36,3.37,777600.0,3.44,3.45,3.36,3.37,777600.0
2014-04-11 14:30:00,3.37,3.39,3.35,3.38,386300.0,3.37,3.39,3.35,3.38,386300.0
2014-04-11 15:00:00,3.37,3.4,3.35,3.39,317500.0,3.37,3.4,3.35,3.39,317500.0
2014-04-11 15:30:00,3.39,3.4,3.36,3.37,836800.0,3.39,3.4,3.36,3.37,836800.0
2014-04-14 09:30:00,3.45,3.47,3.36,3.37,367700.0,3.45,3.47,3.36,3.37,367700.0
2014-04-14 10:00:00,3.37,3.38,3.29,3.33,647000.0,3.37,3.38,3.29,3.33,647000.0
2014-04-14 10:30:00,3.32,3.4,3.3,3.38,425300.0,3.32,3.4,3.3,3.38,425300.0
2014-04-14 11:00:00,3.39,3.41,3.34,3.38,375100.0,3.39,3.41,3.34,3.38,375100.0
2014-04-14 11:30:00,3.37,3.41,3.36,3.36,235600.0,3.37,3.41,3.36,3.36,235600.0
2014-04-14 12:00:00,3.36,3.37,3.32,3.36,653800.0,3.36,3.37,3.32,3.36,653800.0
2014-04-14 12:30:00,3.35,3.37,3.34,3.34,213900.0,3.35,3.37,3.34,3.34,213900.0
2014-04-14 13:00:00,3.34,3.35,3.31,3.31,140500.0,3.34,3.35,3.31,3.31,140500.0
2014-04-14 13:30:00,3.31,3.32,3.3,3.31,200800.0,3.31,3.32,3.3,3.31,200800.0
2014-04-14 14:00:00,3.3,3.33,3.27,3.28,491100.0,3.3,3.33,3.27,3.28,491100.0
2014-04-14 14:30:00,3.28,3.3,3.27,3.3,253800.0,3.28,3.3,3.27,3.3,253800.0
2014-04-14 15:00:00,3.3,3.3,3.23,3.28,633900.0,3.3,3.3,3.23,3.28,633900.0
2014-04-14 15:30:00,3.28,3.32,3.27,3.31,385200.0,3.28,3.32,3.27,3.31,385200.0
2014-04-15 09:30:00,3.34,3.35,3.21,3.23,823300.0,3.34,3.35,3.21,3.23,823300.0
2014-04-15 10:00:00,3.23,3.25,3.18,3.2,634500.0,3.23,3.25,3.18,3.2,634500.0
2014-04-15 10:30:00,3.19,3.21,3.18,3.19,385400.0,3.19,3.21,3.18,3.19,385400.0
2014-04-15 11:00:00,3.19,3.2,3.15,3.17,455600.0,3.19,3.2,3.15,3.17,455600.0
2014-04-15 11:30:00,3.17,3.19,3.12,3.13,408800.0,3.17,3.19,3.12,3.13,408800.0
2014-04-15 12:00:00,3.13,3.14,3.09,3.1,571800.0,3.13,3.14,3.09,3.1,571800.0
2014-04-15 12:30:00,3.09,3.12,3.02,3.04,960100.0,3.09,3.12,3.02,3.04,960100.0
2014-04-15 13:00:00,3.04,3.15,3.02,3.12,610700.0,3.04,3.15,3.02,3.12,610700.0
2014-04-15 13:30:00,3.11,3.15,3.1,3.15,316400.0,3.11,3.15,3.1,3.15,316400.0
2014-04-15 14:00:00,3.15,3.16,3.12,3.14,591700.0,3.15,3.16,3.12,3.14,591700.0
2014-04-15 14:30:00,3.14,3.21,3.14,3.2,493500.0,3.14,3.21,3.14,3.2,493500.0
2014-04-15 15:00:00,3.19,3.27,3.19,3.25,879500.0,3.19,3.27,3.19,3.25,879500.0
2014-04-15 15:30:00,3.25,3.26,3.21,3.23,1095500.0,3.25,3.26,3.21,3.23,1095500.0
2014-04-16 09:30:00,3.23,3.33,3.21,3.23,798300.0,3.23,3.33,3.21,3.23,798300.0
2014-04-16 10:00:00,3.23,3.26,3.19,3.21,1169100.0,3.23,3.26,3.19,3.21,1169100.0
2014-04-16 10:30:00,3.2,3.24,3.17,3.22,1024400.0,3.2,3.24,3.17,3.22,1024400.0
2014-04-16 11:00:00,3.21,3.23,3.21,3.23,120700.0,3.21,3.23,3.21,3.23,120700.0
2014-04-16 11:30:00,3.23,3.23,3.21,3.22,441300.0,3.23,3.23,3.21,3.22,441300.0
2014-04-16 12:00:00,3.22,3.31,3.21,3.31,507700.0,3.22,3.31,3.21,3.31,507700.0
2014-04-16 12:30:00,3.3,3.31,3.27,3.27,393100.0,3.3,3.31,3.27,3.27,393100.0
2014-04-16 13:00:00,3.27,3.29,3.24,3.27,168100.0,3.27,3.29,3.24,3.27,168100.0
2014-04-16 13:30:00,3.28,3.3,3.24,3.3,117900.0,3.28,3.3,3.24,3.3,117900.0
2014-04-16 14:00:00,3.3,3.31,3.28,3.3,136600.0,3.3,3.31,3.28,3.3,136600.0
2014-04-16 14:30:00,3.3,3.33,3.29,3.31,482000.0,3.3,3.33,3.29,3.31,482000.0
2014-04-16 15:00:00,3.31,3.32,3.28,3.29,369300.0,3.31,3.32,3.28,3.29,369300.0
2014-04-16 15:30:00,3.3,3.32,3.28,3.31,602300.0,3.3,3.32,3.28,3.31,602300.0
2014-04-17 09:30:00,3.28,3.33,3.26,3.31,379200.0,3.28,3.33,3.26,3.31,379200.0
2014-04-17 10:00:00,3.3,3.44,3.29,3.44,317000.0,3.3,3.44,3.29,3.44,317000.0
2014-04-17 10:30:00,3.43,3.44,3.36,3.4,260700.0,3.43,3.44,3.36,3.4,260700.0
2014-04-17 11:00:00,3.4,3.41,3.37,3.39,144900.0,3.4,3.41,3.37,3.39,144900.0
2014-04-17 11:30:00,3.39,3.39,3.3,3.32,186300.0,3.39,3.39,3.3,3.32,186300.0
2014-04-17 12:00:00,3.31,3.34,3.3,3.3,140800.0,3.31,3.34,3.3,3.3,140800.0
2014-04-17 12:30:00,3.3,3.32,3.3,3.3,116500.0,3.3,3.32,3.3,3.3,116500.0
2014-04-17 13:00:00,3.3,3.33,3.29,3.31,130200.0,3.3,3.33,3.29,3.31,130200.0
2014-04-17 13:30:00,3.31,3.33,3.31,3.32,101900.0,3.31,3.33,3.31,3.32,101900.0
2014-04-17 14:00:00,3.32,3.33,3.3,3.33,168100.0,3.32,3.33,3.3,3.33,168100.0
2014-04-17 14:30:00,3.33,3.33,3.3,3.31,77600.0,3.33,3.33,3.3,3.31,77600.0
2014-04-17 15:00:00,3.31,3.32,3.3,3.3,121100.0,3.31,3.32,3.3,3.3,121100.0
2014-04-17 15:30:00,3.3,3.31,3.29,3.29,469200.0,3.3,3.31,3.29,3.29,469200.0
2014-04-21 09:30:00,3.33,3.39,3.26,3.3,443500.0,3.33,3.39,3.26,3.3,443500.0
2014-04-21 10:00:00,3.3,3.33,3.24,3.25,323900.0,3.3,3.33,3.24,3.25,323900.0
2014-04-21 10:30:00,3.24,3.25,3.2,3.22,349300.0,3.24,3.25,3.2,3.22,349300.0
2014-04-21 11:00:00,3.21,3.24,3.2,3.22,495500.0,3.21,3.24,3.2,3.22,495500.0
2014-04-21 11:30:00,3.23,3.26,3.21,3.25,263500.0,3.23,3.26,3.21,3.25,263500.0
2014-04-21 12:00:00,3.25,3.26,3.24,3.26,82700.0,3.25,3.26,3.24,3.26,82700.0
2014-04-21 12:30:00,3.26,3.26,3.24,3.26,95200.0,3.26,3.26,3.24,3.26,95200.0
2014-04-21 13:00:00,3.26,3.26,3.25,3.25,31800.0,3.26,3.26,3.25,3.25,31800.0
2014-04-21 13:30:00,3.26,3.26,3.25,3.25,66500.0,3.26,3.26,3.25,3.25,66500.0
2014-04-21 14:00:00,3.26,3.28,3.25,3.28,418700.0,3.26,3.28,3.25,3.28,418700.0
2014-04-21 14:30:00,3.28,3.35,3.28,3.35,221100.0,3.28,3.35,3.28,3.35,221100.0
2014-04-21 15:00:00,3.35,3.35,3.32,3.32,123600.0,3.35,3.35,3.32,3.32,123600.0
2014-04-21 15:30:00,3.33,3.35,3.32,3.35,309600.0,3.33,3.35,3.32,3.35,309600.0
2014-04-22 09:30:00,3.37,3.53,3.37,3.5,665500.0,3.37,3.53,3.37,3.5,665500.0
2014-04-22 10:00:00,3.5,3.58,3.49,3.56,421500.0,3.5,3.58,3.49,3.56,421500.0
2014-04-22 10:30:00,3.56,3.56,3.51,3.53,452800.0,3.56,3.56,3.51,3.53,452800.0
2014-04-22 11:00:00,3.54,3.54,3.53,3.53,159600.0,3.54,3.54,3.53,3.53,159600.0
2014-04-22 11:30:00,3.53,3.55,3.51,3.52,310500.0,3.53,3.55,3.51,3.52,310500.0
2014-04-22 12:00:00,3.52,3.58,3.52,3.55,259800.0,3.52,3.58,3.52,3.55,259800.0
2014-04-22 12:30:00,3.55,3.56,3.53,3.53,103100.0,3.55,3.56,3.53,3.53,103100.0
2014-04-22 13:00:00,3.54,3.57,3.53,3.56,170200.0,3.54,3.57,3.53,3.56,170200.0
2014-04-22 13:30:00,3.56,3.58,3.55,3.57,172200.0,3.56,3.58,3.55,3.57,172200.0
2014-04-22 14:00:00,3.58,3.58,3.56,3.58,319100.0,3.58,3.58,3.56,3.58,319100.0
2014-04-22 14:30:00,3.59,3.59,3.58,3.58,133500.0,3.59,3.59,3.58,3.58,133500.0
2014-04-22 15:00:00,3.58,3.59,3.56,3.57,225600.0,3.58,3.59,3.56,3.57,225600.0
2014-04-22 15:30:00,3.57,3.59,3.56,3.59,508300.0,3.57,3.59,3.56,3.59,508300.0
2014-04-23 09:30:00,3.57,3.6,3.48,3.52,363700.0,3.57,3.6,3.48,3.52,363700.0
2014-04-23 10:00:00,3.51,3.51,3.4,3.41,331400.0,3.51,3.51,3.4,3.41,331400.0
2014-04-23 10:30:00,3.41,3.45,3.39,3.41,365700.0,3.41,3.45,3.39,3.41,365700.0
2014-04-23 11:00:00,3.41,3.43,3.4,3.42,223100.0,3.41,3.43,3.4,3.42,223100.0
2014-04-23 11:30:00,3.41,3.45,3.41,3.45,136700.0,3.41,3.45,3.41,3.45,136700.0
2014-04-23 12:00:00,3.45,3.45,3.41,3.43,272200.0,3.45,3.45,3.41,3.43,272200.0
2014-04-23 12:30:00,3.44,3.46,3.43,3.45,123000.0,3.44,3.46,3.43,3.45,123000.0
2014-04-23 13:00:00,3.45,3.46,3.44,3.44,69300.0,3.45,3.46,3.44,3.44,69300.0
2014-04-23 13:30:00,3.45,3.49,3.43,3.45,247100.0,3.45,3.49,3.43,3.45,247100.0
2014-04-23 14:00:00,3.45,3.47,3.43,3.44,177100.0,3.45,3.47,3.43,3.44,177100.0
2014-04-23 14:30:00,3.43,3.45,3.42,3.44,155300.0,3.43,3.45,3.42,3.44,155300.0
2014-04-23 15:00:00,3.44,3.47,3.44,3.46,182400.0,3.44,3.47,3.44,3.46,182400.0
2014-04-23 15:30:00,3.46,3.47,3.43,3.46,559300.0,3.46,3.47,3.43,3.46,559300.0
2014-04-24 09:30:00,3.46,3.49,3.31,3.34,561700.0,3.46,3.49,3.31,3.34,561700.0
2014-04-24 10:00:00,3.33,3.37,3.3,3.35,260500.0,3.33,3.37,3.3,3.35,260500.0
2014-04-24 10:30:00,3.35,3.36,3.33,3.35,123700.0,3.35,3.36,3.33,3.35,123700.0
2014-04-24 11:00:00,3.35,3.46,3.35,3.43,254400.0,3.35,3.46,3.35,3.43,254400.0
2014-04-24 11:30:00,3.42,3.48,3.42,3.46,164800.0,3.42,3.48,3.42,3.46,164800.0
2014-04-24 12:00:00,3.46,3.47,3.41,3.47,147400.0,3.46,3.47,3.41,3.47,147400.0
2014-04-24 12:30:00,3.47,3.47,3.44,3.46,106200.0,3.47,3.47,3.44,3.46,106200.0
2014-04-24 13:00:00,3.45,3.47,3.43,3.43,172300.0,3.45,3.47,3.43,3.43,172300.0
2014-04-24 13:30:00,3.43,3.44,3.38,3.39,102500.0,3.43,3.44,3.38,3.39,102500.0
2014-04-24 14:00:00,3.39,3.42,3.37,3.42,257200.0,3.39,3.42,3.37,3.42,257200.0
2014-04-24 14:30:00,3.42,3.43,3.4,3.4,80900.0,3.42,3.43,3.4,3.4,80900.0
2014-04-24 15:00:00,3.4,3.42,3.4,3.41,60400.0,3.4,3.42,3.4,3.41,60400.0
2014-04-24 15:30:00,3.42,3.42,3.4,3.41,241700.0,3.42,3.42,3.4,3.41,241700.0
2014-04-25 09:30:00,3.35,3.39,3.32,3.35,354500.0,3.35,3.39,3.32,3.35,354500.0
2014-04-25 10:00:00,3.34,3.34,3.28,3.33,376400.0,3.34,3.34,3.28,3.33,376400.0
2014-04-25 10:30:00,3.33,3.33,3.28,3.28,157400.0,3.33,3.33,3.28,3.28,157400.0
2014-04-25 11:00:00,3.29,3.31,3.26,3.3,137000.0,3.29,3.31,3.26,3.3,137000.0
2014-04-25 11:30:00,3.29,3.3,3.27,3.27,100600.0,3.29,3.3,3.27,3.27,100600.0
2014-04-25 12:00:00,3.27,3.31,3.27,3.3,104500.0,3.27,3.31,3.27,3.3,104500.0
2014-04-25 12:30:00,3.3,3.31,3.3,3.31,25000.0,3.3,3.31,3.3,3.31,25000.0
2014-04-25 13:00:00,3.31,3.31,3.27,3.29,122900.0,3.31,3.31,3.27,3.29,122900.0
2014-04-25 13:30:00,3.28,3.31,3.28,3.31,155100.0,3.28,3.31,3.28,3.31,155100.0
2014-04-25 14:00:00,3.31,3.31,3.29,3.31,260300.0,3.31,3.31,3.29,3.31,260300.0
2014-04-25 14:30:00,3.31,3.31,3.26,3.26,566600.0,3.31,3.31,3.26,3.26,566600.0
2014-04-25 15:00:00,3.26,3.29,3.26,3.28,147200.0,3.26,3.29,3.26,3.28,147200.0
2014-04-25 15:30:00,3.28,3.29,3.26,3.27,393400.0,3.28,3.29,3.26,3.27,393400.0
2014-04-28 09:30:00,3.37,3.39,3.25,3.32,484800.0,3.37,3.39,3.25,3.32,484800.0
2014-04-28 10:00:00,3.31,3.37,3.28,3.36,174100.0,3.31,3.37,3.28,3.36,174100.0
2014-04-28 10:30:00,3.37,3.38,3.32,3.34,149200.0,3.37,3.38,3.32,3.34,149200.0
2014-04-28 11:00:00,3.35,3.36,3.26,3.28,154800.0,3.35,3.36,3.26,3.28,154800.0
2014-04-28 11:30:00,3.29,3.31,3.2,3.22,305000.0,3.29,3.31,3.2,3.22,305000.0
2014-04-28 12:00:00,3.22,3.26,3.22,3.26,202400.0,3.22,3.26,3.22,3.26,202400.0
2014-04-28 12:30:00,3.26,3.27,3.24,3.25,137500.0,3.26,3.27,3.24,3.25,137500.0
2014-04-28 13:00:00,3.25,3.26,3.2,3.23,263800.0,3.25,3.26,3.2,3.23,263800.0
2014-04-28 13:30:00,3.22,3.26,3.2,3.23,184800.0,3.22,3.26,3.2,3.23,184800.0
2014-04-28 14:00:00,3.23,3.29,3.21,3.28,279700.0,3.23,3.29,3.21,3.28,279700.0
2014-04-28 14:30:00,3.28,3.32,3.28,3.3,66800.0,3.28,3.32,3.28,3.3,66800.0
2014-04-28 15:00:00,3.3,3.36,3.3,3.35,129300.0,3.3,3.36,3.3,3.35,129300.0
2014-04-28 15:30:00,3.35,3.36,3.32,3.33,791800.0,3.35,3.36,3.32,3.33,791800.0
2014-04-29 09:30:00,3.37,3.41,3.32,3.38,488400.0,3.37,3.41,3.32,3.38,488400.0
2014-04-29 10:00:00,3.38,3.4,3.33,3.33,117600.0,3.38,3.4,3.33,3.33,117600.0
2014-04-29 10:30:00,3.33,3.41,3.33,3.39,148000.0,3.33,3.41,3.33,3.39,148000.0
2014-04-29 11:00:00,3.39,3.41,3.35,3.4,106800.0,3.39,3.41,3.35,3.4,106800.0
2014-04-29 11:30:00,3.41,3.42,3.36,3.37,212400.0,3.41,3.42,3.36,3.37,212400.0
2014-04-29 12:00:00,3.36,3.41,3.35,3.39,254000.0,3.36,3.41,3.35,3.39,254000.0
2014-04-29 12:30:00,3.4,3.43,3.36,3.37,466500.0,3.4,3.43,3.36,3.37,466500.0
2014-04-29 13:00:00,3.37,3.4,3.36,3.38,133200.0,3.37,3.4,3.36,3.38,133200.0
2014-04-29 13:30:00,3.39,3.39,3.37,3.38,49800.0,3.39,3.39,3.37,3.38,49800.0
2014-04-29 14:00:00,3.39,3.42,3.38,3.4,334800.0,3.39,3.42,3.38,3.4,334800.0
2014-04-29 14:30:00,3.4,3.42,3.39,3.4,384000.0,3.4,3.42,3.39,3.4,384000.0
2014-04-29 15:00:00,3.4,3.41,3.38,3.4,235900.0,3.4,3.41,3.38,3.4,235900.0
2014-04-29 15:30:00,3.4,3.41,3.37,3.37,472000.0,3.4,3.41,3.37,3.37,472000.0
2014-04-30 09:30:00,3.4,3.46,3.4,3.45,474200.0,3.4,3.46,3.4,3.45,474200.0
2014-04-30 10:00:00,3.45,3.46,3.39,3.45,219000.0,3.45,3.46,3.39,3.45,219000.0
2014-04-30 10:30:00,3.44,3.53,3.44,3.52,355600.0,3.44,3.53,3.44,3.52,355600.0
2014-04-30 11:00:00,3.52,3.52,3.47,3.5,248100.0,3.52,3.52,3.47,3.5,248100.0
2014-04-30 11:30:00,3.5,3.53,3.5,3.52,331400.0,3.5,3.53,3.5,3.52,331400.0
2014-04-30 12:00:00,3.52,3.53,3.51,3.53,103200.0,3.52,3.53,3.51,3.53,103200.0
2014-04-30 12:30:00,3.53,3.53,3.5,3.53,130100.0,3.53,3.53,3.5,3.53,130100.0
2014-04-30 13:00:00,3.52,3.55,3.52,3.53,290100.0,3.52,3.55,3.52,3.53,290100.0
2014-04-30 13:30:00,3.53,3.54,3.51,3.52,83800.0,3.53,3.54,3.51,3.52,83800.0
2014-04-30 14:00:00,3.52,3.54,3.5,3.52,217400.0,3.52,3.54,3.5,3.52,217400.0
2014-04-30 14:30:00,3.52,3.57,3.52,3.57,249600.0,3.52,3.57,3.52,3.57,249600.0
2014-04-30 15:00:00,3.57,3.57,3.54,3.56,208000.0,3.57,3.57,3.54,3.56,208000.0
2014-04-30 15:30:00,3.56,3.57,3.54,3.55,389700.0,3.56,3.57,3.54,3.55,389700.0
2014-05-01 09:30:00,3.57,3.57,3.47,3.5,279300.0,3.57,3.57,3.47,3.5,279300.0
2014-05-01 10:00:00,3.5,3.53,3.49,3.53,150100.0,3.5,3.53,3.49,3.53,150100.0
2014-05-01 10:30:00,3.52,3.6,3.52,3.58,212900.0,3.52,3.6,3.52,3.58,212900.0
2014-05-01 11:00:00,3.58,3.61,3.57,3.61,258500.0,3.58,3.61,3.57,3.61,258500.0
2014-05-01 11:30:00,3.61,3.63,3.52,3.54,318300.0,3.61,3.63,3.52,3.54,318300.0
2014-05-01 12:00:00,3.53,3.58,3.53,3.58,96500.0,3.53,3.58,3.53,3.58,96500.0
2014-05-01 12:30:00,3.58,3.58,3.54,3.54,177800.0,3.58,3.58,3.54,3.54,177800.0
2014-05-01 13:00:00,3.54,3.55,3.5,3.52,185900.0,3.54,3.55,3.5,3.52,185900.0
2014-05-01 13:30:00,3.52,3.54,3.51,3.53,348500.0,3.52,3.54,3.51,3.53,348500.0
2014-05-01 14:00:00,3.52,3.54,3.51,3.53,315900.0,3.52,3.54,3.51,3.53,315900.0
2014-05-01 14:30:00,3.53,3.53,3.52,3.52,172400.0,3.53,3.53,3.52,3.52,172400.0
2014-05-01 15:00:00,3.52,3.56,3.51,3.53,335500.0,3.52,3.56,3.51,3.53,335500.0
2014-05-01 15:30:00,3.53,3.54,3.51,3.51,770700.0,3.53,3.54,3.51,3.51,770700.0
2014-05-02 09:30:00,3.5,3.51,3.26,3.29,1298800.0,3.5,3.51,3.26,3.29,1298800.0
2014-05-02 10:00:00,3.29,3.39,3.25,3.29,518100.0,3.29,3.39,3.25,3.29,518100.0
2014-05-02 10:30:00,3.29,3.29,3.25,3.25,526200.0,3.29,3.29,3.25,3.25,526200.0
2014-05-02 11:00:00,3.26,3.28,3.24,3.25,407200.0,3.26,3.28,3.24,3.25,407200.0
2014-05-02 11:30:00,3.24,3.27,3.21,3.26,506500.0,3.24,3.27,3.21,3.26,506500.0
2014-05-02 12:00:00,3.26,3.27,3.22,3.22,305700.0,3.26,3.27,3.22,3.22,305700.0
2014-05-02 12:30:00,3.22,3.24,3.22,3.23,121900.0,3.22,3.24,3.22,3.23,121900.0
2014-05-02 13:00:00,3.22,3.26,3.21,3.23,299200.0,3.22,3.26,3.21,3.23,299200.0
2014-05-02 13:30:00,3.23,3.25,3.21,3.25,229200.0,3.23,3.25,3.21,3.25,229200.0
2014-05-02 14:00:00,3.24,3.26,3.23,3.23,159700.0,3.24,3.26,3.23,3.23,159700.0
2014-05-02 14:30:00,3.23,3.31,3.23,3.3,255000.0,3.23,3.31,3.23,3.3,255000.0
2014-05-02 15:00:00,3.3,3.34,3.3,3.31,260000.0,3.3,3.34,3.3,3.31,260000.0
2014-05-02 15:30:00,3.31,3.33,3.3,3.32,693100.0,3.31,3.33,3.3,3.32,693100.0
2014-05-05 09:30:00,3.34,3.37,3.26,3.33,335100.0,3.34,3.37,3.26,3.33,335100.0
2014-05-05 10:00:00,3.33,3.36,3.3,3.32,162200.0,3.33,3.36,3.3,3.32,162200.0
2014-05-05 10:30:00,3.32,3.33,3.3,3.31,157000.0,3.32,3.33,3.3,3.31,157000.0
2014-05-05 11:00:00,3.32,3.32,3.31,3.31,105300.0,3.32,3.32,3.31,3.31,105300.0
2014-05-05 11:30:00,3.32,3.34,3.31,3.33,90600.0,3.32,3.34,3.31,3.33,90600.0
2014-05-05 12:00:00,3.34,3.34,3.33,3.33,81700.0,3.34,3.34,3.33,3.33,81700.0
2014-05-05 12:30:00,3.33,3.41,3.33,3.38,497700.0,3.33,3.41,3.33,3.38,497700.0
2014-05-05 13:00:00,3.37,3.38,3.37,3.37,69600.0,3.37,3.38,3.37,3.37,69600.0
2014-05-05 13:30:00,3.37,3.38,3.35,3.35,73300.0,3.37,3.38,3.35,3.35,73300.0
2014-05-05 14:00:00,3.35,3.36,3.35,3.35,57900.0,3.35,3.36,3.35,3.35,57900.0
2014-05-05 14:30:00,3.35,3.36,3.35,3.35,56800.0,3.35,3.36,3.35,3.35,56800.0
2014-05-05 15:00:00,3.35,3.36,3.35,3.35,51100.0,3.35,3.36,3.35,3.35,51100.0
2014-05-05 15:30:00,3.35,3.37,3.35,3.35,344000.0,3.35,3.37,3.35,3.35,344000.0
2014-05-06 09:30:00,3.33,3.37,3.3,3.36,225300.0,3.33,3.37,3.3,3.36,225300.0
2014-05-06 10:00:00,3.37,3.38,3.35,3.35,165500.0,3.37,3.38,3.35,3.35,165500.0
2014-05-06 10:30:00,3.35,3.38,3.32,3.32,149200.0,3.35,3.38,3.32,3.32,149200.0
2014-05-06 11:00:00,3.32,3.33,3.31,3.31,67500.0,3.32,3.33,3.31,3.31,67500.0
2014-05-06 11:30:00,3.31,3.32,3.3,3.31,90500.0,3.31,3.32,3.3,3.31,90500.0
2014-05-06 12:00:00,3.31,3.33,3.31,3.31,103500.0,3.31,3.33,3.31,3.31,103500.0
2014-05-06 12:30:00,3.31,3.34,3.31,3.33,96000.0,3.31,3.34,3.31,3.33,96000.0
2014-05-06 13:00:00,3.33,3.34,3.31,3.31,72700.0,3.33,3.34,3.31,3.31,72700.0
2014-05-06 13:30:00,3.31,3.31,3.25,3.26,287700.0,3.31,3.31,3.25,3.26,287700.0
2014-05-06 14:00:00,3.26,3.26,3.22,3.23,190200.0,3.26,3.26,3.22,3.23,190200.0
2014-05-06 14:30:00,3.23,3.25,3.22,3.25,97600.0,3.23,3.25,3.22,3.25,97600.0
2014-05-06 15:00:00,3.24,3.28,3.24,3.27,163600.0,3.24,3.28,3.24,3.27,163600.0
2014-05-06 15:30:00,3.28,3.28,3.26,3.26,328500.0,3.28,3.28,3.26,3.26,328500.0
2014-05-07 09:30:00,3.3,3.36,3.2,3.21,431200.0,3.3,3.36,3.2,3.21,431200.0
2014-05-07 10:00:00,3.21,3.22,3.15,3.19,422100.0,3.21,3.22,3.15,3.19,422100.0
2014-05-07 10:30:00,3.19,3.25,3.19,3.24,252000.0,3.19,3.25,3.19,3.24,252000.0
2014-05-07 11:00:00,3.24,3.26,3.23,3.25,258300.0,3.24,3.26,3.23,3.25,258300.0
2014-05-07 11:30:00,3.25,3.3,3.25,3.29,168700.0,3.25,3.3,3.25,3.29,168700.0
2014-05-07 12:00:00,3.29,3.29,3.27,3.28,45900.0,3.29,3.29,3.27,3.28,45900.0
2014-05-07 12:30:00,3.28,3.29,3.27,3.29,123000.0,3.28,3.29,3.27,3.29,123000.0
2014-05-07 13:00:00,3.29,3.31,3.28,3.29,139600.0,3.29,3.31,3.28,3.29,139600.0
2014-05-07 13:30:00,3.29,3.31,3.28,3.29,161000.0,3.29,3.31,3.28,3.29,161000.0
2014-05-07 14:00:00,3.29,3.32,3.29,3.31,204200.0,3.29,3.32,3.29,3.31,204200.0
2014-05-07 14:30:00,3.32,3.34,3.31,3.33,289600.0,3.32,3.34,3.31,3.33,289600.0
2014-05-07 15:00:00,3.33,3.36,3.32,3.36,260800.0,3.33,3.36,3.32,3.36,260800.0
2014-05-07 15:30:00,3.36,3.41,3.35,3.39,564300.0,3.36,3.41,3.35,3.39,564300.0
2014-05-08 09:30:00,3.42,3.46,3.38,3.39,326000.0,3.42,3.46,3.38,3.39,326000.0
2014-05-08 10:00:00,3.4,3.46,3.39,3.46,139200.0,3.4,3.46,3.39,3.46,139200.0
2014-05-08 10:30:00,3.45,3.47,3.43,3.47,170900.0,3.45,3.47,3.43,3.47,170900.0
2014-05-08 11:00:00,3.47,3.51,3.46,3.48,207800.0,3.47,3.51,3.46,3.48,207800.0
2014-05-08 11:30:00,3.49,3.51,3.48,3.5,182600.0,3.49,3.51,3.48,3.5,182600.0
2014-05-08 12:00:00,3.5,3.52,3.48,3.49,155500.0,3.5,3.52,3.48,3.49,155500.0
2014-05-08 12:30:00,3.48,3.5,3.42,3.43,163200.0,3.48,3.5,3.42,3.43,163200.0
2014-05-08 13:00:00,3.43,3.46,3.42,3.44,140800.0,3.43,3.46,3.42,3.44,140800.0
2014-05-08 13:30:00,3.43,3.45,3.42,3.43,70100.0,3.43,3.45,3.42,3.43,70100.0
2014-05-08 14:00:00,3.43,3.43,3.39,3.4,164300.0,3.43,3.43,3.39,3.4,164300.0
2014-05-08 14:30:00,3.4,3.4,3.39,3.4,227900.0,3.4,3.4,3.39,3.4,227900.0
2014-05-08 15:00:00,3.4,3.4,3.39,3.39,195700.0,3.4,3.4,3.39,3.39,195700.0
2014-05-08 15:30:00,3.4,3.41,3.39,3.39,353200.0,3.4,3.41,3.39,3.39,353200.0
2014-05-09 09:30:00,3.36,3.4,3.29,3.3,629200.0,3.36,3.4,3.29,3.3,629200.0
2014-05-09 10:00:00,3.29,3.33,3.28,3.28,241500.0,3.29,3.33,3.28,3.28,241500.0
2014-05-09 10:30:00,3.28,3.29,3.24,3.25,412100.0,3.28,3.29,3.24,3.25,412100.0
2014-05-09 11:00:00,3.25,3.27,3.23,3.26,189200.0,3.25,3.27,3.23,3.26,189200.0
2014-05-09 11:30:00,3.26,3.29,3.26,3.27,116700.0,3.26,3.29,3.26,3.27,116700.0
2014-05-09 12:00:00,3.27,3.33,3.27,3.31,141800.0,3.27,3.33,3.27,3.31,141800.0
2014-05-09 12:30:00,3.32,3.37,3.32,3.36,220300.0,3.32,3.37,3.32,3.36,220300.0
2014-05-09 13:00:00,3.35,3.38,3.35,3.37,188400.0,3.35,3.38,3.35,3.37,188400.0
2014-05-09 13:30:00,3.37,3.42,3.36,3.42,208800.0,3.37,3.42,3.36,3.42,208800.0
2014-05-09 14:00:00,3.41,3.42,3.38,3.38,151900.0,3.41,3.42,3.38,3.38,151900.0
2014-05-09 14:30:00,3.38,3.4,3.38,3.4,44200.0,3.38,3.4,3.38,3.4,44200.0
2014-05-09 15:00:00,3.4,3.43,3.39,3.43,78700.0,3.4,3.43,3.39,3.43,78700.0
2014-05-09 15:30:00,3.42,3.46,3.41,3.45,405100.0,3.42,3.46,3.41,3.45,405100.0
2014-05-12 09:30:00,3.45,3.56,3.43,3.54,371200.0,3.45,3.56,3.43,3.54,371200.0
2014-05-12 10:00:00,3.54,3.57,3.53,3.55,311500.0,3.54,3.57,3.53,3.55,311500.0
2014-05-12 10:30:00,3.56,3.56,3.5,3.52,173800.0,3.56,3.56,3.5,3.52,173800.0
2014-05-12 11:00:00,3.53,3.54,3.52,3.52,56200.0,3.53,3.54,3.52,3.52,56200.0
2014-05-12 11:30:00,3.52,3.54,3.52,3.52,100600.0,3.52,3.54,3.52,3.52,100600.0
2014-05-12 12:00:00,3.52,3.53,3.51,3.51,60400.0,3.52,3.53,3.51,3.51,60400.0
2014-05-12 12:30:00,3.51,3.52,3.5,3.51,64800.0,3.51,3.52,3.5,3.51,64800.0
2014-05-12 13:00:00,3.5,3.54,3.5,3.52,147800.0,3.5,3.54,3.5,3.52,147800.0
2014-05-12 13:30:00,3.52,3.55,3.52,3.54,61900.0,3.52,3.55,3.52,3.54,61900.0
2014-05-12 14:00:00,3.54,3.56,3.53,3.55,230900.0,3.54,3.56,3.53,3.55,230900.0
2014-05-12 14:30:00,3.54,3.57,3.54,3.57,193900.0,3.54,3.57,3.54,3.57,193900.0
2014-05-12 15:00:00,3.57,3.57,3.55,3.56,168500.0,3.57,3.57,3.55,3.56,168500.0
2014-05-12 15:30:00,3.56,3.57,3.55,3.55,373500.0,3.56,3.57,3.55,3.55,373500.0
2014-05-13 09:30:00,3.57,3.57,3.51,3.52,216800.0,3.57,3.57,3.51,3.52,216800.0
2014-05-13 10:00:00,3.51,3.55,3.51,3.52,102900.0,3.51,3.55,3.51,3.52,102900.0
2014-05-13 10:30:00,3.52,3.54,3.52,3.52,76600.0,3.52,3.54,3.52,3.52,76600.0
2014-05-13 11:00:00,3.53,3.53,3.49,3.51,93900.0,3.53,3.53,3.49,3.51,93900.0
2014-05-13 11:30:00,3.52,3.52,3.43,3.44,151100.0,3.52,3.52,3.43,3.44,151100.0
2014-05-13 12:00:00,3.44,3.45,3.41,3.42,112700.0,3.44,3.45,3.41,3.42,112700.0
2014-05-13 12:30:00,3.42,3.46,3.42,3.45,36800.0,3.42,3.46,3.42,3.45,36800.0
2014-05-13 13:00:00,3.45,3.49,3.45,3.49,46800.0,3.45,3.49,3.45,3.49,46800.0
2014-05-13 13:30:00,3.48,3.49,3.45,3.48,76800.0,3.48,3.49,3.45,3.48,76800.0
2014-05-13 14:00:00,3.47,3.5,3.47,3.5,47800.0,3.47,3.5,3.47,3.5,47800.0
2014-05-13 14:30:00,3.5,3.5,3.48,3.49,46800.0,3.5,3.5,3.48,3.49,46800.0
2014-05-13 15:00:00,3.49,3.49,3.46,3.46,48000.0,3.49,3.49,3.46,3.46,48000.0
2014-05-13 15:30:00,3.46,3.47,3.44,3.44,220800.0,3.46,3.47,3.44,3.44,220800.0
2014-05-14 09:30:00,3.45,3.53,3.31,3.53,440900.0,3.45,3.53,3.31,3.53,440900.0
2014-05-14 10:00:00,3.52,3.52,3.42,3.47,104000.0,3.52,3.52,3.42,3.47,104000.0
2014-05-14 10:30:00,3.46,3.47,3.44,3.44,108900.0,3.46,3.47,3.44,3.44,108900.0
2014-05-14 11:00:00,3.43,3.44,3.41,3.42,66100.0,3.43,3.44,3.41,3.42,66100.0
2014-05-14 11:30:00,3.42,3.44,3.41,3.43,69300.0,3.42,3.44,3.41,3.43,69300.0
2014-05-14 12:00:00,3.43,3.44,3.42,3.44,32200.0,3.43,3.44,3.42,3.44,32200.0
2014-05-14 12:30:00,3.44,3.47,3.44,3.46,75100.0,3.44,3.47,3.44,3.46,75100.0
2014-05-14 13:00:00,3.46,3.49,3.46,3.48,82500.0,3.46,3.49,3.46,3.48,82500.0
2014-05-14 13:30:00,3.48,3.49,3.47,3.49,72200.0,3.48,3.49,3.47,3.49,72200.0
2014-05-14 14:00:00,3.49,3.49,3.47,3.49,61700.0,3.49,3.49,3.47,3.49,61700.0
2014-05-14 14:30:00,3.49,3.49,3.42,3.42,183600.0,3.49,3.49,3.42,3.42,183600.0
2014-05-14 15:00:00,3.42,3.43,3.4,3.41,116500.0,3.42,3.43,3.4,3.41,116500.0
2014-05-14 15:30:00,3.41,3.42,3.4,3.41,227600.0,3.41,3.42,3.4,3.41,227600.0
2014-05-15 09:30:00,3.35,3.45,3.33,3.33,188700.0,3.35,3.45,3.33,3.33,188700.0
2014-05-15 10:00:00,3.33,3.36,3.32,3.33,217800.0,3.33,3.36,3.32,3.33,217800.0
2014-05-15 10:30:00,3.33,3.34,3.32,3.32,75500.0,3.33,3.34,3.32,3.32,75500.0
2014-05-15 11:00:00,3.33,3.35,3.32,3.34,118700.0,3.33,3.35,3.32,3.34,118700.0
2014-05-15 11:30:00,3.34,3.34,3.31,3.32,88600.0,3.34,3.34,3.31,3.32,88600.0
2014-05-15 12:00:00,3.32,3.32,3.3,3.3,74600.0,3.32,3.32,3.3,3.3,74600.0
2014-05-15 12:30:00,3.3,3.31,3.3,3.31,33500.0,3.3,3.31,3.3,3.31,33500.0
2014-05-15 13:00:00,3.3,3.31,3.3,3.3,77300.0,3.3,3.31,3.3,3.3,77300.0
2014-05-15 13:30:00,3.31,3.32,3.3,3.31,99500.0,3.31,3.32,3.3,3.31,99500.0
2014-05-15 14:00:00,3.3,3.33,3.3,3.32,86000.0,3.3,3.33,3.3,3.32,86000.0
2014-05-15 14:30:00,3.33,3.38,3.32,3.38,111100.0,3.33,3.38,3.32,3.38,111100.0
2014-05-15 15:00:00,3.38,3.41,3.37,3.41,133600.0,3.38,3.41,3.37,3.41,133600.0
2014-05-15 15:30:00,3.41,3.43,3.41,3.43,281000.0,3.41,3.43,3.41,3.43,281000.0
2014-05-16 09:30:00,3.42,3.42,3.31,3.33,151200.0,3.42,3.42,3.31,3.33,151200.0
2014-05-16 10:00:00,3.33,3.34,3.27,3.28,475400.0,3.33,3.34,3.27,3.28,475400.0
2014-05-16 10:30:00,3.28,3.31,3.27,3.29,102100.0,3.28,3.31,3.27,3.29,102100.0
2014-05-16 11:00:00,3.3,3.31,3.29,3.29,84100.0,3.3,3.31,3.29,3.29,84100.0
2014-05-16 11:30:00,3.29,3.3,3.28,3.28,74400.0,3.29,3.3,3.28,3.28,74400.0
2014-05-16 12:00:00,3.28,3.29,3.27,3.28,139300.0,3.28,3.29,3.27,3.28,139300.0
2014-05-16 12:30:00,3.28,3.3,3.28,3.29,58700.0,3.28,3.3,3.28,3.29,58700.0
2014-05-16 13:00:00,3.3,3.3,3.28,3.28,38400.0,3.3,3.3,3.28,3.28,38400.0
2014-05-16 13:30:00,3.29,3.3,3.29,3.29,31900.0,3.29,3.3,3.29,3.29,31900.0
2014-05-16 14:00:00,3.29,3.3,3.28,3.28,57900.0,3.29,3.3,3.28,3.28,57900.0
2014-05-16 14:30:00,3.29,3.29,3.28,3.29,30000.0,3.29,3.29,3.28,3.29,30000.0
2014-05-16 15:00:00,3.29,3.32,3.28,3.31,124500.0,3.29,3.32,3.28,3.31,124500.0
2014-05-16 15:30:00,3.31,3.33,3.31,3.33,196100.0,3.31,3.33,3.31,3.33,196100.0
2014-05-19 09:30:00,3.3,3.38,3.28,3.33,180300.0,3.3,3.38,3.28,3.33,180300.0
2014-05-19 10:00:00,3.33,3.39,3.32,3.38,121100.0,3.33,3.39,3.32,3.38,121100.0
2014-05-19 10:30:00,3.38,3.42,3.38,3.41,104100.0,3.38,3.42,3.38,3.41,104100.0
2014-05-19 11:00:00,3.4,3.42,3.39,3.39,117300.0,3.4,3.42,3.39,3.39,117300.0
2014-05-19 11:30:00,3.39,3.4,3.35,3.35,117600.0,3.39,3.4,3.35,3.35,117600.0
2014-05-19 12:00:00,3.35,3.39,3.35,3.39,53300.0,3.35,3.39,3.35,3.39,53300.0
2014-05-19 12:30:00,3.39,3.39,3.33,3.36,225300.0,3.39,3.39,3.33,3.36,225300.0
2014-05-19 13:00:00,3.36,3.38,3.36,3.36,80300.0,3.36,3.38,3.36,3.36,80300.0
2014-05-19 13:30:00,3.36,3.37,3.36,3.36,27400.0,3.36,3.37,3.36,3.36,27400.0
2014-05-19 14:00:00,3.36,3.37,3.36,3.36,29900.0,3.36,3.37,3.36,3.36,29900.0
2014-05-19 14:30:00,3.36,3.37,3.36,3.36,36100.0,3.36,3.37,3.36,3.36,36100.0
2014-05-19 15:00:00,3.37,3.37,3.34,3.35,89400.0,3.37,3.37,3.34,3.35,89400.0
2014-05-19 15:30:00,3.35,3.39,3.34,3.39,263100.0,3.35,3.39,3.34,3.39,263100.0
2014-05-20 09:30:00,3.39,3.4,3.31,3.33,79100.0,3.39,3.4,3.31,3.33,79100.0
2014-05-20 10:00:00,3.33,3.34,3.3,3.31,119600.0,3.33,3.34,3.3,3.31,119600.0
2014-05-20 10:30:00,3.31,3.32,3.3,3.32,176900.0,3.31,3.32,3.3,3.32,176900.0
2014-05-20 11:00:00,3.31,3.33,3.31,3.31,49000.0,3.31,3.33,3.31,3.31,49000.0
2014-05-20 11:30:00,3.31,3.35,3.31,3.32,73900.0,3.31,3.35,3.31,3.32,73900.0
2014-05-20 12:00:00,3.32,3.32,3.3,3.3,88400.0,3.32,3.32,3.3,3.3,88400.0
2014-05-20 12:30:00,3.31,3.31,3.29,3.3,116900.0,3.31,3.31,3.29,3.3,116900.0
2014-05-20 13:00:00,3.3,3.3,3.28,3.28,61200.0,3.3,3.3,3.28,3.28,61200.0
2014-05-20 13:30:00,3.28,3.29,3.26,3.26,208400.0,3.28,3.29,3.26,3.26,208400.0
2014-05-20 14:00:00,3.26,3.28,3.26,3.27,123900.0,3.26,3.28,3.26,3.27,123900.0
2014-05-20 14:30:00,3.27,3.29,3.26,3.27,361800.0,3.27,3.29,3.26,3.27,361800.0
2014-05-20 15:00:00,3.27,3.29,3.26,3.28,127100.0,3.27,3.29,3.26,3.28,127100.0
2014-05-20 15:30:00,3.28,3.3,3.28,3.29,299400.0,3.28,3.3,3.28,3.29,299400.0
2014-05-21 09:30:00,3.29,3.35,3.29,3.31,206600.0,3.29,3.35,3.29,3.31,206600.0
2014-05-21 10:00:00,3.31,3.32,3.27,3.29,87700.0,3.31,3.32,3.27,3.29,87700.0
2014-05-21 10:30:00,3.29,3.3,3.26,3.26,79100.0,3.29,3.3,3.26,3.26,79100.0
2014-05-21 11:00:00,3.26,3.26,3.23,3.24,256800.0,3.26,3.26,3.23,3.24,256800.0
2014-05-21 11:30:00,3.24,3.26,3.23,3.23,123100.0,3.24,3.26,3.23,3.23,123100.0
2014-05-21 12:00:00,3.24,3.26,3.23,3.25,108200.0,3.24,3.26,3.23,3.25,108200.0
2014-05-21 12:30:00,3.25,3.26,3.25,3.26,32100.0,3.25,3.26,3.25,3.26,32100.0
2014-05-21 13:00:00,3.25,3.28,3.25,3.27,98700.0,3.25,3.28,3.25,3.27,98700.0
2014-05-21 13:30:00,3.27,3.28,3.27,3.28,55800.0,3.27,3.28,3.27,3.28,55800.0
2014-05-21 14:00:00,3.27,3.3,3.26,3.28,138500.0,3.27,3.3,3.26,3.28,138500.0
2014-05-21 14:30:00,3.27,3.28,3.27,3.28,43400.0,3.27,3.28,3.27,3.28,43400.0
2014-05-21 15:00:00,3.27,3.28,3.27,3.27,65500.0,3.27,3.28,3.27,3.27,65500.0
2014-05-21 15:30:00,3.27,3.29,3.26,3.26,352000.0,3.27,3.29,3.26,3.26,352000.0
2014-05-22 09:30:00,3.29,3.3,3.25,3.29,158000.0,3.29,3.3,3.25,3.29,158000.0
2014-05-22 10:00:00,3.29,3.31,3.26,3.3,199300.0,3.29,3.31,3.26,3.3,199300.0
2014-05-22 10:30:00,3.3,3.31,3.29,3.31,136600.0,3.3,3.31,3.29,3.31,136600.0
2014-05-22 11:00:00,3.31,3.31,3.3,3.31,122600.0,3.31,3.31,3.3,3.31,122600.0
2014-05-22 11:30:00,3.31,3.35,3.3,3.35,165900.0,3.31,3.35,3.3,3.35,165900.0
2014-05-22 12:00:00,3.35,3.4,3.34,3.4,331500.0,3.35,3.4,3.34,3.4,331500.0
2014-05-22 12:30:00,3.4,3.4,3.36,3.4,219100.0,3.4,3.4,3.36,3.4,219100.0
2014-05-22 13:00:00,3.39,3.4,3.38,3.38,190700.0,3.39,3.4,3.38,3.38,190700.0
2014-05-22 13:30:00,3.38,3.39,3.37,3.39,98400.0,3.38,3.39,3.37,3.39,98400.0
2014-05-22 14:00:00,3.38,3.39,3.37,3.38,46200.0,3.38,3.39,3.37,3.38,46200.0
2014-05-22 14:30:00,3.38,3.39,3.37,3.39,46000.0,3.38,3.39,3.37,3.39,46000.0
2014-05-22 15:00:00,3.39,3.39,3.37,3.38,45400.0,3.39,3.39,3.37,3.38,45400.0
2014-05-22 15:30:00,3.37,3.38,3.36,3.36,155500.0,3.37,3.38,3.36,3.36,155500.0
2014-05-23 09:30:00,3.38,3.44,3.33,3.37,185400.0,3.38,3.44,3.33,3.37,185400.0
2014-05-23 10:00:00,3.37,3.41,3.37,3.39,213200.0,3.37,3.41,3.37,3.39,213200.0
2014-05-23 10:30:00,3.4,3.41,3.38,3.4,77000.0,3.4,3.41,3.38,3.4,77000.0
2014-05-23 11:00:00,3.4,3.41,3.38,3.41,37200.0,3.4,3.41,3.38,3.41,37200.0
2014-05-23 11:30:00,3.41,3.41,3.39,3.41,115300.0,3.41,3.41,3.39,3.41,115300.0
2014-05-23 12:00:00,3.41,3.42,3.4,3.41,90100.0,3.41,3.42,3.4,3.41,90100.0
2014-05-23 12:30:00,3.4,3.43,3.4,3.43,68500.0,3.4,3.43,3.4,3.43,68500.0
2014-05-23 13:00:00,3.43,3.43,3.42,3.43,24700.0,3.43,3.43,3.42,3.43,24700.0
2014-05-23 13:30:00,3.42,3.44,3.42,3.43,64300.0,3.42,3.44,3.42,3.43,64300.0
2014-05-23 14:00:00,3.43,3.44,3.42,3.42,61900.0,3.43,3.44,3.42,3.42,61900.0
2014-05-23 14:30:00,3.43,3.43,3.42,3.43,30800.0,3.43,3.43,3.42,3.43,30800.0
2014-05-23 15:00:00,3.43,3.43,3.42,3.43,78500.0,3.43,3.43,3.42,3.43,78500.0
2014-05-23 15:30:00,3.43,3.44,3.42,3.44,196500.0,3.43,3.44,3.42,3.44,196500.0
2014-05-27 09:30:00,3.45,3.55,3.45,3.51,306000.0,3.45,3.55,3.45,3.51,306000.0
2014-05-27 10:00:00,3.52,3.52,3.48,3.5,382300.0,3.52,3.52,3.48,3.5,382300.0
2014-05-27 10:30:00,3.5,3.5,3.49,3.5,76100.0,3.5,3.5,3.49,3.5,76100.0
2014-05-27 11:00:00,3.49,3.5,3.45,3.46,138200.0,3.49,3.5,3.45,3.46,138200.0
2014-05-27 11:30:00,3.46,3.47,3.43,3.44,141300.0,3.46,3.47,3.43,3.44,141300.0
2014-05-27 12:00:00,3.45,3.45,3.44,3.45,7300.0,3.45,3.45,3.44,3.45,7300.0
2014-05-27 12:30:00,3.45,3.45,3.4,3.4,145000.0,3.45,3.45,3.4,3.4,145000.0
2014-05-27 13:00:00,3.41,3.41,3.4,3.41,43100.0,3.41,3.41,3.4,3.41,43100.0
2014-05-27 13:30:00,3.41,3.42,3.38,3.41,70500.0,3.41,3.42,3.38,3.41,70500.0
2014-05-27 14:00:00,3.41,3.44,3.41,3.42,58000.0,3.41,3.44,3.41,3.42,58000.0
2014-05-27 14:30:00,3.42,3.42,3.41,3.41,90900.0,3.42,3.42,3.41,3.41,90900.0
2014-05-27 15:00:00,3.41,3.45,3.41,3.44,51400.0,3.41,3.45,3.41,3.44,51400.0
2014-05-27 15:30:00,3.44,3.45,3.41,3.42,663000.0,3.44,3.45,3.41,3.42,663000.0
2014-05-28 09:30:00,3.45,3.49,3.44,3.49,403200.0,3.45,3.49,3.44,3.49,403200.0
2014-05-28 10:00:00,3.49,3.49,3.41,3.43,133400.0,3.49,3.49,3.41,3.43,133400.0
2014-05-28 10:30:00,3.43,3.45,3.4,3.41,89300.0,3.43,3.45,3.4,3.41,89300.0
2014-05-28 11:00:00,3.42,3.44,3.42,3.42,67500.0,3.42,3.44,3.42,3.42,67500.0
2014-05-28 11:30:00,3.43,3.44,3.38,3.38,130800.0,3.43,3.44,3.38,3.38,130800.0
2014-05-28 12:00:00,3.38,3.39,3.35,3.39,202700.0,3.38,3.39,3.35,3.39,202700.0
2014-05-28 12:30:00,3.39,3.39,3.35,3.36,120600.0,3.39,3.39,3.35,3.36,120600.0
2014-05-28 13:00:00,3.37,3.37,3.36,3.36,59800.0,3.37,3.37,3.36,3.36,59800.0
2014-05-28 13:30:00,3.36,3.38,3.35,3.37,155100.0,3.36,3.38,3.35,3.37,155100.0
2014-05-28 14:00:00,3.38,3.39,3.37,3.39,33900.0,3.38,3.39,3.37,3.39,33900.0
2014-05-28 14:30:00,3.38,3.4,3.38,3.4,42500.0,3.38,3.4,3.38,3.4,42500.0
2014-05-28 15:00:00,3.4,3.42,3.38,3.39,218500.0,3.4,3.42,3.38,3.39,218500.0
2014-05-28 15:30:00,3.4,3.41,3.38,3.39,248200.0,3.4,3.41,3.38,3.39,248200.0
2014-05-29 09:30:00,3.4,3.46,3.4,3.43,141700.0,3.4,3.46,3.4,3.43,141700.0
2014-05-29 10:00:00,3.43,3.44,3.4,3.4,56100.0,3.43,3.44,3.4,3.4,56100.0
2014-05-29 10:30:00,3.41,3.41,3.4,3.41,36300.0,3.41,3.41,3.4,3.41,36300.0
2014-05-29 11:00:00,3.41,3.41,3.38,3.38,236100.0,3.41,3.41,3.38,3.38,236100.0
2014-05-29 11:30:00,3.39,3.39,3.36,3.37,116900.0,3.39,3.39,3.36,3.37,116900.0
2014-05-29 12:00:00,3.37,3.37,3.36,3.36,95300.0,3.37,3.37,3.36,3.36,95300.0
2014-05-29 12:30:00,3.37,3.38,3.35,3.38,147500.0,3.37,3.38,3.35,3.38,147500.0
2014-05-29 13:00:00,3.38,3.39,3.37,3.37,78200.0,3.38,3.39,3.37,3.37,78200.0
2014-05-29 13:30:00,3.38,3.39,3.36,3.39,45200.0,3.38,3.39,3.36,3.39,45200.0
2014-05-29 14:00:00,3.39,3.39,3.37,3.38,48400.0,3.39,3.39,3.37,3.38,48400.0
2014-05-29 14:30:00,3.38,3.39,3.37,3.38,57100.0,3.38,3.39,3.37,3.38,57100.0
2014-05-29 15:00:00,3.39,3.4,3.38,3.4,61600.0,3.39,3.4,3.38,3.4,61600.0
2014-05-29 15:30:00,3.4,3.4,3.38,3.38,236500.0,3.4,3.4,3.38,3.38,236500.0
2014-05-30 09:30:00,3.4,3.45,3.38,3.4,132400.0,3.4,3.45,3.38,3.4,132400.0
2014-05-30 10:00:00,3.4,3.4,3.37,3.39,112100.0,3.4,3.4,3.37,3.39,112100.0
2014-05-30 10:30:00,3.4,3.41,3.38,3.4,431100.0,3.4,3.41,3.38,3.4,431100.0
2014-05-30 11:00:00,3.4,3.42,3.38,3.38,87600.0,3.4,3.42,3.38,3.38,87600.0
2014-05-30 11:30:00,3.38,3.39,3.35,3.35,141400.0,3.38,3.39,3.35,3.35,141400.0
2014-05-30 12:00:00,3.36,3.36,3.34,3.34,47700.0,3.36,3.36,3.34,3.34,47700.0
2014-05-30 12:30:00,3.34,3.35,3.32,3.32,142000.0,3.34,3.35,3.32,3.32,142000.0
2014-05-30 13:00:00,3.32,3.33,3.3,3.3,98700.0,3.32,3.33,3.3,3.3,98700.0
2014-05-30 13:30:00,3.3,3.3,3.27,3.27,461700.0,3.3,3.3,3.27,3.27,461700.0
2014-05-30 14:00:00,3.27,3.32,3.27,3.31,195000.0,3.27,3.32,3.27,3.31,195000.0
2014-05-30 14:30:00,3.31,3.33,3.3,3.31,93000.0,3.31,3.33,3.3,3.31,93000.0
2014-05-30 15:00:00,3.3,3.31,3.3,3.31,51900.0,3.3,3.31,3.3,3.31,51900.0
2014-05-30 15:30:00,3.31,3.32,3.3,3.31,187400.0,3.31,3.32,3.3,3.31,187400.0
2014-06-02 09:30:00,3.31,3.37,3.26,3.27,247200.0,3.31,3.37,3.26,3.27,247200.0
2014-06-02 10:00:00,3.27,3.28,3.26,3.28,130700.0,3.27,3.28,3.26,3.28,130700.0
2014-06-02 10:30:00,3.27,3.28,3.23,3.24,448100.0,3.27,3.28,3.23,3.24,448100.0
2014-06-02 11:00:00,3.25,3.26,3.24,3.25,37000.0,3.25,3.26,3.24,3.25,37000.0
2014-06-02 11:30:00,3.26,3.27,3.25,3.25,55300.0,3.26,3.27,3.25,3.25,55300.0
2014-06-02 12:00:00,3.25,3.26,3.25,3.26,31500.0,3.25,3.26,3.25,3.26,31500.0
2014-06-02 12:30:00,3.26,3.26,3.25,3.26,40400.0,3.26,3.26,3.25,3.26,40400.0
2014-06-02 13:00:00,3.26,3.27,3.25,3.26,66300.0,3.26,3.27,3.25,3.26,66300.0
2014-06-02 13:30:00,3.25,3.26,3.24,3.24,215400.0,3.25,3.26,3.24,3.24,215400.0
2014-06-02 14:00:00,3.25,3.3,3.23,3.3,490000.0,3.25,3.3,3.23,3.3,490000.0
2014-06-02 14:30:00,3.29,3.3,3.28,3.29,310200.0,3.29,3.3,3.28,3.29,310200.0
2014-06-02 15:00:00,3.28,3.29,3.27,3.27,139200.0,3.28,3.29,3.27,3.27,139200.0
2014-06-02 15:30:00,3.27,3.28,3.26,3.27,289100.0,3.27,3.28,3.26,3.27,289100.0
2014-06-03 09:30:00,3.27,3.27,3.21,3.24,216200.0,3.27,3.27,3.21,3.24,216200.0
2014-06-03 10:00:00,3.24,3.28,3.22,3.24,191300.0,3.24,3.28,3.22,3.24,191300.0
2014-06-03 10:30:00,3.24,3.25,3.22,3.23,83100.0,3.24,3.25,3.22,3.23,83100.0
2014-06-03 11:00:00,3.24,3.25,3.22,3.23,287300.0,3.24,3.25,3.22,3.23,287300.0
2014-06-03 11:30:00,3.24,3.24,3.22,3.23,145500.0,3.24,3.24,3.22,3.23,145500.0
2014-06-03 12:00:00,3.23,3.24,3.22,3.23,71600.0,3.23,3.24,3.22,3.23,71600.0
2014-06-03 12:30:00,3.23,3.24,3.23,3.23,19300.0,3.23,3.24,3.23,3.23,19300.0
2014-06-03 13:00:00,3.24,3.25,3.23,3.25,46500.0,3.24,3.25,3.23,3.25,46500.0
2014-06-03 13:30:00,3.24,3.25,3.23,3.23,188900.0,3.24,3.25,3.23,3.23,188900.0
2014-06-03 14:00:00,3.23,3.25,3.23,3.23,144500.0,3.23,3.25,3.23,3.23,144500.0
2014-06-03 14:30:00,3.23,3.25,3.23,3.23,71600.0,3.23,3.25,3.23,3.23,71600.0
2014-06-03 15:00:00,3.24,3.24,3.23,3.24,77100.0,3.24,3.24,3.23,3.24,77100.0
2014-06-03 15:30:00,3.24,3.25,3.22,3.24,476900.0,3.24,3.25,3.22,3.24,476900.0
2014-06-04 09:30:00,3.21,3.26,3.18,3.24,280100.0,3.21,3.26,3.18,3.24,280100.0
2014-06-04 10:00:00,3.23,3.25,3.21,3.23,222000.0,3.23,3.25,3.21,3.23,222000.0
2014-06-04 10:30:00,3.23,3.26,3.22,3.24,349500.0,3.23,3.26,3.22,3.24,349500.0
2014-06-04 11:00:00,3.24,3.26,3.23,3.24,216200.0,3.24,3.26,3.23,3.24,216200.0
2014-06-04 11:30:00,3.25,3.25,3.23,3.24,58500.0,3.25,3.25,3.23,3.24,58500.0
2014-06-04 12:00:00,3.24,3.25,3.22,3.22,91900.0,3.24,3.25,3.22,3.22,91900.0
2014-06-04 12:30:00,3.23,3.23,3.22,3.22,16400.0,3.23,3.23,3.22,3.22,16400.0
2014-06-04 13:00:00,3.23,3.24,3.22,3.24,52100.0,3.23,3.24,3.22,3.24,52100.0
2014-06-04 13:30:00,3.24,3.25,3.23,3.24,234600.0,3.24,3.25,3.23,3.24,234600.0
2014-06-04 14:00:00,3.24,3.25,3.23,3.24,123500.0,3.24,3.25,3.23,3.24,123500.0
2014-06-04 14:30:00,3.23,3.24,3.23,3.24,16200.0,3.23,3.24,3.23,3.24,16200.0
2014-06-04 15:00:00,3.23,3.24,3.23,3.24,40900.0,3.23,3.24,3.23,3.24,40900.0
2014-06-04 15:30:00,3.24,3.24,3.23,3.24,111100.0,3.24,3.24,3.23,3.24,111100.0
2014-06-05 09:30:00,3.28,3.32,3.27,3.3,500600.0,3.28,3.32,3.27,3.3,500600.0
2014-06-05 10:00:00,3.3,3.31,3.26,3.27,298300.0,3.3,3.31,3.26,3.27,298300.0
2014-06-05 10:30:00,3.28,3.28,3.25,3.26,74200.0,3.28,3.28,3.25,3.26,74200.0
2014-06-05 11:00:00,3.26,3.3,3.26,3.29,191900.0,3.26,3.3,3.26,3.29,191900.0
2014-06-05 11:30:00,3.29,3.31,3.29,3.3,249000.0,3.29,3.31,3.29,3.3,249000.0
2014-06-05 12:00:00,3.3,3.35,3.29,3.33,391900.0,3.3,3.35,3.29,3.33,391900.0
2014-06-05 12:30:00,3.33,3.35,3.32,3.33,168800.0,3.33,3.35,3.32,3.33,168800.0
2014-06-05 13:00:00,3.33,3.35,3.31,3.31,137700.0,3.33,3.35,3.31,3.31,137700.0
2014-06-05 13:30:00,3.31,3.31,3.27,3.28,78800.0,3.31,3.31,3.27,3.28,78800.0
2014-06-05 14:00:00,3.28,3.29,3.27,3.28,111400.0,3.28,3.29,3.27,3.28,111400.0
2014-06-05 14:30:00,3.28,3.29,3.25,3.25,116400.0,3.28,3.29,3.25,3.25,116400.0
2014-06-05 15:00:00,3.25,3.26,3.25,3.25,115100.0,3.25,3.26,3.25,3.25,115100.0
2014-06-05 15:30:00,3.25,3.28,3.25,3.28,355700.0,3.25,3.28,3.25,3.28,355700.0
2014-06-06 09:30:00,3.37,3.37,3.3,3.32,183300.0,3.37,3.37,3.3,3.32,183300.0
2014-06-06 10:00:00,3.32,3.33,3.31,3.32,107100.0,3.32,3.33,3.31,3.32,107100.0
2014-06-06 10:30:00,3.31,3.32,3.29,3.3,113300.0,3.31,3.32,3.29,3.3,113300.0
2014-06-06 11:00:00,3.3,3.32,3.29,3.29,94200.0,3.3,3.32,3.29,3.29,94200.0
2014-06-06 11:30:00,3.3,3.3,3.29,3.3,81200.0,3.3,3.3,3.29,3.3,81200.0
2014-06-06 12:00:00,3.3,3.3,3.29,3.3,58000.0,3.3,3.3,3.29,3.3,58000.0
2014-06-06 12:30:00,3.3,3.31,3.29,3.3,93500.0,3.3,3.31,3.29,3.3,93500.0
2014-06-06 13:00:00,3.3,3.3,3.29,3.3,18000.0,3.3,3.3,3.29,3.3,18000.0
2014-06-06 13:30:00,3.3,3.31,3.27,3.28,169300.0,3.3,3.31,3.27,3.28,169300.0
2014-06-06 14:00:00,3.28,3.29,3.26,3.27,245100.0,3.28,3.29,3.26,3.27,245100.0
2014-06-06 14:30:00,3.27,3.29,3.26,3.29,67600.0,3.27,3.29,3.26,3.29,67600.0
2014-06-06 15:00:00,3.29,3.3,3.28,3.3,47000.0,3.29,3.3,3.28,3.3,47000.0
2014-06-06 15:30:00,3.3,3.31,3.29,3.31,205900.0,3.3,3.31,3.29,3.31,205900.0
2014-06-09 09:30:00,3.3,3.37,3.28,3.37,259900.0,3.3,3.37,3.28,3.37,259900.0
2014-06-09 10:00:00,3.37,3.4,3.36,3.4,456300.0,3.37,3.4,3.36,3.4,456300.0
2014-06-09 10:30:00,3.4,3.48,3.38,3.48,760100.0,3.4,3.48,3.38,3.48,760100.0
2014-06-09 11:00:00,3.48,3.49,3.45,3.48,230800.0,3.48,3.49,3.45,3.48,230800.0
2014-06-09 11:30:00,3.48,3.5,3.48,3.5,256000.0,3.48,3.5,3.48,3.5,256000.0
2014-06-09 12:00:00,3.5,3.5,3.48,3.49,360100.0,3.5,3.5,3.48,3.49,360100.0
2014-06-09 12:30:00,3.49,3.5,3.48,3.48,224900.0,3.49,3.5,3.48,3.48,224900.0
2014-06-09 13:00:00,3.48,3.5,3.48,3.5,84500.0,3.48,3.5,3.48,3.5,84500.0
2014-06-09 13:30:00,3.5,3.51,3.47,3.48,203200.0,3.5,3.51,3.47,3.48,203200.0
2014-06-09 14:00:00,3.47,3.48,3.44,3.47,166900.0,3.47,3.48,3.44,3.47,166900.0
2014-06-09 14:30:00,3.47,3.48,3.46,3.46,53600.0,3.47,3.48,3.46,3.46,53600.0
2014-06-09 15:00:00,3.47,3.47,3.46,3.47,60800.0,3.47,3.47,3.46,3.47,60800.0
2014-06-09 15:30:00,3.46,3.51,3.46,3.51,389300.0,3.46,3.51,3.46,3.51,389300.0
2014-06-10 09:30:00,3.5,3.58,3.46,3.46,450800.0,3.5,3.58,3.46,3.46,450800.0
2014-06-10 10:00:00,3.46,3.46,3.42,3.46,208900.0,3.46,3.46,3.42,3.46,208900.0
2014-06-10 10:30:00,3.46,3.48,3.45,3.48,96300.0,3.46,3.48,3.45,3.48,96300.0
2014-06-10 11:00:00,3.48,3.52,3.47,3.52,68500.0,3.48,3.52,3.47,3.52,68500.0
2014-06-10 11:30:00,3.52,3.54,3.5,3.51,153700.0,3.52,3.54,3.5,3.51,153700.0
2014-06-10 12:00:00,3.51,3.51,3.46,3.49,114200.0,3.51,3.51,3.46,3.49,114200.0
2014-06-10 12:30:00,3.49,3.5,3.46,3.49,120400.0,3.49,3.5,3.46,3.49,120400.0
2014-06-10 13:00:00,3.49,3.5,3.48,3.48,58000.0,3.49,3.5,3.48,3.48,58000.0
2014-06-10 13:30:00,3.49,3.5,3.48,3.48,76500.0,3.49,3.5,3.48,3.48,76500.0
2014-06-10 14:00:00,3.48,3.5,3.48,3.49,29400.0,3.48,3.5,3.48,3.49,29400.0
2014-06-10 14:30:00,3.49,3.5,3.49,3.5,45700.0,3.49,3.5,3.49,3.5,45700.0
2014-06-10 15:00:00,3.5,3.53,3.49,3.53,183300.0,3.5,3.53,3.49,3.53,183300.0
2014-06-10 15:30:00,3.53,3.54,3.52,3.53,282800.0,3.53,3.54,3.52,3.53,282800.0
2014-06-11 09:30:00,3.5,3.53,3.45,3.49,175200.0,3.5,3.53,3.45,3.49,175200.0
2014-06-11 10:00:00,3.5,3.55,3.49,3.53,105000.0,3.5,3.55,3.49,3.53,105000.0
2014-06-11 10:30:00,3.52,3.53,3.49,3.52,86700.0,3.52,3.53,3.49,3.52,86700.0
2014-06-11 11:00:00,3.52,3.54,3.5,3.51,62800.0,3.52,3.54,3.5,3.51,62800.0
2014-06-11 11:30:00,3.51,3.52,3.48,3.49,94800.0,3.51,3.52,3.48,3.49,94800.0
2014-06-11 12:00:00,3.48,3.49,3.45,3.47,99900.0,3.48,3.49,3.45,3.47,99900.0
2014-06-11 12:30:00,3.47,3.49,3.47,3.49,31900.0,3.47,3.49,3.47,3.49,31900.0
2014-06-11 13:00:00,3.49,3.49,3.47,3.48,48100.0,3.49,3.49,3.47,3.48,48100.0
2014-06-11 13:30:00,3.47,3.48,3.45,3.45,63200.0,3.47,3.48,3.45,3.45,63200.0
2014-06-11 14:00:00,3.46,3.46,3.38,3.43,180600.0,3.46,3.46,3.38,3.43,180600.0
2014-06-11 14:30:00,3.43,3.46,3.42,3.46,125900.0,3.43,3.46,3.42,3.46,125900.0
2014-06-11 15:00:00,3.46,3.47,3.45,3.47,62400.0,3.46,3.47,3.45,3.47,62400.0
2014-06-11 15:30:00,3.47,3.47,3.46,3.46,112500.0,3.47,3.47,3.46,3.46,112500.0
2014-06-12 09:30:00,3.48,3.5,3.43,3.49,203500.0,3.48,3.5,3.43,3.49,203500.0
2014-06-12 10:00:00,3.48,3.59,3.48,3.57,512000.0,3.48,3.59,3.48,3.57,512000.0
2014-06-12 10:30:00,3.57,3.57,3.52,3.56,260800.0,3.57,3.57,3.52,3.56,260800.0
2014-06-12 11:00:00,3.55,3.58,3.55,3.58,150300.0,3.55,3.58,3.55,3.58,150300.0
2014-06-12 11:30:00,3.57,3.61,3.56,3.57,353700.0,3.57,3.61,3.56,3.57,353700.0
2014-06-12 12:00:00,3.57,3.58,3.56,3.57,64400.0,3.57,3.58,3.56,3.57,64400.0
2014-06-12 12:30:00,3.58,3.58,3.54,3.55,119800.0,3.58,3.58,3.54,3.55,119800.0
2014-06-12 13:00:00,3.55,3.58,3.51,3.55,501200.0,3.55,3.58,3.51,3.55,501200.0
2014-06-12 13:30:00,3.55,3.55,3.48,3.49,155700.0,3.55,3.55,3.48,3.49,155700.0
2014-06-12 14:00:00,3.49,3.49,3.44,3.44,118200.0,3.49,3.49,3.44,3.44,118200.0
2014-06-12 14:30:00,3.44,3.46,3.43,3.43,107300.0,3.44,3.46,3.43,3.43,107300.0
2014-06-12 15:00:00,3.43,3.44,3.41,3.44,118500.0,3.43,3.44,3.41,3.44,118500.0
2014-06-12 15:30:00,3.44,3.45,3.43,3.45,241400.0,3.44,3.45,3.43,3.45,241400.0
2014-06-13 09:30:00,3.48,3.55,3.45,3.5,270100.0,3.48,3.55,3.45,3.5,270100.0
2014-06-13 10:00:00,3.49,3.55,3.46,3.54,305100.0,3.49,3.55,3.46,3.54,305100.0
2014-06-13 10:30:00,3.54,3.57,3.51,3.54,160800.0,3.54,3.57,3.51,3.54,160800.0
2014-06-13 11:00:00,3.54,3.55,3.51,3.52,114300.0,3.54,3.55,3.51,3.52,114300.0
2014-06-13 11:30:00,3.51,3.52,3.47,3.5,199500.0,3.51,3.52,3.47,3.5,199500.0
2014-06-13 12:00:00,3.49,3.51,3.48,3.5,115500.0,3.49,3.51,3.48,3.5,115500.0
2014-06-13 12:30:00,3.5,3.51,3.48,3.49,94700.0,3.5,3.51,3.48,3.49,94700.0
2014-06-13 13:00:00,3.5,3.5,3.49,3.49,18300.0,3.5,3.5,3.49,3.49,18300.0
2014-06-13 13:30:00,3.49,3.51,3.49,3.51,103700.0,3.49,3.51,3.49,3.51,103700.0
2014-06-13 14:00:00,3.51,3.52,3.5,3.51,63000.0,3.51,3.52,3.5,3.51,63000.0
2014-06-13 14:30:00,3.5,3.51,3.5,3.5,32800.0,3.5,3.51,3.5,3.5,32800.0
2014-06-13 15:00:00,3.51,3.52,3.5,3.51,92000.0,3.51,3.52,3.5,3.51,92000.0
2014-06-13 15:30:00,3.5,3.51,3.5,3.5,155800.0,3.5,3.51,3.5,3.5,155800.0
2014-06-16 09:30:00,3.5,3.6,3.47,3.59,259600.0,3.5,3.6,3.47,3.59,259600.0
2014-06-16 10:00:00,3.59,3.6,3.56,3.56,263900.0,3.59,3.6,3.56,3.56,263900.0
2014-06-16 10:30:00,3.57,3.6,3.56,3.56,178800.0,3.57,3.6,3.56,3.56,178800.0
2014-06-16 11:00:00,3.57,3.57,3.51,3.54,178200.0,3.57,3.57,3.51,3.54,178200.0
2014-06-16 11:30:00,3.54,3.54,3.5,3.52,80100.0,3.54,3.54,3.5,3.52,80100.0
2014-06-16 12:00:00,3.52,3.55,3.51,3.55,53100.0,3.52,3.55,3.51,3.55,53100.0
2014-06-16 12:30:00,3.55,3.55,3.52,3.52,42600.0,3.55,3.55,3.52,3.52,42600.0
2014-06-16 13:00:00,3.52,3.55,3.52,3.55,42000.0,3.52,3.55,3.52,3.55,42000.0
2014-06-16 13:30:00,3.55,3.55,3.51,3.52,61000.0,3.55,3.55,3.51,3.52,61000.0
2014-06-16 14:00:00,3.52,3.54,3.49,3.54,327500.0,3.52,3.54,3.49,3.54,327500.0
2014-06-16 14:30:00,3.54,3.55,3.53,3.54,95500.0,3.54,3.55,3.53,3.54,95500.0
2014-06-16 15:00:00,3.53,3.54,3.51,3.52,73400.0,3.53,3.54,3.51,3.52,73400.0
2014-06-16 15:30:00,3.52,3.57,3.51,3.57,304800.0,3.52,3.57,3.51,3.57,304800.0
2014-06-17 09:30:00,3.54,3.65,3.51,3.65,278800.0,3.54,3.65,3.51,3.65,278800.0
2014-06-17 10:00:00,3.64,3.68,3.6,3.68,399400.0,3.64,3.68,3.6,3.68,399400.0
2014-06-17 10:30:00,3.68,3.7,3.62,3.63,271700.0,3.68,3.7,3.62,3.63,271700.0
2014-06-17 11:00:00,3.63,3.69,3.63,3.63,208600.0,3.63,3.69,3.63,3.63,208600.0
2014-06-17 11:30:00,3.64,3.66,3.63,3.65,89500.0,3.64,3.66,3.63,3.65,89500.0
2014-06-17 12:00:00,3.65,3.71,3.65,3.7,303900.0,3.65,3.71,3.65,3.7,303900.0
2014-06-17 12:30:00,3.7,3.71,3.68,3.7,415000.0,3.7,3.71,3.68,3.7,415000.0
2014-06-17 13:00:00,3.69,3.7,3.65,3.65,115600.0,3.69,3.7,3.65,3.65,115600.0
2014-06-17 13:30:00,3.66,3.67,3.65,3.67,64000.0,3.66,3.67,3.65,3.67,64000.0
2014-06-17 14:00:00,3.67,3.67,3.66,3.66,113600.0,3.67,3.67,3.66,3.66,113600.0
2014-06-17 14:30:00,3.66,3.67,3.64,3.64,74600.0,3.66,3.67,3.64,3.64,74600.0
2014-06-17 15:00:00,3.64,3.66,3.62,3.65,167600.0,3.64,3.66,3.62,3.65,167600.0
2014-06-17 15:30:00,3.64,3.65,3.62,3.63,202200.0,3.64,3.65,3.62,3.63,202200.0
2014-06-18 09:30:00,3.64,3.68,3.57,3.6,298500.0,3.64,3.68,3.57,3.6,298500.0
2014-06-18 10:00:00,3.6,3.64,3.57,3.62,112900.0,3.6,3.64,3.57,3.62,112900.0
2014-06-18 10:30:00,3.62,3.63,3.58,3.58,91400.0,3.62,3.63,3.58,3.58,91400.0
2014-06-18 11:00:00,3.58,3.59,3.58,3.58,19500.0,3.58,3.59,3.58,3.58,19500.0
2014-06-18 11:30:00,3.58,3.59,3.57,3.57,70700.0,3.58,3.59,3.57,3.57,70700.0
2014-06-18 12:00:00,3.56,3.58,3.55,3.58,100000.0,3.56,3.58,3.55,3.58,100000.0
2014-06-18 12:30:00,3.57,3.58,3.56,3.57,13700.0,3.57,3.58,3.56,3.57,13700.0
2014-06-18 13:00:00,3.56,3.57,3.55,3.56,39600.0,3.56,3.57,3.55,3.56,39600.0
2014-06-18 13:30:00,3.55,3.56,3.53,3.55,110000.0,3.55,3.56,3.53,3.55,110000.0
2014-06-18 14:00:00,3.54,3.6,3.54,3.6,126200.0,3.54,3.6,3.54,3.6,126200.0
2014-06-18 14:30:00,3.6,3.63,3.57,3.61,111600.0,3.6,3.63,3.57,3.61,111600.0
2014-06-18 15:00:00,3.6,3.64,3.6,3.64,120100.0,3.6,3.64,3.6,3.64,120100.0
2014-06-18 15:30:00,3.64,3.65,3.63,3.64,175000.0,3.64,3.65,3.63,3.64,175000.0
2014-06-19 09:30:00,3.65,3.68,3.59,3.62,142800.0,3.65,3.68,3.59,3.62,142800.0
2014-06-19 10:00:00,3.62,3.62,3.6,3.61,27500.0,3.62,3.62,3.6,3.61,27500.0
2014-06-19 10:30:00,3.62,3.64,3.61,3.62,107600.0,3.62,3.64,3.61,3.62,107600.0
2014-06-19 11:00:00,3.63,3.64,3.62,3.62,55800.0,3.63,3.64,3.62,3.62,55800.0
2014-06-19 11:30:00,3.63,3.63,3.61,3.62,45400.0,3.63,3.63,3.61,3.62,45400.0
2014-06-19 12:00:00,3.61,3.65,3.61,3.63,82800.0,3.61,3.65,3.61,3.63,82800.0
2014-06-19 12:30:00,3.64,3.64,3.63,3.64,31600.0,3.64,3.64,3.63,3.64,31600.0
2014-06-19 13:00:00,3.64,3.64,3.6,3.6,51200.0,3.64,3.64,3.6,3.6,51200.0
2014-06-19 13:30:00,3.61,3.61,3.58,3.59,77100.0,3.61,3.61,3.58,3.59,77100.0
2014-06-19 14:00:00,3.58,3.63,3.58,3.63,107000.0,3.58,3.63,3.58,3.63,107000.0
2014-06-19 14:30:00,3.63,3.63,3.62,3.63,18000.0,3.63,3.63,3.62,3.63,18000.0
2014-06-19 15:00:00,3.63,3.64,3.62,3.64,59300.0,3.63,3.64,3.62,3.64,59300.0
2014-06-19 15:30:00,3.63,3.64,3.63,3.64,101400.0,3.63,3.64,3.63,3.64,101400.0
2014-06-20 09:30:00,3.64,3.66,3.6,3.65,544800.0,3.64,3.66,3.6,3.65,544800.0
2014-06-20 10:00:00,3.65,3.67,3.58,3.58,145800.0,3.65,3.67,3.58,3.58,145800.0
2014-06-20 10:30:00,3.58,3.62,3.58,3.62,65100.0,3.58,3.62,3.58,3.62,65100.0
2014-06-20 11:00:00,3.61,3.62,3.6,3.61,49200.0,3.61,3.62,3.6,3.61,49200.0
2014-06-20 11:30:00,3.61,3.61,3.6,3.61,34100.0,3.61,3.61,3.6,3.61,34100.0
2014-06-20 12:00:00,3.61,3.61,3.59,3.6,35500.0,3.61,3.61,3.59,3.6,35500.0
2014-06-20 12:30:00,3.59,3.6,3.59,3.6,21300.0,3.59,3.6,3.59,3.6,21300.0
2014-06-20 13:00:00,3.59,3.6,3.59,3.6,30600.0,3.59,3.6,3.59,3.6,30600.0
2014-06-20 13:30:00,3.61,3.67,3.6,3.66,216900.0,3.61,3.67,3.6,3.66,216900.0
2014-06-20 14:00:00,3.66,3.67,3.65,3.67,36900.0,3.66,3.67,3.65,3.67,36900.0
2014-06-20 14:30:00,3.67,3.67,3.65,3.66,66100.0,3.67,3.67,3.65,3.66,66100.0
2014-06-20 15:00:00,3.65,3.66,3.65,3.66,59900.0,3.65,3.66,3.65,3.66,59900.0
2014-06-20 15:30:00,3.66,3.77,3.65,3.71,1511500.0,3.66,3.77,3.65,3.71,1511500.0
2014-06-23 09:30:00,3.73,3.8,3.7,3.74,318100.0,3.73,3.8,3.7,3.74,318100.0
2014-06-23 10:00:00,3.74,3.74,3.68,3.69,141000.0,3.74,3.74,3.68,3.69,141000.0
2014-06-23 10:30:00,3.69,3.72,3.69,3.7,130100.0,3.69,3.72,3.69,3.7,130100.0
2014-06-23 11:00:00,3.7,3.7,3.65,3.66,121400.0,3.7,3.7,3.65,3.66,121400.0
2014-06-23 11:30:00,3.66,3.69,3.65,3.67,130200.0,3.66,3.69,3.65,3.67,130200.0
2014-06-23 12:00:00,3.68,3.68,3.67,3.68,39700.0,3.68,3.68,3.67,3.68,39700.0
2014-06-23 12:30:00,3.68,3.69,3.67,3.69,109100.0,3.68,3.69,3.67,3.69,109100.0
2014-06-23 13:00:00,3.69,3.7,3.67,3.68,43100.0,3.69,3.7,3.67,3.68,43100.0
2014-06-23 13:30:00,3.67,3.69,3.67,3.68,41500.0,3.67,3.69,3.67,3.68,41500.0
2014-06-23 14:00:00,3.67,3.69,3.67,3.68,75900.0,3.67,3.69,3.67,3.68,75900.0
2014-06-23 14:30:00,3.69,3.69,3.68,3.68,18700.0,3.69,3.69,3.68,3.68,18700.0
2014-06-23 15:00:00,3.68,3.7,3.67,3.7,166100.0,3.68,3.7,3.67,3.7,166100.0
2014-06-23 15:30:00,3.7,3.7,3.67,3.69,219000.0,3.7,3.7,3.67,3.69,219000.0
2014-06-24 09:30:00,3.69,3.74,3.67,3.67,197100.0,3.69,3.74,3.67,3.67,197100.0
2014-06-24 10:00:00,3.68,3.77,3.67,3.77,193200.0,3.68,3.77,3.67,3.77,193200.0
2014-06-24 10:30:00,3.77,3.78,3.74,3.75,243900.0,3.77,3.78,3.74,3.75,243900.0
2014-06-24 11:00:00,3.75,3.75,3.71,3.73,146600.0,3.75,3.75,3.71,3.73,146600.0
2014-06-24 11:30:00,3.73,3.77,3.73,3.74,146700.0,3.73,3.77,3.73,3.74,146700.0
2014-06-24 12:00:00,3.74,3.74,3.73,3.74,41300.0,3.74,3.74,3.73,3.74,41300.0
2014-06-24 12:30:00,3.74,3.74,3.72,3.72,53900.0,3.74,3.74,3.72,3.72,53900.0
2014-06-24 13:00:00,3.73,3.73,3.7,3.72,226300.0,3.73,3.73,3.7,3.72,226300.0
2014-06-24 13:30:00,3.72,3.73,3.71,3.71,39200.0,3.72,3.73,3.71,3.71,39200.0
2014-06-24 14:00:00,3.72,3.72,3.69,3.69,60700.0,3.72,3.72,3.69,3.69,60700.0
2014-06-24 14:30:00,3.69,3.7,3.67,3.69,99900.0,3.69,3.7,3.67,3.69,99900.0
2014-06-24 15:00:00,3.69,3.69,3.63,3.64,227900.0,3.69,3.69,3.63,3.64,227900.0
2014-06-24 15:30:00,3.63,3.65,3.62,3.64,338900.0,3.63,3.65,3.62,3.64,338900.0
2014-06-25 09:30:00,3.61,3.63,3.58,3.58,198200.0,3.61,3.63,3.58,3.58,198200.0
2014-06-25 10:00:00,3.58,3.62,3.55,3.6,191000.0,3.58,3.62,3.55,3.6,191000.0
2014-06-25 10:30:00,3.6,3.6,3.57,3.58,102500.0,3.6,3.6,3.57,3.58,102500.0
2014-06-25 11:00:00,3.58,3.61,3.58,3.61,71400.0,3.58,3.61,3.58,3.61,71400.0
2014-06-25 11:30:00,3.61,3.61,3.59,3.6,38300.0,3.61,3.61,3.59,3.6,38300.0
2014-06-25 12:00:00,3.6,3.6,3.59,3.6,23500.0,3.6,3.6,3.59,3.6,23500.0
2014-06-25 12:30:00,3.61,3.62,3.61,3.62,24800.0,3.61,3.62,3.61,3.62,24800.0
2014-06-25 13:00:00,3.68,3.68,3.66,3.67,74600.0,3.68,3.68,3.66,3.67,74600.0
2014-06-25 13:30:00,3.68,3.68,3.65,3.67,42400.0,3.68,3.68,3.65,3.67,42400.0
2014-06-25 14:00:00,3.67,3.7,3.67,3.7,188000.0,3.67,3.7,3.67,3.7,188000.0
2014-06-25 14:30:00,3.69,3.7,3.66,3.67,67600.0,3.69,3.7,3.66,3.67,67600.0
2014-06-25 15:00:00,3.67,3.67,3.65,3.66,85300.0,3.67,3.67,3.65,3.66,85300.0
2014-06-25 15:30:00,3.66,3.66,3.62,3.65,258200.0,3.66,3.66,3.62,3.65,258200.0
2014-06-26 09:30:00,3.66,3.67,3.56,3.59,450400.0,3.66,3.67,3.56,3.59,450400.0
2014-06-26 10:00:00,3.59,3.59,3.53,3.55,580300.0,3.59,3.59,3.53,3.55,580300.0
2014-06-26 10:30:00,3.55,3.57,3.53,3.54,188500.0,3.55,3.57,3.53,3.54,188500.0
2014-06-26 11:00:00,3.54,3.54,3.53,3.54,82300.0,3.54,3.54,3.53,3.54,82300.0
2014-06-26 11:30:00,3.53,3.54,3.51,3.53,229000.0,3.53,3.54,3.51,3.53,229000.0
2014-06-26 12:00:00,3.53,3.54,3.52,3.54,55300.0,3.53,3.54,3.52,3.54,55300.0
2014-06-26 12:30:00,3.53,3.6,3.53,3.54,251600.0,3.53,3.6,3.53,3.54,251600.0
2014-06-26 13:00:00,3.54,3.58,3.54,3.57,73600.0,3.54,3.58,3.54,3.57,73600.0
2014-06-26 13:30:00,3.57,3.58,3.55,3.55,38500.0,3.57,3.58,3.55,3.55,38500.0
2014-06-26 14:00:00,3.56,3.56,3.53,3.54,214400.0,3.56,3.56,3.53,3.54,214400.0
2014-06-26 14:30:00,3.54,3.54,3.53,3.54,64900.0,3.54,3.54,3.53,3.54,64900.0
2014-06-26 15:00:00,3.54,3.55,3.52,3.54,206100.0,3.54,3.55,3.52,3.54,206100.0
2014-06-26 15:30:00,3.54,3.55,3.53,3.55,193900.0,3.54,3.55,3.53,3.55,193900.0
2014-06-27 09:30:00,3.51,3.58,3.51,3.53,181900.0,3.51,3.58,3.51,3.53,181900.0
2014-06-27 10:00:00,3.53,3.57,3.52,3.54,143200.0,3.53,3.57,3.52,3.54,143200.0
2014-06-27 10:30:00,3.55,3.55,3.52,3.52,158900.0,3.55,3.55,3.52,3.52,158900.0
2014-06-27 11:00:00,3.53,3.54,3.52,3.54,59800.0,3.53,3.54,3.52,3.54,59800.0
2014-06-27 11:30:00,3.54,3.54,3.53,3.54,51700.0,3.54,3.54,3.53,3.54,51700.0
2014-06-27 12:00:00,3.54,3.55,3.52,3.54,186900.0,3.54,3.55,3.52,3.54,186900.0
2014-06-27 12:30:00,3.54,3.54,3.5,3.51,177100.0,3.54,3.54,3.5,3.51,177100.0
2014-06-27 13:00:00,3.51,3.52,3.45,3.47,239600.0,3.51,3.52,3.45,3.47,239600.0
2014-06-27 13:30:00,3.47,3.47,3.4,3.4,444900.0,3.47,3.47,3.4,3.4,444900.0
2014-06-27 14:00:00,3.4,3.43,3.39,3.42,323900.0,3.4,3.43,3.39,3.42,323900.0
2014-06-27 14:30:00,3.43,3.48,3.42,3.46,170100.0,3.43,3.48,3.42,3.46,170100.0
2014-06-27 15:00:00,3.46,3.46,3.44,3.44,334600.0,3.46,3.46,3.44,3.44,334600.0
2014-06-27 15:30:00,3.45,3.48,3.44,3.45,702400.0,3.45,3.48,3.44,3.45,702400.0
2014-06-30 09:30:00,3.5,3.51,3.45,3.47,180300.0,3.5,3.51,3.45,3.47,180300.0
2014-06-30 10:00:00,3.47,3.48,3.45,3.45,95100.0,3.47,3.48,3.45,3.45,95100.0
2014-06-30 10:30:00,3.46,3.46,3.42,3.44,111000.0,3.46,3.46,3.42,3.44,111000.0
2014-06-30 11:00:00,3.44,3.44,3.41,3.44,64700.0,3.44,3.44,3.41,3.44,64700.0
2014-06-30 11:30:00,3.43,3.45,3.43,3.45,37400.0,3.43,3.45,3.43,3.45,37400.0
2014-06-30 12:00:00,3.45,3.46,3.44,3.45,81300.0,3.45,3.46,3.44,3.45,81300.0
2014-06-30 12:30:00,3.45,3.46,3.44,3.46,25900.0,3.45,3.46,3.44,3.46,25900.0
2014-06-30 13:00:00,3.46,3.47,3.44,3.46,108800.0,3.46,3.47,3.44,3.46,108800.0
2014-06-30 13:30:00,3.46,3.47,3.44,3.45,185600.0,3.46,3.47,3.44,3.45,185600.0
2014-06-30 14:00:00,3.45,3.46,3.44,3.46,28100.0,3.45,3.46,3.44,3.46,28100.0
2014-06-30 14:30:00,3.46,3.46,3.44,3.44,84400.0,3.46,3.46,3.44,3.44,84400.0
2014-06-30 15:00:00,3.45,3.45,3.44,3.44,51800.0,3.45,3.45,3.44,3.44,51800.0
2014-06-30 15:30:00,3.45,3.45,3.38,3.39,1409100.0,3.45,3.45,3.38,3.39,1409100.0
2014-07-01 09:30:00,3.4,3.43,3.37,3.4,604900.0,3.4,3.43,3.37,3.4,604900.0
2014-07-01 10:00:00,3.4,3.4,3.35,3.38,1520300.0,3.4,3.4,3.35,3.38,1520300.0
2014-07-01 10:30:00,3.38,3.4,3.37,3.37,397400.0,3.38,3.4,3.37,3.37,397400.0
2014-07-01 11:00:00,3.38,3.42,3.37,3.4,333800.0,3.38,3.42,3.37,3.4,333800.0
2014-07-01 11:30:00,3.4,3.41,3.38,3.4,163800.0,3.4,3.41,3.38,3.4,163800.0
2014-07-01 12:00:00,3.39,3.43,3.39,3.4,647400.0,3.39,3.43,3.39,3.4,647400.0
2014-07-01 12:30:00,3.4,3.41,3.36,3.37,309400.0,3.4,3.41,3.36,3.37,309400.0
2014-07-01 13:00:00,3.36,3.4,3.36,3.38,226800.0,3.36,3.4,3.36,3.38,226800.0
2014-07-01 13:30:00,3.38,3.43,3.37,3.43,2361700.0,3.38,3.43,3.37,3.43,2361700.0
2014-07-01 14:00:00,3.43,3.48,3.43,3.45,346400.0,3.43,3.48,3.43,3.45,346400.0
2014-07-01 14:30:00,3.45,3.48,3.44,3.45,293600.0,3.45,3.48,3.44,3.45,293600.0
2014-07-01 15:00:00,3.46,3.46,3.44,3.45,286800.0,3.46,3.46,3.44,3.45,286800.0
2014-07-01 15:30:00,3.45,3.46,3.43,3.44,676600.0,3.45,3.46,3.43,3.44,676600.0
2014-07-02 09:30:00,3.48,3.51,3.44,3.49,346200.0,3.48,3.51,3.44,3.49,346200.0
2014-07-02 10:00:00,3.49,3.53,3.49,3.53,268600.0,3.49,3.53,3.49,3.53,268600.0
2014-07-02 10:30:00,3.53,3.58,3.51,3.56,314100.0,3.53,3.58,3.51,3.56,314100.0
2014-07-02 11:00:00,3.56,3.58,3.53,3.56,601100.0,3.56,3.58,3.53,3.56,601100.0
2014-07-02 11:30:00,3.57,3.65,3.55,3.63,504400.0,3.57,3.65,3.55,3.63,504400.0
2014-07-02 12:00:00,3.63,3.65,3.59,3.6,492400.0,3.63,3.65,3.59,3.6,492400.0
2014-07-02 12:30:00,3.6,3.62,3.57,3.58,224800.0,3.6,3.62,3.57,3.58,224800.0
2014-07-02 13:00:00,3.59,3.6,3.58,3.58,88000.0,3.59,3.6,3.58,3.58,88000.0
2014-07-02 13:30:00,3.58,3.59,3.57,3.58,89300.0,3.58,3.59,3.57,3.58,89300.0
2014-07-02 14:00:00,3.58,3.59,3.57,3.57,67500.0,3.58,3.59,3.57,3.57,67500.0
2014-07-02 14:30:00,3.58,3.62,3.57,3.61,183800.0,3.58,3.62,3.57,3.61,183800.0
2014-07-02 15:00:00,3.62,3.65,3.6,3.6,445500.0,3.62,3.65,3.6,3.6,445500.0
2014-07-02 15:30:00,3.6,3.63,3.57,3.6,681500.0,3.6,3.63,3.57,3.6,681500.0
2014-07-03 09:30:00,3.63,3.64,3.45,3.45,633200.0,3.63,3.64,3.45,3.45,633200.0
2014-07-03 10:00:00,3.46,3.54,3.46,3.52,202800.0,3.46,3.54,3.46,3.52,202800.0
2014-07-03 10:30:00,3.52,3.54,3.52,3.54,69100.0,3.52,3.54,3.52,3.54,69100.0
2014-07-03 11:00:00,3.54,3.54,3.51,3.53,116000.0,3.54,3.54,3.51,3.53,116000.0
2014-07-03 11:30:00,3.53,3.54,3.52,3.53,62400.0,3.53,3.54,3.52,3.53,62400.0
2014-07-03 12:00:00,3.53,3.53,3.52,3.52,58100.0,3.53,3.53,3.52,3.52,58100.0
2014-07-03 12:30:00,3.53,3.53,3.49,3.52,234800.0,3.53,3.53,3.49,3.52,234800.0
2014-07-07 09:30:00,3.61,3.63,3.5,3.55,530800.0,3.61,3.63,3.5,3.55,530800.0
2014-07-07 10:00:00,3.55,3.57,3.52,3.56,135200.0,3.55,3.57,3.52,3.56,135200.0
2014-07-07 10:30:00,3.57,3.58,3.51,3.51,176600.0,3.57,3.58,3.51,3.51,176600.0
2014-07-07 11:00:00,3.51,3.52,3.46,3.48,353000.0,3.51,3.52,3.46,3.48,353000.0
2014-07-07 11:30:00,3.47,3.48,3.46,3.47,66800.0,3.47,3.48,3.46,3.47,66800.0
2014-07-07 12:00:00,3.47,3.48,3.45,3.45,154300.0,3.47,3.48,3.45,3.45,154300.0
2014-07-07 12:30:00,3.45,3.47,3.45,3.46,80100.0,3.45,3.47,3.45,3.46,80100.0
2014-07-07 13:00:00,3.45,3.46,3.41,3.42,197000.0,3.45,3.46,3.41,3.42,197000.0
2014-07-07 13:30:00,3.42,3.45,3.42,3.43,101200.0,3.42,3.45,3.42,3.43,101200.0
2014-07-07 14:00:00,3.44,3.44,3.43,3.44,47600.0,3.44,3.44,3.43,3.44,47600.0
2014-07-07 14:30:00,3.44,3.44,3.42,3.43,84300.0,3.44,3.44,3.42,3.43,84300.0
2014-07-07 15:00:00,3.44,3.44,3.42,3.44,116900.0,3.44,3.44,3.42,3.44,116900.0
2014-07-07 15:30:00,3.44,3.44,3.4,3.43,429500.0,3.44,3.44,3.4,3.43,429500.0
2014-07-08 09:30:00,3.43,3.45,3.3,3.31,502500.0,3.43,3.45,3.3,3.31,502500.0
2014-07-08 10:00:00,3.31,3.35,3.3,3.32,398400.0,3.31,3.35,3.3,3.32,398400.0
2014-07-08 10:30:00,3.32,3.39,3.31,3.39,198700.0,3.32,3.39,3.31,3.39,198700.0
2014-07-08 11:00:00,3.39,3.39,3.32,3.32,163300.0,3.39,3.39,3.32,3.32,163300.0
2014-07-08 11:30:00,3.32,3.34,3.3,3.3,188000.0,3.32,3.34,3.3,3.3,188000.0
2014-07-08 12:00:00,3.3,3.32,3.3,3.32,103700.0,3.3,3.32,3.3,3.32,103700.0
2014-07-08 12:30:00,3.32,3.32,3.3,3.31,115300.0,3.32,3.32,3.3,3.31,115300.0
2014-07-08 13:00:00,3.31,3.33,3.31,3.33,90800.0,3.31,3.33,3.31,3.33,90800.0
2014-07-08 13:30:00,3.32,3.36,3.32,3.35,144200.0,3.32,3.36,3.32,3.35,144200.0
2014-07-08 14:00:00,3.35,3.35,3.33,3.35,65900.0,3.35,3.35,3.33,3.35,65900.0
2014-07-08 14:30:00,3.34,3.35,3.32,3.34,118100.0,3.34,3.35,3.32,3.34,118100.0
2014-07-08 15:00:00,3.35,3.35,3.33,3.35,205100.0,3.35,3.35,3.33,3.35,205100.0
2014-07-08 15:30:00,3.35,3.35,3.33,3.33,275100.0,3.35,3.35,3.33,3.33,275100.0
2014-07-09 09:30:00,3.4,3.4,3.28,3.28,472600.0,3.4,3.4,3.28,3.28,472600.0
2014-07-09 10:00:00,3.28,3.31,3.28,3.3,152300.0,3.28,3.31,3.28,3.3,152300.0
2014-07-09 10:30:00,3.3,3.37,3.28,3.35,154300.0,3.3,3.37,3.28,3.35,154300.0
2014-07-09 11:00:00,3.35,3.36,3.32,3.35,92300.0,3.35,3.36,3.32,3.35,92300.0
2014-07-09 11:30:00,3.34,3.35,3.3,3.3,53300.0,3.34,3.35,3.3,3.3,53300.0
2014-07-09 12:00:00,3.31,3.34,3.3,3.33,62200.0,3.31,3.34,3.3,3.33,62200.0
2014-07-09 12:30:00,3.32,3.33,3.31,3.33,31200.0,3.32,3.33,3.31,3.33,31200.0
2014-07-09 13:00:00,3.32,3.35,3.32,3.34,43800.0,3.32,3.35,3.32,3.34,43800.0
2014-07-09 13:30:00,3.34,3.35,3.32,3.32,119700.0,3.34,3.35,3.32,3.32,119700.0
2014-07-09 14:00:00,3.32,3.35,3.3,3.33,104800.0,3.32,3.35,3.3,3.33,104800.0
2014-07-09 14:30:00,3.33,3.34,3.32,3.32,52400.0,3.33,3.34,3.32,3.32,52400.0
2014-07-09 15:00:00,3.32,3.32,3.3,3.32,117900.0,3.32,3.32,3.3,3.32,117900.0
2014-07-09 15:30:00,3.31,3.33,3.31,3.33,173600.0,3.31,3.33,3.31,3.33,173600.0
2014-07-10 09:30:00,3.26,3.33,3.22,3.26,625800.0,3.26,3.33,3.22,3.26,625800.0
2014-07-10 10:00:00,3.26,3.32,3.25,3.25,178100.0,3.26,3.32,3.25,3.25,178100.0
2014-07-10 10:30:00,3.26,3.3,3.25,3.29,194200.0,3.26,3.3,3.25,3.29,194200.0
2014-07-10 11:00:00,3.3,3.31,3.28,3.3,86400.0,3.3,3.31,3.28,3.3,86400.0
2014-07-10 11:30:00,3.31,3.31,3.25,3.25,88400.0,3.31,3.31,3.25,3.25,88400.0
2014-07-10 12:00:00,3.26,3.27,3.25,3.27,105400.0,3.26,3.27,3.25,3.27,105400.0
2014-07-10 12:30:00,3.26,3.27,3.26,3.26,63700.0,3.26,3.27,3.26,3.26,63700.0
2014-07-10 13:00:00,3.26,3.28,3.26,3.28,47600.0,3.26,3.28,3.26,3.28,47600.0
2014-07-10 13:30:00,3.27,3.3,3.27,3.27,79500.0,3.27,3.3,3.27,3.27,79500.0
2014-07-10 14:00:00,3.27,3.3,3.27,3.28,69600.0,3.27,3.3,3.27,3.28,69600.0
2014-07-10 14:30:00,3.28,3.29,3.26,3.27,71100.0,3.28,3.29,3.26,3.27,71100.0
2014-07-10 15:00:00,3.28,3.28,3.25,3.27,114200.0,3.28,3.28,3.25,3.27,114200.0
2014-07-10 15:30:00,3.27,3.27,3.25,3.26,172900.0,3.27,3.27,3.25,3.26,172900.0
2014-07-11 09:30:00,3.25,3.34,3.25,3.34,383400.0,3.25,3.34,3.25,3.34,383400.0
2014-07-11 10:00:00,3.34,3.38,3.31,3.37,222700.0,3.34,3.38,3.31,3.37,222700.0
2014-07-11 10:30:00,3.37,3.4,3.36,3.39,197500.0,3.37,3.4,3.36,3.39,197500.0
2014-07-11 11:00:00,3.39,3.4,3.33,3.34,154800.0,3.39,3.4,3.33,3.34,154800.0
2014-07-11 11:30:00,3.34,3.35,3.33,3.33,37000.0,3.34,3.35,3.33,3.33,37000.0
2014-07-11 12:00:00,3.33,3.35,3.33,3.34,52300.0,3.33,3.35,3.33,3.34,52300.0
2014-07-11 12:30:00,3.33,3.34,3.33,3.33,7500.0,3.33,3.34,3.33,3.33,7500.0
2014-07-11 13:00:00,3.33,3.34,3.32,3.34,140400.0,3.33,3.34,3.32,3.34,140400.0
2014-07-11 13:30:00,3.34,3.34,3.32,3.32,40200.0,3.34,3.34,3.32,3.32,40200.0
2014-07-11 14:00:00,3.32,3.33,3.32,3.32,29400.0,3.32,3.33,3.32,3.32,29400.0
2014-07-11 14:30:00,3.32,3.34,3.32,3.33,99000.0,3.32,3.34,3.32,3.33,99000.0
2014-07-11 15:00:00,3.33,3.33,3.32,3.33,38500.0,3.33,3.33,3.32,3.33,38500.0
2014-07-11 15:30:00,3.33,3.34,3.32,3.33,240800.0,3.33,3.34,3.32,3.33,240800.0
2014-07-14 09:30:00,3.68,3.72,3.5,3.51,2994100.0,3.68,3.72,3.5,3.51,2994100.0
2014-07-14 10:00:00,3.51,3.55,3.48,3.49,1169600.0,3.51,3.55,3.48,3.49,1169600.0
2014-07-14 10:30:00,3.49,3.51,3.45,3.5,697900.0,3.49,3.51,3.45,3.5,697900.0
2014-07-14 11:00:00,3.5,3.64,3.48,3.62,4070600.0,3.5,3.64,3.48,3.62,4070600.0
2014-07-14 11:30:00,3.62,3.63,3.51,3.57,2185600.0,3.62,3.63,3.51,3.57,2185600.0
2014-07-14 12:00:00,3.58,3.73,3.57,3.7,2387100.0,3.58,3.73,3.57,3.7,2387100.0
2014-07-14 12:30:00,3.7,3.79,3.7,3.75,2084500.0,3.7,3.79,3.7,3.75,2084500.0
2014-07-14 13:00:00,3.74,3.98,3.74,3.96,3631600.0,3.74,3.98,3.74,3.96,3631600.0
2014-07-14 13:30:00,3.96,4.12,3.93,3.96,5397300.0,3.96,4.12,3.93,3.96,5397300.0
2014-07-14 14:00:00,3.97,4.03,3.91,4.03,2313000.0,3.97,4.03,3.91,4.03,2313000.0
2014-07-14 14:30:00,4.03,4.14,4.0,4.03,3479900.0,4.03,4.14,4.0,4.03,3479900.0
2014-07-14 15:00:00,4.03,4.12,3.96,4.11,2485300.0,4.03,4.12,3.96,4.11,2485300.0
2014-07-14 15:30:00,4.1,4.14,4.02,4.08,3680700.0,4.1,4.14,4.02,4.08,3680700.0
2014-07-15 09:30:00,4.08,4.1,3.82,3.82,4016000.0,4.08,4.1,3.82,3.82,4016000.0
2014-07-15 10:00:00,3.83,3.9,3.81,3.82,1638200.0,3.83,3.9,3.81,3.82,1638200.0
2014-07-15 10:30:00,3.82,3.83,3.71,3.8,2282800.0,3.82,3.83,3.71,3.8,2282800.0
2014-07-15 11:00:00,3.8,3.83,3.76,3.77,1854400.0,3.8,3.83,3.76,3.77,1854400.0
2014-07-15 11:30:00,3.77,3.8,3.75,3.76,611600.0,3.77,3.8,3.75,3.76,611600.0
2014-07-15 12:00:00,3.76,3.81,3.74,3.8,772900.0,3.76,3.81,3.74,3.8,772900.0
2014-07-15 12:30:00,3.8,3.81,3.76,3.78,384700.0,3.8,3.81,3.76,3.78,384700.0
2014-07-15 13:00:00,3.78,3.81,3.77,3.78,381000.0,3.78,3.81,3.77,3.78,381000.0
2014-07-15 13:30:00,3.78,3.79,3.72,3.74,596400.0,3.78,3.79,3.72,3.74,596400.0
2014-07-15 14:00:00,3.74,3.76,3.72,3.74,317500.0,3.74,3.76,3.72,3.74,317500.0
2014-07-15 14:30:00,3.74,3.79,3.72,3.78,482600.0,3.74,3.79,3.72,3.78,482600.0
2014-07-15 15:00:00,3.78,3.78,3.7,3.72,649100.0,3.78,3.78,3.7,3.72,649100.0
2014-07-15 15:30:00,3.71,3.73,3.64,3.66,2040500.0,3.71,3.73,3.64,3.66,2040500.0
2014-07-16 09:30:00,3.7,3.8,3.61,3.78,1087000.0,3.7,3.8,3.61,3.78,1087000.0
2014-07-16 10:00:00,3.78,3.79,3.72,3.73,467300.0,3.78,3.79,3.72,3.73,467300.0
2014-07-16 10:30:00,3.73,3.75,3.69,3.73,333100.0,3.73,3.75,3.69,3.73,333100.0
2014-07-16 11:00:00,3.72,3.75,3.69,3.71,245400.0,3.72,3.75,3.69,3.71,245400.0
2014-07-16 11:30:00,3.71,3.71,3.68,3.69,203600.0,3.71,3.71,3.68,3.69,203600.0
2014-07-16 12:00:00,3.7,3.74,3.69,3.74,173700.0,3.7,3.74,3.69,3.74,173700.0
2014-07-16 12:30:00,3.74,3.75,3.72,3.74,276300.0,3.74,3.75,3.72,3.74,276300.0
2014-07-16 13:00:00,3.74,3.76,3.71,3.71,198200.0,3.74,3.76,3.71,3.71,198200.0
2014-07-16 13:30:00,3.71,3.72,3.68,3.68,178500.0,3.71,3.72,3.68,3.68,178500.0
2014-07-16 14:00:00,3.69,3.7,3.68,3.69,113500.0,3.69,3.7,3.68,3.69,113500.0
2014-07-16 14:30:00,3.69,3.69,3.65,3.66,346400.0,3.69,3.69,3.65,3.66,346400.0
2014-07-16 15:00:00,3.65,3.66,3.63,3.66,508500.0,3.65,3.66,3.63,3.66,508500.0
2014-07-16 15:30:00,3.66,3.66,3.64,3.65,382600.0,3.66,3.66,3.64,3.65,382600.0
2014-07-17 09:30:00,3.6,3.63,3.54,3.55,1152800.0,3.6,3.63,3.54,3.55,1152800.0
2014-07-17 10:00:00,3.56,3.58,3.51,3.55,588800.0,3.56,3.58,3.51,3.55,588800.0
2014-07-17 10:30:00,3.55,3.56,3.52,3.52,397300.0,3.55,3.56,3.52,3.52,397300.0
2014-07-17 11:00:00,3.52,3.54,3.5,3.53,610200.0,3.52,3.54,3.5,3.53,610200.0
2014-07-17 11:30:00,3.53,3.54,3.51,3.51,301900.0,3.53,3.54,3.51,3.51,301900.0
2014-07-17 12:00:00,3.51,3.51,3.48,3.48,565300.0,3.51,3.51,3.48,3.48,565300.0
2014-07-17 12:30:00,3.49,3.5,3.48,3.49,218600.0,3.49,3.5,3.48,3.49,218600.0
2014-07-17 13:00:00,3.48,3.49,3.46,3.47,315800.0,3.48,3.49,3.46,3.47,315800.0
2014-07-17 13:30:00,3.47,3.49,3.46,3.48,357300.0,3.47,3.49,3.46,3.48,357300.0
2014-07-17 14:00:00,3.48,3.48,3.46,3.46,151200.0,3.48,3.48,3.46,3.46,151200.0
2014-07-17 14:30:00,3.47,3.47,3.44,3.46,394300.0,3.47,3.47,3.44,3.46,394300.0
2014-07-17 15:00:00,3.45,3.46,3.41,3.41,319200.0,3.45,3.46,3.41,3.41,319200.0
2014-07-17 15:30:00,3.41,3.44,3.4,3.42,1084300.0,3.41,3.44,3.4,3.42,1084300.0
2014-07-18 09:30:00,3.46,3.55,3.42,3.51,734600.0,3.46,3.55,3.42,3.51,734600.0
2014-07-18 10:00:00,3.53,3.53,3.48,3.49,269600.0,3.53,3.53,3.48,3.49,269600.0
2014-07-18 10:30:00,3.49,3.5,3.46,3.48,299700.0,3.49,3.5,3.46,3.48,299700.0
2014-07-18 11:00:00,3.48,3.52,3.47,3.51,178200.0,3.48,3.52,3.47,3.51,178200.0
2014-07-18 11:30:00,3.5,3.52,3.49,3.5,231100.0,3.5,3.52,3.49,3.5,231100.0
2014-07-18 12:00:00,3.5,3.5,3.47,3.49,505600.0,3.5,3.5,3.47,3.49,505600.0
2014-07-18 12:30:00,3.48,3.49,3.47,3.48,110000.0,3.48,3.49,3.47,3.48,110000.0
2014-07-18 13:00:00,3.47,3.49,3.45,3.48,218700.0,3.47,3.49,3.45,3.48,218700.0
2014-07-18 13:30:00,3.48,3.5,3.47,3.49,225900.0,3.48,3.5,3.47,3.49,225900.0
2014-07-18 14:00:00,3.5,3.52,3.49,3.52,192300.0,3.5,3.52,3.49,3.52,192300.0
2014-07-18 14:30:00,3.52,3.52,3.49,3.5,134000.0,3.52,3.52,3.49,3.5,134000.0
2014-07-18 15:00:00,3.5,3.52,3.5,3.51,215200.0,3.5,3.52,3.5,3.51,215200.0
2014-07-18 15:30:00,3.51,3.51,3.48,3.49,523600.0,3.51,3.51,3.48,3.49,523600.0
2014-07-21 09:30:00,3.48,3.5,3.4,3.43,415600.0,3.48,3.5,3.4,3.43,415600.0
2014-07-21 10:00:00,3.44,3.47,3.4,3.45,379600.0,3.44,3.47,3.4,3.45,379600.0
2014-07-21 10:30:00,3.43,3.43,3.4,3.43,142700.0,3.43,3.43,3.4,3.43,142700.0
2014-07-21 11:00:00,3.43,3.49,3.42,3.48,143900.0,3.43,3.49,3.42,3.48,143900.0
2014-07-21 11:30:00,3.48,3.53,3.44,3.53,376100.0,3.48,3.53,3.44,3.53,376100.0
2014-07-21 12:00:00,3.53,3.55,3.51,3.53,283400.0,3.53,3.55,3.51,3.53,283400.0
2014-07-21 12:30:00,3.53,3.55,3.51,3.52,163000.0,3.53,3.55,3.51,3.52,163000.0
2014-07-21 13:00:00,3.52,3.56,3.52,3.55,121700.0,3.52,3.56,3.52,3.55,121700.0
2014-07-21 13:30:00,3.56,3.63,3.55,3.59,285800.0,3.56,3.63,3.55,3.59,285800.0
2014-07-21 14:00:00,3.59,3.6,3.57,3.58,137100.0,3.59,3.6,3.57,3.58,137100.0
2014-07-21 14:30:00,3.57,3.58,3.55,3.58,117600.0,3.57,3.58,3.55,3.58,117600.0
2014-07-21 15:00:00,3.58,3.61,3.57,3.59,214200.0,3.58,3.61,3.57,3.59,214200.0
2014-07-21 15:30:00,3.6,3.6,3.57,3.58,229200.0,3.6,3.6,3.57,3.58,229200.0
2014-07-22 09:30:00,3.62,3.65,3.55,3.61,537600.0,3.62,3.65,3.55,3.61,537600.0
2014-07-22 10:00:00,3.61,3.67,3.61,3.66,297000.0,3.61,3.67,3.61,3.66,297000.0
2014-07-22 10:30:00,3.66,3.69,3.64,3.67,258000.0,3.66,3.69,3.64,3.67,258000.0
2014-07-22 11:00:00,3.68,3.72,3.66,3.68,443600.0,3.68,3.72,3.66,3.68,443600.0
2014-07-22 11:30:00,3.67,3.71,3.66,3.7,290100.0,3.67,3.71,3.66,3.7,290100.0
2014-07-22 12:00:00,3.71,3.71,3.68,3.7,183800.0,3.71,3.71,3.68,3.7,183800.0
2014-07-22 12:30:00,3.7,3.71,3.64,3.64,149000.0,3.7,3.71,3.64,3.64,149000.0
2014-07-22 13:00:00,3.65,3.65,3.64,3.65,34900.0,3.65,3.65,3.64,3.65,34900.0
2014-07-22 13:30:00,3.65,3.65,3.63,3.64,78900.0,3.65,3.65,3.63,3.64,78900.0
2014-07-22 14:00:00,3.63,3.64,3.63,3.64,84200.0,3.63,3.64,3.63,3.64,84200.0
2014-07-22 14:30:00,3.64,3.65,3.61,3.62,146100.0,3.64,3.65,3.61,3.62,146100.0
2014-07-22 15:00:00,3.62,3.62,3.59,3.61,88300.0,3.62,3.62,3.59,3.61,88300.0
2014-07-22 15:30:00,3.6,3.61,3.58,3.58,268200.0,3.6,3.61,3.58,3.58,268200.0
2014-07-23 09:30:00,3.65,3.72,3.61,3.7,528800.0,3.65,3.72,3.61,3.7,528800.0
2014-07-23 10:00:00,3.69,3.71,3.63,3.63,233800.0,3.69,3.71,3.63,3.63,233800.0
2014-07-23 10:30:00,3.64,3.69,3.64,3.67,117000.0,3.64,3.69,3.64,3.67,117000.0
2014-07-23 11:00:00,3.67,3.7,3.66,3.68,163800.0,3.67,3.7,3.66,3.68,163800.0
2014-07-23 11:30:00,3.68,3.72,3.68,3.7,272200.0,3.68,3.72,3.68,3.7,272200.0
2014-07-23 12:00:00,3.7,3.7,3.67,3.68,86500.0,3.7,3.7,3.67,3.68,86500.0
2014-07-23 12:30:00,3.68,3.68,3.62,3.66,215800.0,3.68,3.68,3.62,3.66,215800.0
2014-07-23 13:00:00,3.66,3.67,3.63,3.63,122600.0,3.66,3.67,3.63,3.63,122600.0
2014-07-23 13:30:00,3.63,3.7,3.63,3.7,158900.0,3.63,3.7,3.63,3.7,158900.0
2014-07-23 14:00:00,3.7,3.7,3.67,3.7,135000.0,3.7,3.7,3.67,3.7,135000.0
2014-07-23 14:30:00,3.7,3.72,3.69,3.71,239400.0,3.7,3.72,3.69,3.71,239400.0
2014-07-23 15:00:00,3.72,3.72,3.67,3.71,1011400.0,3.72,3.72,3.67,3.71,1011400.0
2014-07-23 15:30:00,3.7,3.79,3.69,3.78,1997100.0,3.7,3.79,3.69,3.78,1997100.0
2014-07-24 09:30:00,3.8,3.88,3.77,3.78,1075000.0,3.8,3.88,3.77,3.78,1075000.0
2014-07-24 10:00:00,3.77,3.88,3.75,3.87,886900.0,3.77,3.88,3.75,3.87,886900.0
2014-07-24 10:30:00,3.88,3.98,3.85,3.96,1447600.0,3.88,3.98,3.85,3.96,1447600.0
2014-07-24 11:00:00,3.97,4.06,3.95,4.06,1358900.0,3.97,4.06,3.95,4.06,1358900.0
2014-07-24 11:30:00,4.06,4.2,4.05,4.16,1875100.0,4.06,4.2,4.05,4.16,1875100.0
2014-07-24 12:00:00,4.16,4.17,4.06,4.07,708900.0,4.16,4.17,4.06,4.07,708900.0
2014-07-24 12:30:00,4.07,4.1,4.04,4.06,404400.0,4.07,4.1,4.04,4.06,404400.0
2014-07-24 13:00:00,4.06,4.07,4.0,4.01,607300.0,4.06,4.07,4.0,4.01,607300.0
2014-07-24 13:30:00,4.01,4.09,4.0,4.09,299200.0,4.01,4.09,4.0,4.09,299200.0
2014-07-24 14:00:00,4.09,4.1,4.05,4.06,289100.0,4.09,4.1,4.05,4.06,289100.0
2014-07-24 14:30:00,4.06,4.17,4.04,4.13,790900.0,4.06,4.17,4.04,4.13,790900.0
2014-07-24 15:00:00,4.13,4.17,4.09,4.1,419800.0,4.13,4.17,4.09,4.1,419800.0
2014-07-24 15:30:00,4.1,4.21,4.09,4.21,1318600.0,4.1,4.21,4.09,4.21,1318600.0
2014-07-25 09:30:00,4.1,4.19,4.07,4.17,1230200.0,4.1,4.19,4.07,4.17,1230200.0
2014-07-25 10:00:00,4.17,4.17,4.08,4.17,603400.0,4.17,4.17,4.08,4.17,603400.0
2014-07-25 10:30:00,4.17,4.3,4.13,4.2,1447000.0,4.17,4.3,4.13,4.2,1447000.0
2014-07-25 11:00:00,4.2,4.21,4.08,4.15,796300.0,4.2,4.21,4.08,4.15,796300.0
2014-07-25 11:30:00,4.15,4.22,4.12,4.22,307100.0,4.15,4.22,4.12,4.22,307100.0
2014-07-25 12:00:00,4.21,4.24,4.15,4.19,358000.0,4.21,4.24,4.15,4.19,358000.0
2014-07-25 12:30:00,4.18,4.22,4.18,4.21,138100.0,4.18,4.22,4.18,4.21,138100.0
2014-07-25 13:00:00,4.21,4.23,4.15,4.2,374500.0,4.21,4.23,4.15,4.2,374500.0
2014-07-25 13:30:00,4.2,4.28,4.19,4.26,438100.0,4.2,4.28,4.19,4.26,438100.0
2014-07-25 14:00:00,4.26,4.27,4.2,4.2,176400.0,4.26,4.27,4.2,4.2,176400.0
2014-07-25 14:30:00,4.2,4.23,4.19,4.2,185100.0,4.2,4.23,4.19,4.2,185100.0
2014-07-25 15:00:00,4.21,4.24,4.2,4.22,235700.0,4.21,4.24,4.2,4.22,235700.0
2014-07-25 15:30:00,4.22,4.23,4.18,4.19,467500.0,4.22,4.23,4.18,4.19,467500.0
2014-07-28 09:30:00,4.2,4.24,4.08,4.17,644800.0,4.2,4.24,4.08,4.17,644800.0
2014-07-28 10:00:00,4.18,4.25,4.15,4.17,509500.0,4.18,4.25,4.15,4.17,509500.0
2014-07-28 10:30:00,4.17,4.34,4.12,4.32,740900.0,4.17,4.34,4.12,4.32,740900.0
2014-07-28 11:00:00,4.31,4.55,4.3,4.55,1649800.0,4.31,4.55,4.3,4.55,1649800.0
2014-07-28 11:30:00,4.54,4.55,4.38,4.44,967600.0,4.54,4.55,4.38,4.44,967600.0
2014-07-28 12:00:00,4.44,4.49,4.36,4.4,727200.0,4.44,4.49,4.36,4.4,727200.0
2014-07-28 12:30:00,4.39,4.47,4.38,4.45,983000.0,4.39,4.47,4.38,4.45,983000.0
2014-07-28 13:00:00,4.45,4.47,4.4,4.4,791700.0,4.45,4.47,4.4,4.4,791700.0
2014-07-28 13:30:00,4.41,4.45,4.39,4.43,404100.0,4.41,4.45,4.39,4.43,404100.0
2014-07-28 14:00:00,4.43,4.43,4.35,4.35,321200.0,4.43,4.43,4.35,4.35,321200.0
2014-07-28 14:30:00,4.35,4.38,4.29,4.33,624300.0,4.35,4.38,4.29,4.33,624300.0
2014-07-28 15:00:00,4.33,4.37,4.28,4.29,338500.0,4.33,4.37,4.28,4.29,338500.0
2014-07-28 15:30:00,4.29,4.42,4.29,4.39,1262100.0,4.29,4.42,4.29,4.39,1262100.0
2014-07-29 09:30:00,4.4,4.44,4.27,4.34,842500.0,4.4,4.44,4.27,4.34,842500.0
2014-07-29 10:00:00,4.33,4.37,4.31,4.33,207800.0,4.33,4.37,4.31,4.33,207800.0
2014-07-29 10:30:00,4.33,4.35,4.28,4.32,263100.0,4.33,4.35,4.28,4.32,263100.0
2014-07-29 11:00:00,4.31,4.33,4.23,4.25,475300.0,4.31,4.33,4.23,4.25,475300.0
2014-07-29 11:30:00,4.25,4.25,4.16,4.23,359900.0,4.25,4.25,4.16,4.23,359900.0
2014-07-29 12:00:00,4.23,4.29,4.23,4.27,158600.0,4.23,4.29,4.23,4.27,158600.0
2014-07-29 12:30:00,4.26,4.3,4.26,4.29,95900.0,4.26,4.3,4.26,4.29,95900.0
2014-07-29 13:00:00,4.29,4.31,4.27,4.29,151300.0,4.29,4.31,4.27,4.29,151300.0
2014-07-29 13:30:00,4.3,4.31,4.28,4.29,61900.0,4.3,4.31,4.28,4.29,61900.0
2014-07-29 14:00:00,4.29,4.31,4.23,4.27,190200.0,4.29,4.31,4.23,4.27,190200.0
2014-07-29 14:30:00,4.27,4.28,4.23,4.25,153400.0,4.27,4.28,4.23,4.25,153400.0
2014-07-29 15:00:00,4.25,4.31,4.25,4.29,186000.0,4.25,4.31,4.25,4.29,186000.0
2014-07-29 15:30:00,4.3,4.35,4.28,4.33,685000.0,4.3,4.35,4.28,4.33,685000.0
2014-07-30 09:30:00,4.33,4.43,4.28,4.3,615800.0,4.33,4.43,4.28,4.3,615800.0
2014-07-30 10:00:00,4.3,4.36,4.28,4.33,225100.0,4.3,4.36,4.28,4.33,225100.0
2014-07-30 10:30:00,4.32,4.36,4.3,4.32,173400.0,4.32,4.36,4.3,4.32,173400.0
2014-07-30 11:00:00,4.32,4.33,4.29,4.31,206900.0,4.32,4.33,4.29,4.31,206900.0
2014-07-30 11:30:00,4.31,4.33,4.29,4.3,124300.0,4.31,4.33,4.29,4.3,124300.0
2014-07-30 12:00:00,4.3,4.31,4.24,4.27,272000.0,4.3,4.31,4.24,4.27,272000.0
2014-07-30 12:30:00,4.27,4.29,4.25,4.28,98300.0,4.27,4.29,4.25,4.28,98300.0
2014-07-30 13:00:00,4.28,4.28,4.26,4.28,124200.0,4.28,4.28,4.26,4.28,124200.0
2014-07-30 13:30:00,4.28,4.29,4.26,4.27,57400.0,4.28,4.29,4.26,4.27,57400.0
2014-07-30 14:00:00,4.26,4.29,4.25,4.27,113700.0,4.26,4.29,4.25,4.27,113700.0
2014-07-30 14:30:00,4.28,4.29,4.27,4.28,100000.0,4.28,4.29,4.27,4.28,100000.0
2014-07-30 15:00:00,4.28,4.29,4.26,4.28,110500.0,4.28,4.29,4.26,4.28,110500.0
2014-07-30 15:30:00,4.28,4.28,4.26,4.27,179700.0,4.28,4.28,4.26,4.27,179700.0
2014-07-31 09:30:00,4.22,4.22,4.03,4.14,622100.0,4.22,4.22,4.03,4.14,622100.0
2014-07-31 10:00:00,4.15,4.16,4.09,4.15,422000.0,4.15,4.16,4.09,4.15,422000.0
2014-07-31 10:30:00,4.15,4.17,4.12,4.14,294700.0,4.15,4.17,4.12,4.14,294700.0
2014-07-31 11:00:00,4.14,4.17,4.05,4.08,480000.0,4.14,4.17,4.05,4.08,480000.0
2014-07-31 11:30:00,4.08,4.17,4.07,4.12,717000.0,4.08,4.17,4.07,4.12,717000.0
2014-07-31 12:00:00,4.12,4.14,4.08,4.08,274800.0,4.12,4.14,4.08,4.08,274800.0
2014-07-31 12:30:00,4.08,4.09,4.08,4.09,82100.0,4.08,4.09,4.08,4.09,82100.0
2014-07-31 13:00:00,4.09,4.1,4.07,4.08,176200.0,4.09,4.1,4.07,4.08,176200.0
2014-07-31 13:30:00,4.08,4.12,4.08,4.1,209700.0,4.08,4.12,4.08,4.1,209700.0
2014-07-31 14:00:00,4.09,4.11,4.08,4.11,154900.0,4.09,4.11,4.08,4.11,154900.0
2014-07-31 14:30:00,4.11,4.11,4.09,4.09,95000.0,4.11,4.11,4.09,4.09,95000.0
2014-07-31 15:00:00,4.09,4.1,4.0,4.03,665400.0,4.09,4.1,4.0,4.03,665400.0
2014-07-31 15:30:00,4.03,4.05,4.02,4.04,611200.0,4.03,4.05,4.02,4.04,611200.0
2014-08-01 09:30:00,4.12,4.16,4.05,4.16,810600.0,4.12,4.16,4.05,4.16,810600.0
2014-08-01 10:00:00,4.16,4.26,4.12,4.18,634500.0,4.16,4.26,4.12,4.18,634500.0
2014-08-01 10:30:00,4.18,4.19,4.08,4.1,341500.0,4.18,4.19,4.08,4.1,341500.0
2014-08-01 11:00:00,4.1,4.1,4.0,4.03,305800.0,4.1,4.1,4.0,4.03,305800.0
2014-08-01 11:30:00,4.03,4.06,4.0,4.0,215300.0,4.03,4.06,4.0,4.0,215300.0
2014-08-01 12:00:00,4.0,4.0,3.98,3.98,203500.0,4.0,4.0,3.98,3.98,203500.0
2014-08-01 12:30:00,3.99,4.03,3.98,4.03,162400.0,3.99,4.03,3.98,4.03,162400.0
2014-08-01 13:00:00,4.02,4.07,4.0,4.05,156300.0,4.02,4.07,4.0,4.05,156300.0
2014-08-01 13:30:00,4.06,4.14,4.06,4.14,598700.0,4.06,4.14,4.06,4.14,598700.0
2014-08-01 14:00:00,4.14,4.18,4.12,4.12,492000.0,4.14,4.18,4.12,4.12,492000.0
2014-08-01 14:30:00,4.12,4.22,4.12,4.2,364300.0,4.12,4.22,4.12,4.2,364300.0
2014-08-01 15:00:00,4.2,4.21,4.19,4.21,248300.0,4.2,4.21,4.19,4.21,248300.0
2014-08-01 15:30:00,4.21,4.21,4.15,4.2,479300.0,4.21,4.21,4.15,4.2,479300.0
2014-08-04 09:30:00,4.24,4.24,4.13,4.2,213700.0,4.24,4.24,4.13,4.2,213700.0
2014-08-04 10:00:00,4.19,4.2,4.14,4.14,157200.0,4.19,4.2,4.14,4.14,157200.0
2014-08-04 10:30:00,4.15,4.15,4.04,4.06,375600.0,4.15,4.15,4.04,4.06,375600.0
2014-08-04 11:00:00,4.06,4.09,4.04,4.07,173200.0,4.06,4.09,4.04,4.07,173200.0
2014-08-04 11:30:00,4.08,4.11,4.07,4.1,108500.0,4.08,4.11,4.07,4.1,108500.0
2014-08-04 12:00:00,4.1,4.1,4.08,4.09,71100.0,4.1,4.1,4.08,4.09,71100.0
2014-08-04 12:30:00,4.1,4.1,4.08,4.08,36400.0,4.1,4.1,4.08,4.08,36400.0
2014-08-04 13:00:00,4.08,4.1,4.08,4.08,59300.0,4.08,4.1,4.08,4.08,59300.0
2014-08-04 13:30:00,4.08,4.11,4.08,4.1,111100.0,4.08,4.11,4.08,4.1,111100.0
2014-08-04 14:00:00,4.11,4.12,4.09,4.09,78100.0,4.11,4.12,4.09,4.09,78100.0
2014-08-04 14:30:00,4.09,4.12,4.07,4.11,199300.0,4.09,4.12,4.07,4.11,199300.0
2014-08-04 15:00:00,4.12,4.13,4.09,4.13,144600.0,4.12,4.13,4.09,4.13,144600.0
2014-08-04 15:30:00,4.13,4.13,4.09,4.1,466900.0,4.13,4.13,4.09,4.1,466900.0
2014-08-05 09:30:00,4.09,4.1,4.03,4.04,181700.0,4.09,4.1,4.03,4.04,181700.0
2014-08-05 10:00:00,4.04,4.09,4.04,4.09,107800.0,4.04,4.09,4.04,4.09,107800.0
2014-08-05 10:30:00,4.09,4.16,4.09,4.15,189300.0,4.09,4.16,4.09,4.15,189300.0
2014-08-05 11:00:00,4.15,4.18,4.15,4.15,139500.0,4.15,4.18,4.15,4.15,139500.0
2014-08-05 11:30:00,4.16,4.17,4.14,4.15,96600.0,4.16,4.17,4.14,4.15,96600.0
2014-08-05 12:00:00,4.15,4.15,4.11,4.12,122000.0,4.15,4.15,4.11,4.12,122000.0
2014-08-05 12:30:00,4.13,4.14,4.1,4.14,80800.0,4.13,4.14,4.1,4.14,80800.0
2014-08-05 13:00:00,4.14,4.14,4.1,4.13,99600.0,4.14,4.14,4.1,4.13,99600.0
2014-08-05 13:30:00,4.13,4.13,4.07,4.09,132600.0,4.13,4.13,4.07,4.09,132600.0
2014-08-05 14:00:00,4.08,4.09,4.05,4.09,167700.0,4.08,4.09,4.05,4.09,167700.0
2014-08-05 14:30:00,4.09,4.13,4.09,4.13,136000.0,4.09,4.13,4.09,4.13,136000.0
2014-08-05 15:00:00,4.13,4.14,4.11,4.13,226000.0,4.13,4.14,4.11,4.13,226000.0
2014-08-05 15:30:00,4.13,4.13,4.12,4.13,332000.0,4.13,4.13,4.12,4.13,332000.0
2014-08-06 09:30:00,4.1,4.16,4.05,4.11,330900.0,4.1,4.16,4.05,4.11,330900.0
2014-08-06 10:00:00,4.11,4.15,4.08,4.11,214400.0,4.11,4.15,4.08,4.11,214400.0
2014-08-06 10:30:00,4.12,4.13,4.09,4.13,82900.0,4.12,4.13,4.09,4.13,82900.0
2014-08-06 11:00:00,4.12,4.13,4.11,4.11,117400.0,4.12,4.13,4.11,4.11,117400.0
2014-08-06 11:30:00,4.11,4.16,4.11,4.14,118500.0,4.11,4.16,4.11,4.14,118500.0
2014-08-06 12:00:00,4.15,4.16,4.11,4.12,218200.0,4.15,4.16,4.11,4.12,218200.0
2014-08-06 12:30:00,4.13,4.13,4.09,4.09,63300.0,4.13,4.13,4.09,4.09,63300.0
2014-08-06 13:00:00,4.1,4.11,4.08,4.11,86800.0,4.1,4.11,4.08,4.11,86800.0
2014-08-06 13:30:00,4.11,4.12,4.1,4.11,63400.0,4.11,4.12,4.1,4.11,63400.0
2014-08-06 14:00:00,4.1,4.13,4.1,4.1,130700.0,4.1,4.13,4.1,4.1,130700.0
2014-08-06 14:30:00,4.11,4.11,4.08,4.09,72600.0,4.11,4.11,4.08,4.09,72600.0
2014-08-06 15:00:00,4.09,4.11,4.07,4.07,244500.0,4.09,4.11,4.07,4.07,244500.0
2014-08-06 15:30:00,4.07,4.1,4.07,4.09,129000.0,4.07,4.1,4.07,4.09,129000.0
2014-08-07 09:30:00,4.09,4.16,4.05,4.16,265500.0,4.09,4.16,4.05,4.16,265500.0
2014-08-07 10:00:00,4.16,4.18,4.1,4.14,158000.0,4.16,4.18,4.1,4.14,158000.0
2014-08-07 10:30:00,4.14,4.15,4.08,4.11,156500.0,4.14,4.15,4.08,4.11,156500.0
2014-08-07 11:00:00,4.1,4.1,4.05,4.07,136900.0,4.1,4.1,4.05,4.07,136900.0
2014-08-07 11:30:00,4.06,4.08,4.03,4.05,210700.0,4.06,4.08,4.03,4.05,210700.0
2014-08-07 12:00:00,4.05,4.08,4.03,4.06,94800.0,4.05,4.08,4.03,4.06,94800.0
2014-08-07 12:30:00,4.05,4.07,4.04,4.07,68900.0,4.05,4.07,4.04,4.07,68900.0
2014-08-07 13:00:00,4.07,4.08,4.07,4.08,59200.0,4.07,4.08,4.07,4.08,59200.0
2014-08-07 13:30:00,4.09,4.17,4.08,4.15,243400.0,4.09,4.17,4.08,4.15,243400.0
2014-08-07 14:00:00,4.15,4.15,4.11,4.11,80900.0,4.15,4.15,4.11,4.11,80900.0
2014-08-07 14:30:00,4.11,4.13,4.11,4.12,97400.0,4.11,4.13,4.11,4.12,97400.0
2014-08-07 15:00:00,4.12,4.12,4.07,4.09,220500.0,4.12,4.12,4.07,4.09,220500.0
2014-08-07 15:30:00,4.09,4.12,4.08,4.11,216900.0,4.09,4.12,4.08,4.11,216900.0
2014-08-08 09:30:00,4.1,4.16,4.06,4.14,330100.0,4.1,4.16,4.06,4.14,330100.0
2014-08-08 10:00:00,4.13,4.16,4.11,4.13,155000.0,4.13,4.16,4.11,4.13,155000.0
2014-08-08 10:30:00,4.14,4.2,4.1,4.17,502600.0,4.14,4.2,4.1,4.17,502600.0
2014-08-08 11:00:00,4.17,4.2,4.17,4.2,118300.0,4.17,4.2,4.17,4.2,118300.0
2014-08-08 11:30:00,4.2,4.26,4.19,4.23,311600.0,4.2,4.26,4.19,4.23,311600.0
2014-08-08 12:00:00,4.24,4.25,4.21,4.23,62700.0,4.24,4.25,4.21,4.23,62700.0
2014-08-08 12:30:00,4.23,4.24,4.2,4.23,77000.0,4.23,4.24,4.2,4.23,77000.0
2014-08-08 13:00:00,4.23,4.27,4.22,4.27,147600.0,4.23,4.27,4.22,4.27,147600.0
2014-08-08 13:30:00,4.27,4.27,4.22,4.25,272200.0,4.27,4.27,4.22,4.25,272200.0
2014-08-08 14:00:00,4.25,4.27,4.21,4.23,110500.0,4.25,4.27,4.21,4.23,110500.0
2014-08-08 14:30:00,4.23,4.25,4.21,4.23,269500.0,4.23,4.25,4.21,4.23,269500.0
2014-08-08 15:00:00,4.23,4.25,4.22,4.23,151800.0,4.23,4.25,4.22,4.23,151800.0
2014-08-08 15:30:00,4.23,4.24,4.2,4.2,250000.0,4.23,4.24,4.2,4.2,250000.0
2014-08-11 09:30:00,4.24,4.26,4.16,4.23,257200.0,4.24,4.26,4.16,4.23,257200.0
2014-08-11 10:00:00,4.22,4.25,4.2,4.24,134700.0,4.22,4.25,4.2,4.24,134700.0
2014-08-11 10:30:00,4.24,4.28,4.22,4.26,137800.0,4.24,4.28,4.22,4.26,137800.0
2014-08-11 11:00:00,4.26,4.32,4.25,4.29,181400.0,4.26,4.32,4.25,4.29,181400.0
2014-08-11 11:30:00,4.3,4.31,4.24,4.26,101300.0,4.3,4.31,4.24,4.26,101300.0
2014-08-11 12:00:00,4.26,4.26,4.23,4.24,53500.0,4.26,4.26,4.23,4.24,53500.0
2014-08-11 12:30:00,4.25,4.26,4.23,4.26,62400.0,4.25,4.26,4.23,4.26,62400.0
2014-08-11 13:00:00,4.25,4.27,4.24,4.24,63800.0,4.25,4.27,4.24,4.24,63800.0
2014-08-11 13:30:00,4.24,4.25,4.23,4.25,58800.0,4.24,4.25,4.23,4.25,58800.0
2014-08-11 14:00:00,4.25,4.26,4.24,4.26,39200.0,4.25,4.26,4.24,4.26,39200.0
2014-08-11 14:30:00,4.25,4.26,4.23,4.25,105400.0,4.25,4.26,4.23,4.25,105400.0
2014-08-11 15:00:00,4.25,4.25,4.19,4.22,205400.0,4.25,4.25,4.19,4.22,205400.0
2014-08-11 15:30:00,4.21,4.23,4.2,4.22,258800.0,4.21,4.23,4.2,4.22,258800.0
2014-08-12 09:30:00,4.22,4.23,4.14,4.16,226300.0,4.22,4.23,4.14,4.16,226300.0
2014-08-12 10:00:00,4.16,4.21,4.15,4.19,106400.0,4.16,4.21,4.15,4.19,106400.0
2014-08-12 10:30:00,4.19,4.23,4.17,4.22,96100.0,4.19,4.23,4.17,4.22,96100.0
2014-08-12 11:00:00,4.21,4.21,4.14,4.17,115700.0,4.21,4.21,4.14,4.17,115700.0
2014-08-12 11:30:00,4.17,4.19,4.15,4.15,72100.0,4.17,4.19,4.15,4.15,72100.0
2014-08-12 12:00:00,4.15,4.17,4.15,4.15,44000.0,4.15,4.17,4.15,4.15,44000.0
2014-08-12 12:30:00,4.15,4.2,4.15,4.17,69300.0,4.15,4.2,4.15,4.17,69300.0
2014-08-12 13:00:00,4.17,4.18,4.16,4.17,21500.0,4.17,4.18,4.16,4.17,21500.0
2014-08-12 13:30:00,4.17,4.19,4.14,4.19,108100.0,4.17,4.19,4.14,4.19,108100.0
2014-08-12 14:00:00,4.18,4.18,4.15,4.17,52000.0,4.18,4.18,4.15,4.17,52000.0
2014-08-12 14:30:00,4.17,4.19,4.16,4.17,82200.0,4.17,4.19,4.16,4.17,82200.0
2014-08-12 15:00:00,4.17,4.18,4.14,4.16,117300.0,4.17,4.18,4.14,4.16,117300.0
2014-08-12 15:30:00,4.15,4.18,4.15,4.16,132500.0,4.15,4.18,4.15,4.16,132500.0
2014-08-13 09:30:00,4.16,4.21,4.15,4.18,161900.0,4.16,4.21,4.15,4.18,161900.0
2014-08-13 10:00:00,4.18,4.25,4.18,4.25,203900.0,4.18,4.25,4.18,4.25,203900.0
2014-08-13 10:30:00,4.24,4.25,4.22,4.24,117700.0,4.24,4.25,4.22,4.24,117700.0
2014-08-13 11:00:00,4.23,4.24,4.21,4.23,132100.0,4.23,4.24,4.21,4.23,132100.0
2014-08-13 11:30:00,4.24,4.25,4.22,4.22,83600.0,4.24,4.25,4.22,4.22,83600.0
2014-08-13 12:00:00,4.22,4.23,4.2,4.21,112300.0,4.22,4.23,4.2,4.21,112300.0
2014-08-13 12:30:00,4.22,4.22,4.18,4.19,78100.0,4.22,4.22,4.18,4.19,78100.0
2014-08-13 13:00:00,4.2,4.27,4.2,4.27,246300.0,4.2,4.27,4.2,4.27,246300.0
2014-08-13 13:30:00,4.27,4.27,4.24,4.26,103100.0,4.27,4.27,4.24,4.26,103100.0
2014-08-13 14:00:00,4.26,4.27,4.24,4.24,84300.0,4.26,4.27,4.24,4.24,84300.0
2014-08-13 14:30:00,4.25,4.26,4.24,4.25,37900.0,4.25,4.26,4.24,4.25,37900.0
2014-08-13 15:00:00,4.25,4.26,4.22,4.26,73900.0,4.25,4.26,4.22,4.26,73900.0
2014-08-13 15:30:00,4.26,4.26,4.23,4.23,180400.0,4.26,4.26,4.23,4.23,180400.0
2014-08-14 09:30:00,4.2,4.25,4.17,4.25,130000.0,4.2,4.25,4.17,4.25,130000.0
2014-08-14 10:00:00,4.25,4.28,4.24,4.26,113400.0,4.25,4.28,4.24,4.26,113400.0
2014-08-14 10:30:00,4.27,4.28,4.25,4.25,84100.0,4.27,4.28,4.25,4.25,84100.0
2014-08-14 11:00:00,4.25,4.26,4.24,4.25,151600.0,4.25,4.26,4.24,4.25,151600.0
2014-08-14 11:30:00,4.24,4.26,4.23,4.25,56600.0,4.24,4.26,4.23,4.25,56600.0
2014-08-14 12:00:00,4.25,4.25,4.23,4.24,53800.0,4.25,4.25,4.23,4.24,53800.0
2014-08-14 12:30:00,4.24,4.24,4.21,4.23,86400.0,4.24,4.24,4.21,4.23,86400.0
2014-08-14 13:00:00,4.23,4.25,4.21,4.21,76500.0,4.23,4.25,4.21,4.21,76500.0
2014-08-14 13:30:00,4.21,4.23,4.2,4.2,97200.0,4.21,4.23,4.2,4.2,97200.0
2014-08-14 14:00:00,4.21,4.21,4.18,4.2,110100.0,4.21,4.21,4.18,4.2,110100.0
2014-08-14 14:30:00,4.2,4.22,4.18,4.21,94500.0,4.2,4.22,4.18,4.21,94500.0
2014-08-14 15:00:00,4.21,4.24,4.2,4.23,62300.0,4.21,4.24,4.2,4.23,62300.0
2014-08-14 15:30:00,4.22,4.24,4.22,4.23,198400.0,4.22,4.24,4.22,4.23,198400.0
2014-08-15 09:30:00,4.29,4.29,4.24,4.28,292100.0,4.29,4.29,4.24,4.28,292100.0
2014-08-15 10:00:00,4.27,4.32,4.26,4.31,379800.0,4.27,4.32,4.26,4.31,379800.0
2014-08-15 10:30:00,4.31,4.32,4.2,4.23,214400.0,4.31,4.32,4.2,4.23,214400.0
2014-08-15 11:00:00,4.23,4.25,4.2,4.21,96600.0,4.23,4.25,4.2,4.21,96600.0
2014-08-15 11:30:00,4.21,4.21,4.12,4.15,259600.0,4.21,4.21,4.12,4.15,259600.0
2014-08-15 12:00:00,4.16,4.18,4.16,4.17,55600.0,4.16,4.18,4.16,4.17,55600.0
2014-08-15 12:30:00,4.17,4.18,4.16,4.17,96800.0,4.17,4.18,4.16,4.17,96800.0
2014-08-15 13:00:00,4.17,4.17,4.15,4.16,87000.0,4.17,4.17,4.15,4.16,87000.0
2014-08-15 13:30:00,4.16,4.18,4.15,4.17,82300.0,4.16,4.18,4.15,4.17,82300.0
2014-08-15 14:00:00,4.17,4.23,4.17,4.23,78500.0,4.17,4.23,4.17,4.23,78500.0
2014-08-15 14:30:00,4.23,4.23,4.2,4.23,81900.0,4.23,4.23,4.2,4.23,81900.0
2014-08-15 15:00:00,4.22,4.23,4.2,4.2,46000.0,4.22,4.23,4.2,4.2,46000.0
2014-08-15 15:30:00,4.21,4.23,4.19,4.19,165100.0,4.21,4.23,4.19,4.19,165100.0
2014-08-18 09:30:00,4.24,4.26,4.17,4.19,166400.0,4.24,4.26,4.17,4.19,166400.0
2014-08-18 10:00:00,4.19,4.21,4.15,4.18,127600.0,4.19,4.21,4.15,4.18,127600.0
2014-08-18 10:30:00,4.19,4.23,4.17,4.22,244100.0,4.19,4.23,4.17,4.22,244100.0
2014-08-18 11:00:00,4.23,4.31,4.22,4.27,457400.0,4.23,4.31,4.22,4.27,457400.0
2014-08-18 11:30:00,4.26,4.31,4.16,4.28,144400.0,4.26,4.31,4.16,4.28,144400.0
2014-08-18 12:00:00,4.28,4.29,4.26,4.26,134600.0,4.28,4.29,4.26,4.26,134600.0
2014-08-18 12:30:00,4.26,4.27,4.25,4.26,30400.0,4.26,4.27,4.25,4.26,30400.0
2014-08-18 13:00:00,4.25,4.27,4.25,4.26,61500.0,4.25,4.27,4.25,4.26,61500.0
2014-08-18 13:30:00,4.27,4.28,4.26,4.27,61200.0,4.27,4.28,4.26,4.27,61200.0
2014-08-18 14:00:00,4.27,4.3,4.26,4.29,117100.0,4.27,4.3,4.26,4.29,117100.0
2014-08-18 14:30:00,4.29,4.29,4.27,4.27,76000.0,4.29,4.29,4.27,4.27,76000.0
2014-08-18 15:00:00,4.28,4.28,4.24,4.24,128200.0,4.28,4.28,4.24,4.24,128200.0
2014-08-18 15:30:00,4.24,4.25,4.23,4.25,309100.0,4.24,4.25,4.23,4.25,309100.0
2014-08-19 09:30:00,4.28,4.28,4.17,4.2,244000.0,4.28,4.28,4.17,4.2,244000.0
2014-08-19 10:00:00,4.19,4.2,4.13,4.15,247400.0,4.19,4.2,4.13,4.15,247400.0
2014-08-19 10:30:00,4.15,4.16,4.13,4.13,206900.0,4.15,4.16,4.13,4.13,206900.0
2014-08-19 11:00:00,4.13,4.14,4.08,4.1,311700.0,4.13,4.14,4.08,4.1,311700.0
2014-08-19 11:30:00,4.1,4.12,4.09,4.12,131900.0,4.1,4.12,4.09,4.12,131900.0
2014-08-19 12:00:00,4.12,4.15,4.1,4.13,140100.0,4.12,4.15,4.1,4.13,140100.0
2014-08-19 12:30:00,4.12,4.17,4.12,4.15,177500.0,4.12,4.17,4.12,4.15,177500.0
2014-08-19 13:00:00,4.16,4.18,4.13,4.16,107000.0,4.16,4.18,4.13,4.16,107000.0
2014-08-19 13:30:00,4.16,4.2,4.15,4.17,188800.0,4.16,4.2,4.15,4.17,188800.0
2014-08-19 14:00:00,4.17,4.2,4.16,4.18,176900.0,4.17,4.2,4.16,4.18,176900.0
2014-08-19 14:30:00,4.17,4.18,4.15,4.17,94500.0,4.17,4.18,4.15,4.17,94500.0
2014-08-19 15:00:00,4.16,4.17,4.15,4.15,124400.0,4.16,4.17,4.15,4.15,124400.0
2014-08-19 15:30:00,4.16,4.17,4.12,4.12,361100.0,4.16,4.17,4.12,4.12,361100.0
2014-08-20 09:30:00,4.11,4.13,4.08,4.1,92000.0,4.11,4.13,4.08,4.1,92000.0
2014-08-20 10:00:00,4.09,4.12,4.09,4.12,88000.0,4.09,4.12,4.09,4.12,88000.0
2014-08-20 10:30:00,4.12,4.16,4.11,4.14,68900.0,4.12,4.16,4.11,4.14,68900.0
2014-08-20 11:00:00,4.14,4.14,4.11,4.12,19100.0,4.14,4.14,4.11,4.12,19100.0
2014-08-20 11:30:00,4.12,4.16,4.12,4.14,163900.0,4.12,4.16,4.12,4.14,163900.0
2014-08-20 12:00:00,4.15,4.17,4.14,4.16,48300.0,4.15,4.17,4.14,4.16,48300.0
2014-08-20 12:30:00,4.16,4.16,4.13,4.14,25900.0,4.16,4.16,4.13,4.14,25900.0
2014-08-20 13:00:00,4.14,4.15,4.13,4.14,34600.0,4.14,4.15,4.13,4.14,34600.0
2014-08-20 13:30:00,4.14,4.14,4.09,4.09,104900.0,4.14,4.14,4.09,4.09,104900.0
2014-08-20 14:00:00,4.1,4.12,4.08,4.11,182600.0,4.1,4.12,4.08,4.11,182600.0
2014-08-20 14:30:00,4.11,4.13,4.1,4.13,27700.0,4.11,4.13,4.1,4.13,27700.0
2014-08-20 15:00:00,4.12,4.15,4.12,4.13,100600.0,4.12,4.15,4.12,4.13,100600.0
2014-08-20 15:30:00,4.13,4.14,4.11,4.11,197800.0,4.13,4.14,4.11,4.11,197800.0
2014-08-21 09:30:00,4.1,4.12,4.08,4.08,77300.0,4.1,4.12,4.08,4.08,77300.0
2014-08-21 10:00:00,4.08,4.09,4.05,4.07,138900.0,4.08,4.09,4.05,4.07,138900.0
2014-08-21 10:30:00,4.07,4.09,4.06,4.07,45400.0,4.07,4.09,4.06,4.07,45400.0
2014-08-21 11:00:00,4.07,4.08,4.06,4.07,22400.0,4.07,4.08,4.06,4.07,22400.0
2014-08-21 11:30:00,4.07,4.08,4.06,4.08,77400.0,4.07,4.08,4.06,4.08,77400.0
2014-08-21 12:00:00,4.08,4.11,4.07,4.11,106700.0,4.08,4.11,4.07,4.11,106700.0
2014-08-21 12:30:00,4.11,4.15,4.1,4.15,86400.0,4.11,4.15,4.1,4.15,86400.0
2014-08-21 13:00:00,4.15,4.18,4.14,4.18,145700.0,4.15,4.18,4.14,4.18,145700.0
2014-08-21 13:30:00,4.17,4.18,4.07,4.08,188400.0,4.17,4.18,4.07,4.08,188400.0
2014-08-21 14:00:00,4.08,4.1,4.07,4.1,60300.0,4.08,4.1,4.07,4.1,60300.0
2014-08-21 14:30:00,4.1,4.11,4.09,4.09,37100.0,4.1,4.11,4.09,4.09,37100.0
2014-08-21 15:00:00,4.09,4.1,4.07,4.08,92800.0,4.09,4.1,4.07,4.08,92800.0
2014-08-21 15:30:00,4.08,4.11,4.08,4.1,107500.0,4.08,4.11,4.08,4.1,107500.0
2014-08-22 09:30:00,4.09,4.11,4.06,4.1,68800.0,4.09,4.11,4.06,4.1,68800.0
2014-08-22 10:00:00,4.1,4.12,4.07,4.12,66400.0,4.1,4.12,4.07,4.12,66400.0
2014-08-22 10:30:00,4.12,4.13,4.08,4.08,44100.0,4.12,4.13,4.08,4.08,44100.0
2014-08-22 11:00:00,4.09,4.12,4.08,4.12,113500.0,4.09,4.12,4.08,4.12,113500.0
2014-08-22 11:30:00,4.12,4.13,4.1,4.1,98000.0,4.12,4.13,4.1,4.1,98000.0
2014-08-22 12:00:00,4.11,4.13,4.1,4.11,80500.0,4.11,4.13,4.1,4.11,80500.0
2014-08-22 12:30:00,4.11,4.14,4.11,4.13,63300.0,4.11,4.14,4.11,4.13,63300.0
2014-08-22 13:00:00,4.12,4.13,4.11,4.12,45300.0,4.12,4.13,4.11,4.12,45300.0
2014-08-22 13:30:00,4.12,4.13,4.11,4.12,28000.0,4.12,4.13,4.11,4.12,28000.0
2014-08-22 14:00:00,4.12,4.13,4.1,4.11,50800.0,4.12,4.13,4.1,4.11,50800.0
2014-08-22 14:30:00,4.1,4.12,4.1,4.11,83100.0,4.1,4.12,4.1,4.11,83100.0
2014-08-22 15:00:00,4.11,4.11,4.1,4.11,27300.0,4.11,4.11,4.1,4.11,27300.0
2014-08-22 15:30:00,4.1,4.12,4.1,4.1,122200.0,4.1,4.12,4.1,4.1,122200.0
2014-08-25 09:30:00,4.15,4.23,4.13,4.21,221500.0,4.15,4.23,4.13,4.21,221500.0
2014-08-25 10:00:00,4.21,4.23,4.18,4.2,132700.0,4.21,4.23,4.18,4.2,132700.0
2014-08-25 10:30:00,4.2,4.22,4.18,4.22,138100.0,4.2,4.22,4.18,4.22,138100.0
2014-08-25 11:00:00,4.21,4.22,4.18,4.19,147800.0,4.21,4.22,4.18,4.19,147800.0
2014-08-25 11:30:00,4.19,4.19,4.18,4.19,32800.0,4.19,4.19,4.18,4.19,32800.0
2014-08-25 12:00:00,4.19,4.19,4.14,4.14,95300.0,4.19,4.19,4.14,4.14,95300.0
2014-08-25 12:30:00,4.15,4.16,4.13,4.15,99900.0,4.15,4.16,4.13,4.15,99900.0
2014-08-25 13:00:00,4.14,4.15,4.12,4.13,158000.0,4.14,4.15,4.12,4.13,158000.0
2014-08-25 13:30:00,4.13,4.14,4.12,4.13,90100.0,4.13,4.14,4.12,4.13,90100.0
2014-08-25 14:00:00,4.13,4.13,4.09,4.09,144700.0,4.13,4.13,4.09,4.09,144700.0
2014-08-25 14:30:00,4.1,4.12,4.09,4.12,76800.0,4.1,4.12,4.09,4.12,76800.0
2014-08-25 15:00:00,4.12,4.12,4.08,4.1,173300.0,4.12,4.12,4.08,4.1,173300.0
2014-08-25 15:30:00,4.1,4.12,4.09,4.11,183700.0,4.1,4.12,4.09,4.11,183700.0
2014-08-26 09:30:00,4.11,4.2,4.11,4.19,233800.0,4.11,4.2,4.11,4.19,233800.0
2014-08-26 10:00:00,4.19,4.2,4.16,4.18,135600.0,4.19,4.2,4.16,4.18,135600.0
2014-08-26 10:30:00,4.18,4.2,4.17,4.18,210300.0,4.18,4.2,4.17,4.18,210300.0
2014-08-26 11:00:00,4.17,4.2,4.16,4.2,101500.0,4.17,4.2,4.16,4.2,101500.0
2014-08-26 11:30:00,4.2,4.2,4.18,4.19,42700.0,4.2,4.2,4.18,4.19,42700.0
2014-08-26 12:00:00,4.19,4.19,4.16,4.17,54900.0,4.19,4.19,4.16,4.17,54900.0
2014-08-26 12:30:00,4.17,4.19,4.16,4.17,99500.0,4.17,4.19,4.16,4.17,99500.0
2014-08-26 13:00:00,4.17,4.18,4.16,4.17,62600.0,4.17,4.18,4.16,4.17,62600.0
2014-08-26 13:30:00,4.18,4.18,4.14,4.15,205500.0,4.18,4.18,4.14,4.15,205500.0
2014-08-26 14:00:00,4.15,4.19,4.14,4.16,176800.0,4.15,4.19,4.14,4.16,176800.0
2014-08-26 14:30:00,4.16,4.17,4.14,4.15,143100.0,4.16,4.17,4.14,4.15,143100.0
2014-08-26 15:00:00,4.15,4.17,4.14,4.17,154600.0,4.15,4.17,4.14,4.17,154600.0
2014-08-26 15:30:00,4.17,4.18,4.13,4.14,313700.0,4.17,4.18,4.13,4.14,313700.0
2014-08-27 09:30:00,4.16,4.19,4.08,4.11,255700.0,4.16,4.19,4.08,4.11,255700.0
2014-08-27 10:00:00,4.11,4.17,4.11,4.14,206900.0,4.11,4.17,4.11,4.14,206900.0
2014-08-27 10:30:00,4.13,4.19,4.13,4.19,123400.0,4.13,4.19,4.13,4.19,123400.0
2014-08-27 11:00:00,4.19,4.19,4.18,4.19,57100.0,4.19,4.19,4.18,4.19,57100.0
2014-08-27 11:30:00,4.19,4.2,4.17,4.18,143300.0,4.19,4.2,4.17,4.18,143300.0
2014-08-27 12:00:00,4.18,4.18,4.16,4.17,91500.0,4.18,4.18,4.16,4.17,91500.0
2014-08-27 12:30:00,4.16,4.19,4.16,4.18,331500.0,4.16,4.19,4.16,4.18,331500.0
2014-08-27 13:00:00,4.18,4.18,4.13,4.14,128400.0,4.18,4.18,4.13,4.14,128400.0
2014-08-27 13:30:00,4.15,4.16,4.14,4.15,35700.0,4.15,4.16,4.14,4.15,35700.0
2014-08-27 14:00:00,4.15,4.16,4.14,4.16,19300.0,4.15,4.16,4.14,4.16,19300.0
2014-08-27 14:30:00,4.16,4.16,4.14,4.15,32000.0,4.16,4.16,4.14,4.15,32000.0
2014-08-27 15:00:00,4.15,4.15,4.12,4.15,81400.0,4.15,4.15,4.12,4.15,81400.0
2014-08-27 15:30:00,4.15,4.15,4.11,4.13,266200.0,4.15,4.15,4.11,4.13,266200.0
2014-08-28 09:30:00,4.1,4.15,4.08,4.14,231100.0,4.1,4.15,4.08,4.14,231100.0
2014-08-28 10:00:00,4.14,4.16,4.1,4.1,197400.0,4.14,4.16,4.1,4.1,197400.0
2014-08-28 10:30:00,4.1,4.11,4.08,4.11,101400.0,4.1,4.11,4.08,4.11,101400.0
2014-08-28 11:00:00,4.11,4.12,4.1,4.1,94000.0,4.11,4.12,4.1,4.1,94000.0
2014-08-28 11:30:00,4.1,4.11,4.07,4.07,123500.0,4.1,4.11,4.07,4.07,123500.0
2014-08-28 12:00:00,4.07,4.1,4.06,4.09,141700.0,4.07,4.1,4.06,4.09,141700.0
2014-08-28 12:30:00,4.09,4.1,4.08,4.08,16800.0,4.09,4.1,4.08,4.08,16800.0
2014-08-28 13:00:00,4.09,4.09,4.05,4.05,148900.0,4.09,4.09,4.05,4.05,148900.0
2014-08-28 13:30:00,4.05,4.06,4.03,4.03,317800.0,4.05,4.06,4.03,4.03,317800.0
2014-08-28 14:00:00,4.03,4.04,4.03,4.03,123100.0,4.03,4.04,4.03,4.03,123100.0
2014-08-28 14:30:00,4.04,4.05,4.03,4.04,285100.0,4.04,4.05,4.03,4.04,285100.0
2014-08-28 15:00:00,4.04,4.06,4.03,4.05,82500.0,4.04,4.06,4.03,4.05,82500.0
2014-08-28 15:30:00,4.05,4.05,4.04,4.04,158100.0,4.05,4.05,4.04,4.04,158100.0
2014-08-29 09:30:00,4.06,4.1,4.03,4.09,95800.0,4.06,4.1,4.03,4.09,95800.0
2014-08-29 10:00:00,4.09,4.09,4.05,4.07,57100.0,4.09,4.09,4.05,4.07,57100.0
2014-08-29 10:30:00,4.07,4.12,4.07,4.12,117300.0,4.07,4.12,4.07,4.12,117300.0
2014-08-29 11:00:00,4.12,4.12,4.09,4.12,98900.0,4.12,4.12,4.09,4.12,98900.0
2014-08-29 11:30:00,4.12,4.12,4.1,4.1,108900.0,4.12,4.12,4.1,4.1,108900.0
2014-08-29 12:00:00,4.1,4.12,4.08,4.09,109800.0,4.1,4.12,4.08,4.09,109800.0
2014-08-29 12:30:00,4.1,4.1,4.09,4.09,23100.0,4.1,4.1,4.09,4.09,23100.0
2014-08-29 13:00:00,4.1,4.12,4.08,4.09,153400.0,4.1,4.12,4.08,4.09,153400.0
2014-08-29 13:30:00,4.1,4.1,4.09,4.1,21000.0,4.1,4.1,4.09,4.1,21000.0
2014-08-29 14:00:00,4.1,4.11,4.1,4.11,90100.0,4.1,4.11,4.1,4.11,90100.0
2014-08-29 14:30:00,4.1,4.12,4.1,4.12,91300.0,4.1,4.12,4.1,4.12,91300.0
2014-08-29 15:00:00,4.12,4.13,4.1,4.12,177100.0,4.12,4.13,4.1,4.12,177100.0
2014-08-29 15:30:00,4.12,4.14,4.11,4.14,168800.0,4.12,4.14,4.11,4.14,168800.0
2014-09-02 09:30:00,1.92,2.03,1.85,2.02,11124900.0,1.92,2.03,1.85,2.02,11124900.0
2014-09-02 10:00:00,2.03,2.06,1.96,1.98,4187300.0,2.03,2.06,1.96,1.98,4187300.0
2014-09-02 10:30:00,1.98,1.98,1.92,1.94,2465900.0,1.98,1.98,1.92,1.94,2465900.0
2014-09-02 11:00:00,1.95,1.95,1.87,1.9,3655900.0,1.95,1.95,1.87,1.9,3655900.0
2014-09-02 11:30:00,1.9,1.9,1.87,1.9,1672500.0,1.9,1.9,1.87,1.9,1672500.0
2014-09-02 12:00:00,1.89,1.95,1.89,1.93,1336200.0,1.89,1.95,1.89,1.93,1336200.0
2014-09-02 12:30:00,1.92,1.94,1.88,1.89,1805600.0,1.92,1.94,1.88,1.89,1805600.0
2014-09-02 13:00:00,1.88,1.91,1.88,1.9,1176400.0,1.88,1.91,1.88,1.9,1176400.0
2014-09-02 13:30:00,1.89,1.9,1.87,1.89,1280800.0,1.89,1.9,1.87,1.89,1280800.0
2014-09-02 14:00:00,1.9,1.91,1.88,1.9,1196800.0,1.9,1.91,1.88,1.9,1196800.0
2014-09-02 14:30:00,1.9,1.91,1.89,1.9,930600.0,1.9,1.91,1.89,1.9,930600.0
2014-09-02 15:00:00,1.9,1.9,1.89,1.9,989100.0,1.9,1.9,1.89,1.9,989100.0
2014-09-02 15:30:00,1.9,1.9,1.84,1.85,4380300.0,1.9,1.9,1.84,1.85,4380300.0
2014-09-03 09:30:00,1.85,1.94,1.85,1.91,2338400.0,1.85,1.94,1.85,1.91,2338400.0
2014-09-03 10:00:00,1.91,1.91,1.89,1.9,1333400.0,1.91,1.91,1.89,1.9,1333400.0
2014-09-03 10:30:00,1.9,1.91,1.88,1.89,962900.0,1.9,1.91,1.88,1.89,962900.0
2014-09-03 11:00:00,1.89,1.9,1.88,1.89,587100.0,1.89,1.9,1.88,1.89,587100.0
2014-09-03 11:30:00,1.9,1.91,1.89,1.91,614200.0,1.9,1.91,1.89,1.91,614200.0
2014-09-03 12:00:00,1.9,1.91,1.88,1.89,1090600.0,1.9,1.91,1.88,1.89,1090600.0
2014-09-03 12:30:00,1.89,1.89,1.87,1.88,500400.0,1.89,1.89,1.87,1.88,500400.0
2014-09-03 13:00:00,1.88,1.89,1.87,1.88,900500.0,1.88,1.89,1.87,1.88,900500.0
2014-09-03 13:30:00,1.88,1.9,1.88,1.9,506100.0,1.88,1.9,1.88,1.9,506100.0
2014-09-03 14:00:00,1.9,1.9,1.89,1.89,344600.0,1.9,1.9,1.89,1.89,344600.0
2014-09-03 14:30:00,1.9,1.9,1.89,1.9,243900.0,1.9,1.9,1.89,1.9,243900.0
2014-09-03 15:00:00,1.9,1.9,1.89,1.9,502900.0,1.9,1.9,1.89,1.9,502900.0
2014-09-03 15:30:00,1.89,1.93,1.89,1.9,4256600.0,1.89,1.93,1.89,1.9,4256600.0
2014-09-04 09:30:00,1.9,1.91,1.87,1.88,1383600.0,1.9,1.91,1.87,1.88,1383600.0
2014-09-04 10:00:00,1.88,1.89,1.87,1.87,497700.0,1.88,1.89,1.87,1.87,497700.0
2014-09-04 10:30:00,1.87,1.88,1.86,1.87,604800.0,1.87,1.88,1.86,1.87,604800.0
2014-09-04 11:00:00,1.86,1.88,1.86,1.875,563600.0,1.86,1.88,1.86,1.875,563600.0
2014-09-04 11:30:00,1.875,1.88,1.87,1.875,254200.0,1.875,1.88,1.87,1.875,254200.0
2014-09-04 12:00:00,1.875,1.88,1.86,1.87,453800.0,1.875,1.88,1.86,1.87,453800.0
2014-09-04 12:30:00,1.865,1.89,1.86,1.875,700100.0,1.865,1.89,1.86,1.875,700100.0
2014-09-04 13:00:00,1.87,1.89,1.87,1.885,326000.0,1.87,1.89,1.87,1.885,326000.0
2014-09-04 13:30:00,1.885,1.89,1.88,1.885,190000.0,1.885,1.89,1.88,1.885,190000.0
2014-09-04 14:00:00,1.88,1.89,1.87,1.8701,242500.0,1.88,1.89,1.87,1.8701,242500.0
2014-09-04 14:30:00,1.875,1.88,1.87,1.875,133000.0,1.875,1.88,1.87,1.875,133000.0
2014-09-04 15:00:00,1.87,1.89,1.87,1.88,317200.0,1.87,1.89,1.87,1.88,317200.0
2014-09-04 15:30:00,1.88,1.89,1.85,1.86,3413100.0,1.88,1.89,1.85,1.86,3413100.0
2014-09-05 09:30:00,1.85,1.89,1.84,1.88,536700.0,1.85,1.89,1.84,1.88,536700.0
2014-09-05 10:00:00,1.8801,1.89,1.86,1.86,333000.0,1.8801,1.89,1.86,1.86,333000.0
2014-09-05 10:30:00,1.865,1.87,1.84,1.845,701600.0,1.865,1.87,1.84,1.845,701600.0
2014-09-05 11:00:00,1.85,1.86,1.84,1.86,237500.0,1.85,1.86,1.84,1.86,237500.0
2014-09-05 11:30:00,1.86,1.88,1.85,1.87,706800.0,1.86,1.88,1.85,1.87,706800.0
2014-09-05 12:00:00,1.87,1.88,1.84,1.85,643600.0,1.87,1.88,1.84,1.85,643600.0
2014-09-05 12:30:00,1.85,1.86,1.84,1.845,492600.0,1.85,1.86,1.84,1.845,492600.0
2014-09-05 13:00:00,1.85,1.86,1.84,1.855,203200.0,1.85,1.86,1.84,1.855,203200.0
2014-09-05 13:30:00,1.855,1.86,1.85,1.85,142000.0,1.855,1.86,1.85,1.85,142000.0
2014-09-05 14:00:00,1.859,1.86,1.85,1.85,71100.0,1.859,1.86,1.85,1.85,71100.0
2014-09-05 14:30:00,1.85,1.86,1.85,1.855,141100.0,1.85,1.86,1.85,1.855,141100.0
2014-09-05 15:00:00,1.85,1.86,1.85,1.85,167100.0,1.85,1.86,1.85,1.85,167100.0
2014-09-05 15:30:00,1.85,1.86,1.85,1.85,688400.0,1.85,1.86,1.85,1.85,688400.0
2014-09-08 09:30:00,1.89,1.89,1.84,1.87,525100.0,1.89,1.89,1.84,1.87,525100.0
2014-09-08 10:00:00,1.875,1.88,1.87,1.875,378600.0,1.875,1.88,1.87,1.875,378600.0
2014-09-08 10:30:00,1.88,1.88,1.86,1.86,217300.0,1.88,1.88,1.86,1.86,217300.0
2014-09-08 11:00:00,1.865,1.87,1.86,1.87,117200.0,1.865,1.87,1.86,1.87,117200.0
2014-09-08 11:30:00,1.865,1.87,1.86,1.86,200600.0,1.865,1.87,1.86,1.86,200600.0
2014-09-08 12:00:00,1.86,1.87,1.86,1.86,239400.0,1.86,1.87,1.86,1.86,239400.0
2014-09-08 12:30:00,1.87,1.87,1.86,1.87,73200.0,1.87,1.87,1.86,1.87,73200.0
2014-09-08 13:00:00,1.865,1.87,1.86,1.86,78000.0,1.865,1.87,1.86,1.86,78000.0
2014-09-08 13:30:00,1.865,1.87,1.86,1.86,98600.0,1.865,1.87,1.86,1.86,98600.0
2014-09-08 14:00:00,1.87,1.87,1.86,1.87,183800.0,1.87,1.87,1.86,1.87,183800.0
2014-09-08 14:30:00,1.86,1.87,1.86,1.86,161700.0,1.86,1.87,1.86,1.86,161700.0
2014-09-08 15:00:00,1.86,1.87,1.86,1.86,214800.0,1.86,1.87,1.86,1.86,214800.0
2014-09-08 15:30:00,1.87,1.87,1.86,1.87,420000.0,1.87,1.87,1.86,1.87,420000.0
2014-09-09 09:30:00,1.85,1.87,1.85,1.855,348200.0,1.85,1.87,1.85,1.855,348200.0
2014-09-09 10:00:00,1.859,1.87,1.85,1.865,237500.0,1.859,1.87,1.85,1.865,237500.0
2014-09-09 10:30:00,1.87,1.87,1.86,1.87,107300.0,1.87,1.87,1.86,1.87,107300.0
2014-09-09 11:00:00,1.86,1.92,1.86,1.91,1009600.0,1.86,1.92,1.86,1.91,1009600.0
2014-09-09 11:30:00,1.91,1.91,1.9,1.91,89100.0,1.91,1.91,1.9,1.91,89100.0
2014-09-09 12:00:00,1.9099,1.92,1.9,1.92,114500.0,1.9099,1.92,1.9,1.92,114500.0
2014-09-09 12:30:00,1.92,1.92,1.9,1.91,100800.0,1.92,1.92,1.9,1.91,100800.0
2014-09-09 13:00:00,1.9,1.91,1.89,1.9,226000.0,1.9,1.91,1.89,1.9,226000.0
2014-09-09 13:30:00,1.89,1.9,1.89,1.89,60900.0,1.89,1.9,1.89,1.89,60900.0
2014-09-09 14:00:00,1.895,1.9,1.88,1.8815,136000.0,1.895,1.9,1.88,1.8815,136000.0
2014-09-09 14:30:00,1.88,1.9,1.86,1.86,352500.0,1.88,1.9,1.86,1.86,352500.0
2014-09-09 15:00:00,1.865,1.87,1.85,1.85,216700.0,1.865,1.87,1.85,1.85,216700.0
2014-09-09 15:30:00,1.85,1.87,1.85,1.86,792300.0,1.85,1.87,1.85,1.86,792300.0
2014-09-10 09:30:00,1.86,1.86,1.85,1.86,209800.0,1.86,1.86,1.85,1.86,209800.0
2014-09-10 10:00:00,1.85,1.8599,1.84,1.84,191300.0,1.85,1.8599,1.84,1.84,191300.0
2014-09-10 10:30:00,1.8416,1.85,1.84,1.84,285400.0,1.8416,1.85,1.84,1.84,285400.0
2014-09-10 11:00:00,1.8401,1.88,1.84,1.875,654900.0,1.8401,1.88,1.84,1.875,654900.0
2014-09-10 11:30:00,1.88,1.88,1.87,1.87,91900.0,1.88,1.88,1.87,1.87,91900.0
2014-09-10 12:00:00,1.871,1.89,1.87,1.88,353700.0,1.871,1.89,1.87,1.88,353700.0
2014-09-10 12:30:00,1.885,1.89,1.87,1.885,89600.0,1.885,1.89,1.87,1.885,89600.0
2014-09-10 13:00:00,1.88,1.9101,1.88,1.9033,823600.0,1.88,1.9101,1.88,1.9033,823600.0
2014-09-10 13:30:00,1.9,1.91,1.89,1.892,84300.0,1.9,1.91,1.89,1.892,84300.0
2014-09-10 14:00:00,1.89,1.9,1.88,1.89,209900.0,1.89,1.9,1.88,1.89,209900.0
2014-09-10 14:30:00,1.88,1.89,1.87,1.88,179700.0,1.88,1.89,1.87,1.88,179700.0
2014-09-10 15:00:00,1.881,1.9,1.88,1.88,254700.0,1.881,1.9,1.88,1.88,254700.0
2014-09-10 15:30:00,1.89,1.9,1.88,1.89,359000.0,1.89,1.9,1.88,1.89,359000.0
2014-09-11 09:30:00,1.89,1.9,1.88,1.9,262900.0,1.89,1.9,1.88,1.9,262900.0
2014-09-11 10:00:00,1.895,1.91,1.89,1.91,311800.0,1.895,1.91,1.89,1.91,311800.0
2014-09-11 10:30:00,1.91,1.94,1.9,1.921,414100.0,1.91,1.94,1.9,1.921,414100.0
2014-09-11 11:00:00,1.93,1.95,1.92,1.92,332900.0,1.93,1.95,1.92,1.92,332900.0
2014-09-11 11:30:00,1.92,1.93,1.91,1.915,107200.0,1.92,1.93,1.91,1.915,107200.0
2014-09-11 12:00:00,1.91,1.93,1.91,1.92,153700.0,1.91,1.93,1.91,1.92,153700.0
2014-09-11 12:30:00,1.921,1.93,1.91,1.91,150600.0,1.921,1.93,1.91,1.91,150600.0
2014-09-11 13:00:00,1.915,1.92,1.91,1.91,50800.0,1.915,1.92,1.91,1.91,50800.0
2014-09-11 13:30:00,1.91,1.92,1.91,1.91,94100.0,1.91,1.92,1.91,1.91,94100.0
2014-09-11 14:00:00,1.915,1.92,1.9,1.911,209700.0,1.915,1.92,1.9,1.911,209700.0
2014-09-11 14:30:00,1.911,1.92,1.9,1.901,86700.0,1.911,1.92,1.9,1.901,86700.0
2014-09-11 15:00:00,1.901,1.91,1.9,1.9,159100.0,1.901,1.91,1.9,1.9,159100.0
2014-09-11 15:30:00,1.91,1.92,1.9,1.92,450400.0,1.91,1.92,1.9,1.92,450400.0
2014-09-12 09:30:00,1.92,1.93,1.89,1.91,543500.0,1.92,1.93,1.89,1.91,543500.0
2014-09-12 10:00:00,1.91,1.91,1.88,1.9,262900.0,1.91,1.91,1.88,1.9,262900.0
2014-09-12 10:30:00,1.8999,1.9,1.88,1.88,140600.0,1.8999,1.9,1.88,1.88,140600.0
2014-09-12 11:00:00,1.8849,1.89,1.87,1.8799,221400.0,1.8849,1.89,1.87,1.8799,221400.0
2014-09-12 11:30:00,1.8722,1.8722,1.86,1.86,183300.0,1.8722,1.8722,1.86,1.86,183300.0
2014-09-12 12:00:00,1.86,1.88,1.86,1.88,122000.0,1.86,1.88,1.86,1.88,122000.0
2014-09-12 12:30:00,1.875,1.875,1.86,1.87,206900.0,1.875,1.875,1.86,1.87,206900.0
2014-09-12 13:00:00,1.87,1.87,1.85,1.8604,309200.0,1.87,1.87,1.85,1.8604,309200.0
2014-09-12 13:30:00,1.87,1.87,1.86,1.8601,33700.0,1.87,1.87,1.86,1.8601,33700.0
2014-09-12 14:00:00,1.865,1.87,1.86,1.865,81600.0,1.865,1.87,1.86,1.865,81600.0
2014-09-12 14:30:00,1.865,1.8692,1.85,1.85,438700.0,1.865,1.8692,1.85,1.85,438700.0
2014-09-12 15:00:00,1.855,1.86,1.85,1.855,155600.0,1.855,1.86,1.85,1.855,155600.0
2014-09-12 15:30:00,1.85,1.87,1.85,1.87,556200.0,1.85,1.87,1.85,1.87,556200.0
2014-09-15 09:30:00,1.85,1.855,1.81,1.81,323600.0,1.85,1.855,1.81,1.81,323600.0
2014-09-15 10:00:00,1.81,1.82,1.81,1.81,166900.0,1.81,1.82,1.81,1.81,166900.0
2014-09-15 10:30:00,1.81,1.82,1.8,1.805,543400.0,1.81,1.82,1.8,1.805,543400.0
2014-09-15 11:00:00,1.8,1.81,1.75,1.75,646300.0,1.8,1.81,1.75,1.75,646300.0
2014-09-15 11:30:00,1.76,1.766,1.74,1.745,574800.0,1.76,1.766,1.74,1.745,574800.0
2014-09-15 12:00:00,1.74,1.75,1.74,1.74,220700.0,1.74,1.75,1.74,1.74,220700.0
2014-09-15 12:30:00,1.74,1.75,1.74,1.7499,456200.0,1.74,1.75,1.74,1.7499,456200.0
2014-09-15 13:00:00,1.74,1.75,1.74,1.74,209900.0,1.74,1.75,1.74,1.74,209900.0
2014-09-15 13:30:00,1.74,1.75,1.74,1.74,116500.0,1.74,1.75,1.74,1.74,116500.0
2014-09-15 14:00:00,1.74,1.75,1.74,1.74,237200.0,1.74,1.75,1.74,1.74,237200.0
2014-09-15 14:30:00,1.74,1.75,1.74,1.74,282000.0,1.74,1.75,1.74,1.74,282000.0
2014-09-15 15:00:00,1.74,1.76,1.74,1.76,317500.0,1.74,1.76,1.74,1.76,317500.0
2014-09-15 15:30:00,1.755,1.76,1.74,1.75,318700.0,1.755,1.76,1.74,1.75,318700.0
2014-09-16 09:30:00,1.75,1.75,1.71,1.71,414800.0,1.75,1.75,1.71,1.71,414800.0
2014-09-16 10:00:00,1.71,1.72,1.71,1.72,406500.0,1.71,1.72,1.71,1.72,406500.0
2014-09-16 10:30:00,1.72,1.72,1.68,1.68,823900.0,1.72,1.72,1.68,1.68,823900.0
2014-09-16 11:00:00,1.68,1.69,1.64,1.645,900600.0,1.68,1.69,1.64,1.645,900600.0
2014-09-16 11:30:00,1.65,1.65,1.62,1.62,735700.0,1.65,1.65,1.62,1.62,735700.0
2014-09-16 12:00:00,1.62,1.63,1.6,1.61,635600.0,1.62,1.63,1.6,1.61,635600.0
2014-09-16 12:30:00,1.605,1.61,1.6,1.6,517900.0,1.605,1.61,1.6,1.6,517900.0
2014-09-16 13:00:00,1.6,1.61,1.6,1.6,197000.0,1.6,1.61,1.6,1.6,197000.0
2014-09-16 13:30:00,1.609,1.61,1.6,1.6,1256000.0,1.609,1.61,1.6,1.6,1256000.0
2014-09-16 14:00:00,1.605,1.62,1.6,1.61,296100.0,1.605,1.62,1.6,1.61,296100.0
2014-09-16 14:30:00,1.615,1.62,1.6,1.6,158300.0,1.615,1.62,1.6,1.6,158300.0
2014-09-16 15:00:00,1.6,1.61,1.6,1.6,165400.0,1.6,1.61,1.6,1.6,165400.0
2014-09-16 15:30:00,1.6,1.62,1.6,1.61,1184600.0,1.6,1.62,1.6,1.61,1184600.0
2014-09-17 09:30:00,1.63,1.68,1.62,1.67,494300.0,1.63,1.68,1.62,1.67,494300.0
2014-09-17 10:00:00,1.67,1.7,1.67,1.69,196500.0,1.67,1.7,1.67,1.69,196500.0
2014-09-17 10:30:00,1.695,1.72,1.68,1.72,394300.0,1.695,1.72,1.68,1.72,394300.0
2014-09-17 11:00:00,1.72,1.72,1.71,1.715,191800.0,1.72,1.72,1.71,1.715,191800.0
2014-09-17 11:30:00,1.715,1.72,1.71,1.71,86300.0,1.715,1.72,1.71,1.71,86300.0
2014-09-17 12:00:00,1.715,1.72,1.71,1.72,37300.0,1.715,1.72,1.71,1.72,37300.0
2014-09-17 12:30:00,1.72,1.72,1.71,1.71,98300.0,1.72,1.72,1.71,1.71,98300.0
2014-09-17 13:00:00,1.715,1.72,1.67,1.675,303000.0,1.715,1.72,1.67,1.675,303000.0
2014-09-17 13:30:00,1.67,1.68,1.67,1.67,277500.0,1.67,1.68,1.67,1.67,277500.0
2014-09-17 14:00:00,1.68,1.71,1.67,1.71,161200.0,1.68,1.71,1.67,1.71,161200.0
2014-09-17 14:30:00,1.705,1.71,1.7,1.71,112100.0,1.705,1.71,1.7,1.71,112100.0
2014-09-17 15:00:00,1.71,1.71,1.69,1.695,276700.0,1.71,1.71,1.69,1.695,276700.0
2014-09-17 15:30:00,1.69,1.7,1.69,1.7,276000.0,1.69,1.7,1.69,1.7,276000.0
2014-09-18 09:30:00,1.72,1.75,1.7,1.715,523000.0,1.72,1.75,1.7,1.715,523000.0
2014-09-18 10:00:00,1.71,1.72,1.71,1.71,92200.0,1.71,1.72,1.71,1.71,92200.0
2014-09-18 10:30:00,1.71,1.72,1.71,1.715,84800.0,1.71,1.72,1.71,1.715,84800.0
2014-09-18 11:00:00,1.71,1.73,1.71,1.725,250700.0,1.71,1.73,1.71,1.725,250700.0
2014-09-18 11:30:00,1.725,1.73,1.72,1.73,243900.0,1.725,1.73,1.72,1.73,243900.0
2014-09-18 12:00:00,1.725,1.73,1.72,1.725,86000.0,1.725,1.73,1.72,1.725,86000.0
2014-09-18 12:30:00,1.73,1.73,1.72,1.73,73300.0,1.73,1.73,1.72,1.73,73300.0
2014-09-18 13:00:00,1.73,1.73,1.72,1.73,50500.0,1.73,1.73,1.72,1.73,50500.0
2014-09-18 13:30:00,1.73,1.73,1.72,1.72,51600.0,1.73,1.73,1.72,1.72,51600.0
2014-09-18 14:00:00,1.725,1.73,1.72,1.725,54500.0,1.725,1.73,1.72,1.725,54500.0
2014-09-18 14:30:00,1.725,1.73,1.72,1.725,120900.0,1.725,1.73,1.72,1.725,120900.0
2014-09-18 15:00:00,1.73,1.73,1.72,1.73,80100.0,1.73,1.73,1.72,1.73,80100.0
2014-09-18 15:30:00,1.73,1.73,1.72,1.72,295400.0,1.73,1.73,1.72,1.72,295400.0
2014-09-19 09:30:00,1.71,1.74,1.7,1.74,317100.0,1.71,1.74,1.7,1.74,317100.0
2014-09-19 10:00:00,1.7301,1.74,1.73,1.74,100200.0,1.7301,1.74,1.73,1.74,100200.0
2014-09-19 10:30:00,1.74,1.74,1.73,1.74,47000.0,1.74,1.74,1.73,1.74,47000.0
2014-09-19 11:00:00,1.73,1.74,1.73,1.74,90100.0,1.73,1.74,1.73,1.74,90100.0
2014-09-19 11:30:00,1.74,1.74,1.7,1.7,417300.0,1.74,1.74,1.7,1.7,417300.0
2014-09-19 12:00:00,1.7,1.71,1.7,1.7,143300.0,1.7,1.71,1.7,1.7,143300.0
2014-09-19 12:30:00,1.7,1.71,1.7,1.7,88500.0,1.7,1.71,1.7,1.7,88500.0
2014-09-19 13:00:00,1.7,1.71,1.7,1.7,45300.0,1.7,1.71,1.7,1.7,45300.0
2014-09-19 13:30:00,1.7,1.71,1.7,1.705,38500.0,1.7,1.71,1.7,1.705,38500.0
2014-09-19 14:00:00,1.705,1.71,1.7,1.7,38500.0,1.705,1.71,1.7,1.7,38500.0
2014-09-19 14:30:00,1.705,1.71,1.7,1.7,88800.0,1.705,1.71,1.7,1.7,88800.0
2014-09-19 15:00:00,1.7,1.71,1.7,1.71,166200.0,1.7,1.71,1.7,1.71,166200.0
2014-09-19 15:30:00,1.71,1.71,1.68,1.71,2162000.0,1.71,1.71,1.68,1.71,2162000.0
2014-09-22 09:30:00,1.75,1.75,1.71,1.71,273000.0,1.75,1.75,1.71,1.71,273000.0
2014-09-22 10:00:00,1.72,1.72,1.68,1.685,94400.0,1.72,1.72,1.68,1.685,94400.0
2014-09-22 10:30:00,1.69,1.69,1.68,1.68,105600.0,1.69,1.69,1.68,1.68,105600.0
2014-09-22 11:00:00,1.69,1.69,1.68,1.68,95700.0,1.69,1.69,1.68,1.68,95700.0
2014-09-22 11:30:00,1.69,1.69,1.675,1.675,143200.0,1.69,1.69,1.675,1.675,143200.0
2014-09-22 12:00:00,1.68,1.69,1.67,1.69,208200.0,1.68,1.69,1.67,1.69,208200.0
2014-09-22 12:30:00,1.685,1.69,1.68,1.68,81700.0,1.685,1.69,1.68,1.68,81700.0
2014-09-22 13:00:00,1.69,1.69,1.66,1.6602,169600.0,1.69,1.69,1.66,1.6602,169600.0
2014-09-22 13:30:00,1.665,1.67,1.66,1.665,83700.0,1.665,1.67,1.66,1.665,83700.0
2014-09-22 14:00:00,1.67,1.67,1.66,1.67,99700.0,1.67,1.67,1.66,1.67,99700.0
2014-09-22 14:30:00,1.67,1.67,1.66,1.66,98900.0,1.67,1.67,1.66,1.66,98900.0
2014-09-22 15:00:00,1.665,1.67,1.66,1.67,83100.0,1.665,1.67,1.66,1.67,83100.0
2014-09-22 15:30:00,1.665,1.67,1.65,1.66,434200.0,1.665,1.67,1.65,1.66,434200.0
2014-09-23 09:30:00,1.65,1.67,1.6,1.63,441800.0,1.65,1.67,1.6,1.63,441800.0
2014-09-23 10:00:00,1.63,1.63,1.55,1.575,1075100.0,1.63,1.63,1.55,1.575,1075100.0
2014-09-23 10:30:00,1.575,1.61,1.555,1.605,873100.0,1.575,1.61,1.555,1.605,873100.0
2014-09-23 11:00:00,1.6,1.61,1.58,1.595,382800.0,1.6,1.61,1.58,1.595,382800.0
2014-09-23 11:30:00,1.595,1.6,1.59,1.5901,256100.0,1.595,1.6,1.59,1.5901,256100.0
2014-09-23 12:00:00,1.595,1.6,1.59,1.6,169200.0,1.595,1.6,1.59,1.6,169200.0
2014-09-23 12:30:00,1.595,1.61,1.59,1.6,517800.0,1.595,1.61,1.59,1.6,517800.0
2014-09-23 13:00:00,1.6,1.6,1.59,1.595,173100.0,1.6,1.6,1.59,1.595,173100.0
2014-09-23 13:30:00,1.595,1.6,1.59,1.59,115200.0,1.595,1.6,1.59,1.59,115200.0
2014-09-23 14:00:00,1.59,1.5999,1.58,1.58,258100.0,1.59,1.5999,1.58,1.58,258100.0
2014-09-23 14:30:00,1.59,1.59,1.58,1.58,72000.0,1.59,1.59,1.58,1.58,72000.0
2014-09-23 15:00:00,1.58,1.59,1.56,1.575,806300.0,1.58,1.59,1.56,1.575,806300.0
2014-09-23 15:30:00,1.58,1.58,1.57,1.575,539800.0,1.58,1.58,1.57,1.575,539800.0
2014-09-24 09:30:00,1.58,1.6301,1.58,1.59,821500.0,1.58,1.6301,1.58,1.59,821500.0
2014-09-24 10:00:00,1.6,1.605,1.59,1.59,847200.0,1.6,1.605,1.59,1.59,847200.0
2014-09-24 10:30:00,1.59,1.6,1.59,1.59,103600.0,1.59,1.6,1.59,1.59,103600.0
2014-09-24 11:00:00,1.595,1.6,1.59,1.59,94900.0,1.595,1.6,1.59,1.59,94900.0
2014-09-24 11:30:00,1.59,1.6,1.59,1.59,117800.0,1.59,1.6,1.59,1.59,117800.0
2014-09-24 12:00:00,1.59,1.6199,1.59,1.6,1021500.0,1.59,1.6199,1.59,1.6,1021500.0
2014-09-24 12:30:00,1.595,1.6,1.59,1.595,56300.0,1.595,1.6,1.59,1.595,56300.0
2014-09-24 13:00:00,1.595,1.6,1.59,1.59,112700.0,1.595,1.6,1.59,1.59,112700.0
2014-09-24 13:30:00,1.595,1.61,1.59,1.595,561600.0,1.595,1.61,1.59,1.595,561600.0
2014-09-24 14:00:00,1.6,1.6,1.59,1.595,410300.0,1.6,1.6,1.59,1.595,410300.0
2014-09-24 14:30:00,1.59,1.6,1.58,1.585,169600.0,1.59,1.6,1.58,1.585,169600.0
2014-09-24 15:00:00,1.58,1.59,1.57,1.585,237200.0,1.58,1.59,1.57,1.585,237200.0
2014-09-24 15:30:00,1.585,1.59,1.58,1.585,159700.0,1.585,1.59,1.58,1.585,159700.0
2014-09-25 09:30:00,1.6,1.61,1.59,1.6,218300.0,1.6,1.61,1.59,1.6,218300.0
2014-09-25 10:00:00,1.6,1.6,1.57,1.575,491300.0,1.6,1.6,1.57,1.575,491300.0
2014-09-25 10:30:00,1.58,1.58,1.56,1.57,249500.0,1.58,1.58,1.56,1.57,249500.0
2014-09-25 11:00:00,1.57,1.59,1.57,1.575,280700.0,1.57,1.59,1.57,1.575,280700.0
2014-09-25 11:30:00,1.58,1.58,1.57,1.5701,99200.0,1.58,1.58,1.57,1.5701,99200.0
2014-09-25 12:00:00,1.58,1.58,1.57,1.58,256800.0,1.58,1.58,1.57,1.58,256800.0
2014-09-25 12:30:00,1.58,1.58,1.57,1.58,40100.0,1.58,1.58,1.57,1.58,40100.0
2014-09-25 13:00:00,1.58,1.58,1.555,1.565,783100.0,1.58,1.58,1.555,1.565,783100.0
2014-09-25 13:30:00,1.565,1.57,1.55,1.555,510800.0,1.565,1.57,1.55,1.555,510800.0
2014-09-25 14:00:00,1.56,1.56,1.55,1.555,131500.0,1.56,1.56,1.55,1.555,131500.0
2014-09-25 14:30:00,1.555,1.57,1.55,1.565,249900.0,1.555,1.57,1.55,1.565,249900.0
2014-09-25 15:00:00,1.56,1.57,1.56,1.565,177700.0,1.56,1.57,1.56,1.565,177700.0
2014-09-25 15:30:00,1.56,1.57,1.55,1.56,598900.0,1.56,1.57,1.55,1.56,598900.0
2014-09-26 09:30:00,1.56,1.5798,1.55,1.565,237300.0,1.56,1.5798,1.55,1.565,237300.0
2014-09-26 10:00:00,1.565,1.57,1.55,1.555,880100.0,1.565,1.57,1.55,1.555,880100.0
2014-09-26 10:30:00,1.555,1.56,1.54,1.55,824100.0,1.555,1.56,1.54,1.55,824100.0
2014-09-26 11:00:00,1.55,1.56,1.51,1.55,1010500.0,1.55,1.56,1.51,1.55,1010500.0
2014-09-26 11:30:00,1.55,1.56,1.53,1.54,424700.0,1.55,1.56,1.53,1.54,424700.0
2014-09-26 12:00:00,1.55,1.55,1.52,1.52,847700.0,1.55,1.55,1.52,1.52,847700.0
2014-09-26 12:30:00,1.5251,1.54,1.52,1.535,163400.0,1.5251,1.54,1.52,1.535,163400.0
2014-09-26 13:00:00,1.535,1.54,1.53,1.53,121200.0,1.535,1.54,1.53,1.53,121200.0
2014-09-26 13:30:00,1.535,1.54,1.52,1.52,251600.0,1.535,1.54,1.52,1.52,251600.0
2014-09-26 14:00:00,1.525,1.54,1.52,1.535,213900.0,1.525,1.54,1.52,1.535,213900.0
2014-09-26 14:30:00,1.535,1.54,1.53,1.53,48300.0,1.535,1.54,1.53,1.53,48300.0
2014-09-26 15:00:00,1.535,1.56,1.53,1.56,284700.0,1.535,1.56,1.53,1.56,284700.0
2014-09-26 15:30:00,1.555,1.56,1.54,1.55,650700.0,1.555,1.56,1.54,1.55,650700.0
2014-09-29 09:30:00,1.8,1.8,1.61,1.66,3088200.0,1.8,1.8,1.61,1.66,3088200.0
2014-09-29 10:00:00,1.65,1.69,1.632,1.655,1261100.0,1.65,1.69,1.632,1.655,1261100.0
2014-09-29 10:30:00,1.6599,1.67,1.64,1.658,709400.0,1.6599,1.67,1.64,1.658,709400.0
2014-09-29 11:00:00,1.655,1.67,1.65,1.65,1412100.0,1.655,1.67,1.65,1.65,1412100.0
2014-09-29 11:30:00,1.65,1.66,1.625,1.655,641200.0,1.65,1.66,1.625,1.655,641200.0
2014-09-29 12:00:00,1.6501,1.66,1.64,1.655,292400.0,1.6501,1.66,1.64,1.655,292400.0
2014-09-29 12:30:00,1.65,1.66,1.605,1.62,1461800.0,1.65,1.66,1.605,1.62,1461800.0
2014-09-29 13:00:00,1.63,1.63,1.62,1.625,147700.0,1.63,1.63,1.62,1.625,147700.0
2014-09-29 13:30:00,1.6288,1.63,1.61,1.615,370100.0,1.6288,1.63,1.61,1.615,370100.0
2014-09-29 14:00:00,1.611,1.6173,1.6,1.61,368900.0,1.611,1.6173,1.6,1.61,368900.0
2014-09-29 14:30:00,1.6099,1.61,1.58,1.605,664800.0,1.6099,1.61,1.58,1.605,664800.0
2014-09-29 15:00:00,1.605,1.61,1.59,1.5984,554000.0,1.605,1.61,1.59,1.5984,554000.0
2014-09-29 15:30:00,1.595,1.6,1.58,1.58,1215000.0,1.595,1.6,1.58,1.58,1215000.0
2014-09-30 09:30:00,1.6,1.61,1.56,1.58,371000.0,1.6,1.61,1.56,1.58,371000.0
2014-09-30 10:00:00,1.58,1.58,1.55,1.55,142900.0,1.58,1.58,1.55,1.55,142900.0
2014-09-30 10:30:00,1.56,1.56,1.55,1.56,155200.0,1.56,1.56,1.55,1.56,155200.0
2014-09-30 11:00:00,1.56,1.56,1.55,1.56,201900.0,1.56,1.56,1.55,1.56,201900.0
2014-09-30 11:30:00,1.56,1.56,1.55,1.5599,109500.0,1.56,1.56,1.55,1.5599,109500.0
2014-09-30 12:00:00,1.56,1.56,1.54,1.55,360100.0,1.56,1.56,1.54,1.55,360100.0
2014-09-30 12:30:00,1.55,1.55,1.54,1.55,260700.0,1.55,1.55,1.54,1.55,260700.0
2014-09-30 13:00:00,1.55,1.55,1.54,1.545,88800.0,1.55,1.55,1.54,1.545,88800.0
2014-09-30 13:30:00,1.545,1.55,1.54,1.54,584400.0,1.545,1.55,1.54,1.54,584400.0
2014-09-30 14:00:00,1.54,1.55,1.52,1.525,317400.0,1.54,1.55,1.52,1.525,317400.0
2014-09-30 14:30:00,1.525,1.53,1.52,1.53,150200.0,1.525,1.53,1.52,1.53,150200.0
2014-09-30 15:00:00,1.525,1.53,1.52,1.53,315400.0,1.525,1.53,1.52,1.53,315400.0
2014-09-30 15:30:00,1.53,1.55,1.52,1.54,794100.0,1.53,1.55,1.52,1.54,794100.0
2014-10-01 09:30:00,1.58,1.63,1.51,1.539,633600.0,1.58,1.63,1.51,1.539,633600.0
2014-10-01 10:00:00,1.5305,1.54,1.51,1.51,181400.0,1.5305,1.54,1.51,1.51,181400.0
2014-10-01 10:30:00,1.51,1.53,1.48,1.53,666200.0,1.51,1.53,1.48,1.53,666200.0
2014-10-01 11:00:00,1.525,1.55,1.52,1.52,180000.0,1.525,1.55,1.52,1.52,180000.0
2014-10-01 11:30:00,1.5201,1.545,1.52,1.53,629900.0,1.5201,1.545,1.52,1.53,629900.0
2014-10-01 12:00:00,1.53,1.54,1.52,1.52,69800.0,1.53,1.54,1.52,1.52,69800.0
2014-10-01 12:30:00,1.525,1.53,1.5,1.5132,269300.0,1.525,1.53,1.5,1.5132,269300.0
2014-10-01 13:00:00,1.52,1.53,1.51,1.5195,262200.0,1.52,1.53,1.51,1.5195,262200.0
2014-10-01 13:30:00,1.515,1.52,1.51,1.51,662800.0,1.515,1.52,1.51,1.51,662800.0
2014-10-01 14:00:00,1.515,1.53,1.51,1.52,245400.0,1.515,1.53,1.51,1.52,245400.0
2014-10-01 14:30:00,1.52,1.53,1.52,1.52,76000.0,1.52,1.53,1.52,1.52,76000.0
2014-10-01 15:00:00,1.525,1.53,1.5,1.5,464800.0,1.525,1.53,1.5,1.5,464800.0
2014-10-01 15:30:00,1.5,1.52,1.5,1.5,456600.0,1.5,1.52,1.5,1.5,456600.0
2014-10-02 09:30:00,1.52,1.5275,1.5,1.52,133100.0,1.52,1.5275,1.5,1.52,133100.0
2014-10-02 10:00:00,1.5105,1.52,1.48,1.5001,378900.0,1.5105,1.52,1.48,1.5001,378900.0
2014-10-02 10:30:00,1.51,1.52,1.5,1.5,177400.0,1.51,1.52,1.5,1.5,177400.0
2014-10-02 11:00:00,1.51,1.51,1.48,1.5,1563600.0,1.51,1.51,1.48,1.5,1563600.0
2014-10-02 11:30:00,1.5,1.51,1.49,1.5,299400.0,1.5,1.51,1.49,1.5,299400.0
2014-10-02 12:00:00,1.5,1.51,1.5,1.51,28900.0,1.5,1.51,1.5,1.51,28900.0
2014-10-02 12:30:00,1.5,1.52,1.5,1.51,154300.0,1.5,1.52,1.5,1.51,154300.0
2014-10-02 13:00:00,1.51,1.52,1.51,1.51,95600.0,1.51,1.52,1.51,1.51,95600.0
2014-10-02 13:30:00,1.51,1.52,1.51,1.51,205000.0,1.51,1.52,1.51,1.51,205000.0
2014-10-02 14:00:00,1.515,1.52,1.51,1.515,60000.0,1.515,1.52,1.51,1.515,60000.0
2014-10-02 14:30:00,1.51,1.52,1.51,1.515,94600.0,1.51,1.52,1.51,1.515,94600.0
2014-10-02 15:00:00,1.51,1.52,1.51,1.51,92500.0,1.51,1.52,1.51,1.51,92500.0
2014-10-02 15:30:00,1.51,1.52,1.49,1.505,963700.0,1.51,1.52,1.49,1.505,963700.0
2014-10-03 09:30:00,1.52,1.54,1.51,1.52,136300.0,1.52,1.54,1.51,1.52,136300.0
2014-10-03 10:00:00,1.5295,1.53,1.52,1.52,85100.0,1.5295,1.53,1.52,1.52,85100.0
2014-10-03 10:30:00,1.52,1.53,1.51,1.51,273500.0,1.52,1.53,1.51,1.51,273500.0
2014-10-03 11:00:00,1.5193,1.52,1.51,1.51,77600.0,1.5193,1.52,1.51,1.51,77600.0
2014-10-03 11:30:00,1.51,1.52,1.51,1.51,177900.0,1.51,1.52,1.51,1.51,177900.0
2014-10-03 12:00:00,1.51,1.52,1.51,1.51,41300.0,1.51,1.52,1.51,1.51,41300.0
2014-10-03 12:30:00,1.51,1.5199,1.5,1.505,170900.0,1.51,1.5199,1.5,1.505,170900.0
2014-10-03 13:00:00,1.505,1.51,1.5,1.505,121900.0,1.505,1.51,1.5,1.505,121900.0
2014-10-03 13:30:00,1.505,1.51,1.5,1.505,55700.0,1.505,1.51,1.5,1.505,55700.0
2014-10-03 14:00:00,1.505,1.51,1.5,1.5,83200.0,1.505,1.51,1.5,1.5,83200.0
2014-10-03 14:30:00,1.5,1.51,1.5,1.5,62500.0,1.5,1.51,1.5,1.5,62500.0
2014-10-03 15:00:00,1.5001,1.51,1.5,1.51,93500.0,1.5001,1.51,1.5,1.51,93500.0
2014-10-03 15:30:00,1.505,1.52,1.5,1.52,502600.0,1.505,1.52,1.5,1.52,502600.0
2014-10-06 09:30:00,1.5,1.53,1.5,1.52,328700.0,1.5,1.53,1.5,1.52,328700.0
2014-10-06 10:00:00,1.53,1.53,1.51,1.51,178500.0,1.53,1.53,1.51,1.51,178500.0
2014-10-06 10:30:00,1.51,1.52,1.5,1.505,206900.0,1.51,1.52,1.5,1.505,206900.0
2014-10-06 11:00:00,1.51,1.52,1.5,1.51,391000.0,1.51,1.52,1.5,1.51,391000.0
2014-10-06 11:30:00,1.515,1.52,1.5,1.505,245300.0,1.515,1.52,1.5,1.505,245300.0
2014-10-06 12:00:00,1.505,1.52,1.505,1.51,137500.0,1.505,1.52,1.505,1.51,137500.0
2014-10-06 12:30:00,1.51,1.5199,1.51,1.51,16300.0,1.51,1.5199,1.51,1.51,16300.0
2014-10-06 13:00:00,1.51,1.52,1.51,1.51,146700.0,1.51,1.52,1.51,1.51,146700.0
2014-10-06 13:30:00,1.51,1.52,1.51,1.51,36000.0,1.51,1.52,1.51,1.51,36000.0
2014-10-06 14:00:00,1.51,1.52,1.51,1.51,64400.0,1.51,1.52,1.51,1.51,64400.0
2014-10-06 14:30:00,1.51,1.53,1.51,1.5211,218100.0,1.51,1.53,1.51,1.5211,218100.0
2014-10-06 15:00:00,1.52,1.53,1.52,1.52,60800.0,1.52,1.53,1.52,1.52,60800.0
2014-10-06 15:30:00,1.52,1.53,1.52,1.52,151300.0,1.52,1.53,1.52,1.52,151300.0
2014-10-07 09:30:00,1.5,1.52,1.49,1.52,441100.0,1.5,1.52,1.49,1.52,441100.0
2014-10-07 10:00:00,1.51,1.53,1.51,1.52,165000.0,1.51,1.53,1.51,1.52,165000.0
2014-10-07 10:30:00,1.52,1.53,1.51,1.53,127500.0,1.52,1.53,1.51,1.53,127500.0
2014-10-07 11:00:00,1.525,1.61,1.52,1.56,683900.0,1.525,1.61,1.52,1.56,683900.0
2014-10-07 11:30:00,1.555,1.57,1.555,1.565,115700.0,1.555,1.57,1.555,1.565,115700.0
2014-10-07 12:00:00,1.56,1.57,1.56,1.56,82600.0,1.56,1.57,1.56,1.56,82600.0
2014-10-07 12:30:00,1.569,1.57,1.55,1.56,103900.0,1.569,1.57,1.55,1.56,103900.0
2014-10-07 13:00:00,1.55,1.56,1.55,1.555,57200.0,1.55,1.56,1.55,1.555,57200.0
2014-10-07 13:30:00,1.55,1.56,1.55,1.555,32300.0,1.55,1.56,1.55,1.555,32300.0
2014-10-07 14:00:00,1.55,1.56,1.53,1.535,110100.0,1.55,1.56,1.53,1.535,110100.0
2014-10-07 14:30:00,1.535,1.54,1.52,1.52,203800.0,1.535,1.54,1.52,1.52,203800.0
2014-10-07 15:00:00,1.5215,1.5215,1.49,1.495,634900.0,1.5215,1.5215,1.49,1.495,634900.0
2014-10-07 15:30:00,1.49,1.53,1.49,1.51,727000.0,1.49,1.53,1.49,1.51,727000.0
2014-10-08 09:30:00,1.51,1.53,1.49,1.505,216400.0,1.51,1.53,1.49,1.505,216400.0
2014-10-08 10:00:00,1.5,1.52,1.49,1.5,142700.0,1.5,1.52,1.49,1.5,142700.0
2014-10-08 10:30:00,1.5,1.51,1.49,1.5,241100.0,1.5,1.51,1.49,1.5,241100.0
2014-10-08 11:00:00,1.5,1.51,1.48,1.4901,425300.0,1.5,1.51,1.48,1.4901,425300.0
2014-10-08 11:30:00,1.49,1.5,1.48,1.4999,155000.0,1.49,1.5,1.48,1.4999,155000.0
2014-10-08 12:00:00,1.5,1.5,1.49,1.49,49900.0,1.5,1.5,1.49,1.49,49900.0
2014-10-08 12:30:00,1.49,1.5,1.49,1.49,34500.0,1.49,1.5,1.49,1.49,34500.0
2014-10-08 13:00:00,1.49,1.5,1.49,1.5,46300.0,1.49,1.5,1.49,1.5,46300.0
2014-10-08 13:30:00,1.49,1.51,1.49,1.51,159000.0,1.49,1.51,1.49,1.51,159000.0
2014-10-08 14:00:00,1.51,1.55,1.5001,1.52,299400.0,1.51,1.55,1.5001,1.52,299400.0
2014-10-08 14:30:00,1.52,1.55,1.52,1.54,156000.0,1.52,1.55,1.52,1.54,156000.0
2014-10-08 15:00:00,1.55,1.55,1.54,1.55,78500.0,1.55,1.55,1.54,1.55,78500.0
2014-10-08 15:30:00,1.545,1.55,1.54,1.55,239900.0,1.545,1.55,1.54,1.55,239900.0
2014-10-09 09:30:00,1.55,1.56,1.54,1.55,181300.0,1.55,1.56,1.54,1.55,181300.0
2014-10-09 10:00:00,1.55,1.55,1.52,1.53,258800.0,1.55,1.55,1.52,1.53,258800.0
2014-10-09 10:30:00,1.54,1.56,1.52,1.555,186300.0,1.54,1.56,1.52,1.555,186300.0
2014-10-09 11:00:00,1.56,1.56,1.55,1.559,129000.0,1.56,1.56,1.55,1.559,129000.0
2014-10-09 11:30:00,1.56,1.56,1.55,1.55,221200.0,1.56,1.56,1.55,1.55,221200.0
2014-10-09 12:00:00,1.55,1.56,1.55,1.56,68000.0,1.55,1.56,1.55,1.56,68000.0
2014-10-09 12:30:00,1.55,1.56,1.55,1.555,90300.0,1.55,1.56,1.55,1.555,90300.0
2014-10-09 13:00:00,1.55,1.59,1.55,1.57,506300.0,1.55,1.59,1.55,1.57,506300.0
2014-10-09 13:30:00,1.57,1.58,1.57,1.58,91100.0,1.57,1.58,1.57,1.58,91100.0
2014-10-09 14:00:00,1.57,1.58,1.57,1.58,63900.0,1.57,1.58,1.57,1.58,63900.0
2014-10-09 14:30:00,1.575,1.58,1.55,1.55,448600.0,1.575,1.58,1.55,1.55,448600.0
2014-10-09 15:00:00,1.555,1.56,1.55,1.55,23400.0,1.555,1.56,1.55,1.55,23400.0
2014-10-09 15:30:00,1.56,1.56,1.54,1.55,593100.0,1.56,1.56,1.54,1.55,593100.0
2014-10-10 09:30:00,1.55,1.5799,1.55,1.5524,103000.0,1.55,1.5799,1.55,1.5524,103000.0
2014-10-10 10:00:00,1.55,1.56,1.5,1.5,244800.0,1.55,1.56,1.5,1.5,244800.0
2014-10-10 10:30:00,1.5,1.52,1.5,1.51,173200.0,1.5,1.52,1.5,1.51,173200.0
2014-10-10 11:00:00,1.51,1.52,1.5,1.5101,104100.0,1.51,1.52,1.5,1.5101,104100.0
2014-10-10 11:30:00,1.51,1.52,1.5,1.5,210400.0,1.51,1.52,1.5,1.5,210400.0
2014-10-10 12:00:00,1.505,1.51,1.5,1.5099,70000.0,1.505,1.51,1.5,1.5099,70000.0
2014-10-10 12:30:00,1.5,1.51,1.5,1.5,314000.0,1.5,1.51,1.5,1.5,314000.0
2014-10-10 13:00:00,1.5,1.51,1.49,1.49,229000.0,1.5,1.51,1.49,1.49,229000.0
2014-10-10 13:30:00,1.49,1.5,1.48,1.49,283500.0,1.49,1.5,1.48,1.49,283500.0
2014-10-10 14:00:00,1.495,1.5,1.48,1.48,84100.0,1.495,1.5,1.48,1.48,84100.0
2014-10-10 14:30:00,1.485,1.49,1.48,1.48,78400.0,1.485,1.49,1.48,1.48,78400.0
2014-10-10 15:00:00,1.48,1.49,1.48,1.48,118300.0,1.48,1.49,1.48,1.48,118300.0
2014-10-10 15:30:00,1.48,1.49,1.45,1.455,723800.0,1.48,1.49,1.45,1.455,723800.0
2014-10-13 09:30:00,1.44,1.48,1.43,1.435,176900.0,1.44,1.48,1.43,1.435,176900.0
2014-10-13 10:00:00,1.44,1.46,1.39,1.395,299600.0,1.44,1.46,1.39,1.395,299600.0
2014-10-13 10:30:00,1.4,1.41,1.35,1.397,424300.0,1.4,1.41,1.35,1.397,424300.0
2014-10-13 11:00:00,1.4,1.43,1.39,1.4,231100.0,1.4,1.43,1.39,1.4,231100.0
2014-10-13 11:30:00,1.4,1.44,1.4,1.44,102100.0,1.4,1.44,1.4,1.44,102100.0
2014-10-13 12:00:00,1.4301,1.47,1.42,1.465,143100.0,1.4301,1.47,1.42,1.465,143100.0
2014-10-13 12:30:00,1.465,1.5,1.461,1.494,192700.0,1.465,1.5,1.461,1.494,192700.0
2014-10-13 13:00:00,1.495,1.51,1.48,1.49,87100.0,1.495,1.51,1.48,1.49,87100.0
2014-10-13 13:30:00,1.485,1.5,1.48,1.48,70100.0,1.485,1.5,1.48,1.48,70100.0
2014-10-13 14:00:00,1.485,1.5,1.48,1.495,111100.0,1.485,1.5,1.48,1.495,111100.0
2014-10-13 14:30:00,1.495,1.5,1.49,1.495,77600.0,1.495,1.5,1.49,1.495,77600.0
2014-10-13 15:00:00,1.49,1.5,1.47,1.47,117300.0,1.49,1.5,1.47,1.47,117300.0
2014-10-13 15:30:00,1.47,1.48,1.455,1.46,246700.0,1.47,1.48,1.455,1.46,246700.0
2014-10-14 09:30:00,1.49,1.5,1.45,1.47,124000.0,1.49,1.5,1.45,1.47,124000.0
2014-10-14 10:00:00,1.47,1.51,1.46,1.49,231700.0,1.47,1.51,1.46,1.49,231700.0
2014-10-14 10:30:00,1.49,1.53,1.48,1.51,164300.0,1.49,1.53,1.48,1.51,164300.0
2014-10-14 11:00:00,1.515,1.52,1.49,1.49,189900.0,1.515,1.52,1.49,1.49,189900.0
2014-10-14 11:30:00,1.49,1.51,1.49,1.5,158300.0,1.49,1.51,1.49,1.5,158300.0
2014-10-14 12:00:00,1.505,1.51,1.5,1.51,31300.0,1.505,1.51,1.5,1.51,31300.0
2014-10-14 12:30:00,1.5049,1.51,1.48,1.49,107600.0,1.5049,1.51,1.48,1.49,107600.0
2014-10-14 13:00:00,1.49,1.5,1.49,1.49,17100.0,1.49,1.5,1.49,1.49,17100.0
2014-10-14 13:30:00,1.5,1.5,1.49,1.5,31100.0,1.5,1.5,1.49,1.5,31100.0
2014-10-14 14:00:00,1.5,1.5,1.49,1.5,41500.0,1.5,1.5,1.49,1.5,41500.0
2014-10-14 14:30:00,1.5,1.5,1.49,1.5,44900.0,1.5,1.5,1.49,1.5,44900.0
2014-10-14 15:00:00,1.4999,1.5,1.49,1.495,57500.0,1.4999,1.5,1.49,1.495,57500.0
2014-10-14 15:30:00,1.5,1.52,1.49,1.51,206800.0,1.5,1.52,1.49,1.51,206800.0
2014-10-15 09:30:00,1.5,1.52,1.45,1.5,258400.0,1.5,1.52,1.45,1.5,258400.0
2014-10-15 10:00:00,1.5,1.57,1.49,1.56,383300.0,1.5,1.57,1.49,1.56,383300.0
2014-10-15 10:30:00,1.555,1.555,1.53,1.53,83300.0,1.555,1.555,1.53,1.53,83300.0
2014-10-15 11:00:00,1.53,1.53,1.52,1.52,38400.0,1.53,1.53,1.52,1.52,38400.0
2014-10-15 11:30:00,1.52,1.5298,1.52,1.52,21300.0,1.52,1.5298,1.52,1.52,21300.0
2014-10-15 12:00:00,1.52,1.5289,1.51,1.51,27100.0,1.52,1.5289,1.51,1.51,27100.0
2014-10-15 12:30:00,1.517,1.52,1.505,1.517,55300.0,1.517,1.52,1.505,1.517,55300.0
2014-10-15 13:00:00,1.515,1.52,1.49,1.5,80700.0,1.515,1.52,1.49,1.5,80700.0
2014-10-15 13:30:00,1.5,1.52,1.49,1.51,84400.0,1.5,1.52,1.49,1.51,84400.0
2014-10-15 14:00:00,1.515,1.515,1.49,1.51,83200.0,1.515,1.515,1.49,1.51,83200.0
2014-10-15 14:30:00,1.51,1.52,1.505,1.515,40700.0,1.51,1.52,1.505,1.515,40700.0
2014-10-15 15:00:00,1.515,1.52,1.505,1.52,140400.0,1.515,1.52,1.505,1.52,140400.0
2014-10-15 15:30:00,1.52,1.56,1.52,1.56,501500.0,1.52,1.56,1.52,1.56,501500.0
2014-10-16 09:30:00,1.53,1.6,1.51,1.6,209800.0,1.53,1.6,1.51,1.6,209800.0
2014-10-16 10:00:00,1.5901,1.6,1.56,1.59,181500.0,1.5901,1.6,1.56,1.59,181500.0
2014-10-16 10:30:00,1.58,1.6,1.58,1.59,100700.0,1.58,1.6,1.58,1.59,100700.0
2014-10-16 11:00:00,1.6,1.63,1.595,1.63,227700.0,1.6,1.63,1.595,1.63,227700.0
2014-10-16 11:30:00,1.63,1.635,1.6,1.603,173100.0,1.63,1.635,1.6,1.603,173100.0
2014-10-16 12:00:00,1.61,1.61,1.59,1.6,58400.0,1.61,1.61,1.59,1.6,58400.0
2014-10-16 12:30:00,1.6,1.62,1.59,1.62,55700.0,1.6,1.62,1.59,1.62,55700.0
2014-10-16 13:00:00,1.62,1.64,1.61,1.64,164800.0,1.62,1.64,1.61,1.64,164800.0
2014-10-16 13:30:00,1.64,1.65,1.635,1.65,108900.0,1.64,1.65,1.635,1.65,108900.0
2014-10-16 14:00:00,1.65,1.65,1.63,1.64,141300.0,1.65,1.65,1.63,1.64,141300.0
2014-10-16 14:30:00,1.64,1.64,1.63,1.6307,35900.0,1.64,1.64,1.63,1.6307,35900.0
2014-10-16 15:00:00,1.63,1.64,1.62,1.62,171000.0,1.63,1.64,1.62,1.62,171000.0
2014-10-16 15:30:00,1.625,1.63,1.61,1.615,227000.0,1.625,1.63,1.61,1.615,227000.0
2014-10-17 09:30:00,1.68,1.68,1.6,1.61,306100.0,1.68,1.68,1.6,1.61,306100.0
2014-10-17 10:00:00,1.6199,1.635,1.615,1.63,78200.0,1.6199,1.635,1.615,1.63,78200.0
2014-10-17 10:30:00,1.62,1.63,1.61,1.61,58500.0,1.62,1.63,1.61,1.61,58500.0
2014-10-17 11:00:00,1.62,1.625,1.61,1.62,44200.0,1.62,1.625,1.61,1.62,44200.0
2014-10-17 11:30:00,1.62,1.62,1.61,1.62,24600.0,1.62,1.62,1.61,1.62,24600.0
2014-10-17 12:00:00,1.61,1.62,1.59,1.6,73500.0,1.61,1.62,1.59,1.6,73500.0
2014-10-17 12:30:00,1.595,1.61,1.59,1.6,53200.0,1.595,1.61,1.59,1.6,53200.0
2014-10-17 13:00:00,1.593,1.6,1.59,1.59,12200.0,1.593,1.6,1.59,1.59,12200.0
2014-10-17 13:30:00,1.5995,1.6,1.57,1.57,106200.0,1.5995,1.6,1.57,1.57,106200.0
2014-10-17 14:00:00,1.57,1.58,1.56,1.56,125100.0,1.57,1.58,1.56,1.56,125100.0
2014-10-17 14:30:00,1.56,1.57,1.55,1.56,72500.0,1.56,1.57,1.55,1.56,72500.0
2014-10-17 15:00:00,1.56,1.58,1.56,1.56,91600.0,1.56,1.58,1.56,1.56,91600.0
2014-10-17 15:30:00,1.57,1.58,1.565,1.58,158600.0,1.57,1.58,1.565,1.58,158600.0
2014-10-20 09:30:00,1.53,1.61,1.53,1.61,126200.0,1.53,1.61,1.53,1.61,126200.0
2014-10-20 10:00:00,1.6199,1.63,1.61,1.62,52000.0,1.6199,1.63,1.61,1.62,52000.0
2014-10-20 10:30:00,1.62,1.63,1.61,1.6216,123000.0,1.62,1.63,1.61,1.6216,123000.0
2014-10-20 11:00:00,1.629,1.63,1.62,1.63,36900.0,1.629,1.63,1.62,1.63,36900.0
2014-10-20 11:30:00,1.63,1.63,1.62,1.63,28400.0,1.63,1.63,1.62,1.63,28400.0
2014-10-20 12:00:00,1.6201,1.64,1.62,1.63,59400.0,1.6201,1.64,1.62,1.63,59400.0
2014-10-20 12:30:00,1.63,1.63,1.62,1.62,17100.0,1.63,1.63,1.62,1.62,17100.0
2014-10-20 13:00:00,1.62,1.6201,1.61,1.62,97300.0,1.62,1.6201,1.61,1.62,97300.0
2014-10-20 13:30:00,1.6299,1.63,1.62,1.63,38700.0,1.6299,1.63,1.62,1.63,38700.0
2014-10-20 14:00:00,1.63,1.64,1.62,1.64,64700.0,1.63,1.64,1.62,1.64,64700.0
2014-10-20 14:30:00,1.64,1.65,1.6301,1.65,71500.0,1.64,1.65,1.6301,1.65,71500.0
2014-10-20 15:00:00,1.65,1.65,1.64,1.65,147300.0,1.65,1.65,1.64,1.65,147300.0
2014-10-20 15:30:00,1.65,1.65,1.63,1.64,364300.0,1.65,1.65,1.63,1.64,364300.0
2014-10-21 09:30:00,1.65,1.65,1.63,1.65,73800.0,1.65,1.65,1.63,1.65,73800.0
2014-10-21 10:00:00,1.65,1.65,1.63,1.635,87100.0,1.65,1.65,1.63,1.635,87100.0
2014-10-21 10:30:00,1.6301,1.65,1.63,1.64,105400.0,1.6301,1.65,1.63,1.64,105400.0
2014-10-21 11:00:00,1.6401,1.649,1.63,1.63,41700.0,1.6401,1.649,1.63,1.63,41700.0
2014-10-21 11:30:00,1.635,1.64,1.6,1.605,94200.0,1.635,1.64,1.6,1.605,94200.0
2014-10-21 12:00:00,1.6,1.61,1.6,1.605,24100.0,1.6,1.61,1.6,1.605,24100.0
2014-10-21 12:30:00,1.6,1.61,1.58,1.58,120600.0,1.6,1.61,1.58,1.58,120600.0
2014-10-21 13:00:00,1.58,1.59,1.57,1.575,106100.0,1.58,1.59,1.57,1.575,106100.0
2014-10-21 13:30:00,1.576,1.6,1.57,1.595,137900.0,1.576,1.6,1.57,1.595,137900.0
2014-10-21 14:00:00,1.595,1.6,1.59,1.6,140300.0,1.595,1.6,1.59,1.6,140300.0
2014-10-21 14:30:00,1.6,1.6,1.59,1.6,55000.0,1.6,1.6,1.59,1.6,55000.0
2014-10-21 15:00:00,1.6,1.6,1.59,1.6,28000.0,1.6,1.6,1.59,1.6,28000.0
2014-10-21 15:30:00,1.6,1.6,1.59,1.595,110600.0,1.6,1.6,1.59,1.595,110600.0
2014-10-22 09:30:00,1.6,1.6,1.57,1.6,112400.0,1.6,1.6,1.57,1.6,112400.0
2014-10-22 10:00:00,1.6,1.61,1.59,1.595,55700.0,1.6,1.61,1.59,1.595,55700.0
2014-10-22 10:30:00,1.59,1.6,1.58,1.6,222700.0,1.59,1.6,1.58,1.6,222700.0
2014-10-22 11:00:00,1.61,1.61,1.6,1.6092,20300.0,1.61,1.61,1.6,1.6092,20300.0
2014-10-22 11:30:00,1.605,1.61,1.6001,1.604,37600.0,1.605,1.61,1.6001,1.604,37600.0
2014-10-22 12:00:00,1.61,1.62,1.59,1.595,177300.0,1.61,1.62,1.59,1.595,177300.0
2014-10-22 12:30:00,1.595,1.6,1.58,1.585,152100.0,1.595,1.6,1.58,1.585,152100.0
2014-10-22 13:00:00,1.585,1.59,1.58,1.585,36400.0,1.585,1.59,1.58,1.585,36400.0
2014-10-22 13:30:00,1.585,1.59,1.58,1.585,36900.0,1.585,1.59,1.58,1.585,36900.0
2014-10-22 14:00:00,1.585,1.605,1.58,1.6,106900.0,1.585,1.605,1.58,1.6,106900.0
2014-10-22 14:30:00,1.6,1.61,1.6,1.6,46300.0,1.6,1.61,1.6,1.6,46300.0
2014-10-22 15:00:00,1.6,1.61,1.6,1.6,53500.0,1.6,1.61,1.6,1.6,53500.0
2014-10-22 15:30:00,1.6,1.61,1.59,1.595,174000.0,1.6,1.61,1.59,1.595,174000.0
2014-10-23 09:30:00,1.6,1.62,1.59,1.61,145300.0,1.6,1.62,1.59,1.61,145300.0
2014-10-23 10:00:00,1.61,1.62,1.61,1.61,39200.0,1.61,1.62,1.61,1.61,39200.0
2014-10-23 10:30:00,1.615,1.64,1.61,1.64,217600.0,1.615,1.64,1.61,1.64,217600.0
2014-10-23 11:00:00,1.64,1.64,1.63,1.64,41100.0,1.64,1.64,1.63,1.64,41100.0
2014-10-23 11:30:00,1.64,1.64,1.62,1.63,205400.0,1.64,1.64,1.62,1.63,205400.0
2014-10-23 12:00:00,1.63,1.64,1.625,1.64,159800.0,1.63,1.64,1.625,1.64,159800.0
2014-10-23 12:30:00,1.631,1.64,1.62,1.625,35800.0,1.631,1.64,1.62,1.625,35800.0
2014-10-23 13:00:00,1.63,1.63,1.62,1.63,49100.0,1.63,1.63,1.62,1.63,49100.0
2014-10-23 13:30:00,1.63,1.64,1.62,1.62,130300.0,1.63,1.64,1.62,1.62,130300.0
2014-10-23 14:00:00,1.63,1.64,1.62,1.63,75500.0,1.63,1.64,1.62,1.63,75500.0
2014-10-23 14:30:00,1.62,1.63,1.62,1.63,52500.0,1.62,1.63,1.62,1.63,52500.0
2014-10-23 15:00:00,1.63,1.63,1.62,1.63,50700.0,1.63,1.63,1.62,1.63,50700.0
2014-10-23 15:30:00,1.63,1.64,1.62,1.64,142600.0,1.63,1.64,1.62,1.64,142600.0
2014-10-24 09:30:00,1.64,1.67,1.5905,1.66,295700.0,1.64,1.67,1.5905,1.66,295700.0
2014-10-24 10:00:00,1.66,1.66,1.65,1.66,121300.0,1.66,1.66,1.65,1.66,121300.0
2014-10-24 10:30:00,1.655,1.66,1.65,1.655,29300.0,1.655,1.66,1.65,1.655,29300.0
2014-10-24 11:00:00,1.655,1.66,1.64,1.65,124700.0,1.655,1.66,1.64,1.65,124700.0
2014-10-24 11:30:00,1.65,1.66,1.65,1.65,41500.0,1.65,1.66,1.65,1.65,41500.0
2014-10-24 12:00:00,1.66,1.66,1.65,1.65,45900.0,1.66,1.66,1.65,1.65,45900.0
2014-10-24 12:30:00,1.65,1.66,1.65,1.66,53600.0,1.65,1.66,1.65,1.66,53600.0
2014-10-24 13:00:00,1.66,1.66,1.65,1.65,21700.0,1.66,1.66,1.65,1.65,21700.0
2014-10-24 13:30:00,1.655,1.66,1.65,1.655,36200.0,1.655,1.66,1.65,1.655,36200.0
2014-10-24 14:00:00,1.655,1.69,1.6501,1.69,352400.0,1.655,1.69,1.6501,1.69,352400.0
2014-10-24 14:30:00,1.69,1.7,1.68,1.69,297600.0,1.69,1.7,1.68,1.69,297600.0
2014-10-24 15:00:00,1.69,1.69,1.67,1.68,146400.0,1.69,1.69,1.67,1.68,146400.0
2014-10-24 15:30:00,1.68,1.69,1.67,1.685,345000.0,1.68,1.69,1.67,1.685,345000.0
2014-10-27 09:30:00,1.67,1.7,1.63,1.7,498200.0,1.67,1.7,1.63,1.7,498200.0
2014-10-27 10:00:00,1.7,1.72,1.67,1.71,357800.0,1.7,1.72,1.67,1.71,357800.0
2014-10-27 10:30:00,1.71,1.71,1.69,1.695,119800.0,1.71,1.71,1.69,1.695,119800.0
2014-10-27 11:00:00,1.69,1.7,1.67,1.68,50500.0,1.69,1.7,1.67,1.68,50500.0
2014-10-27 11:30:00,1.67,1.68,1.655,1.68,237200.0,1.67,1.68,1.655,1.68,237200.0
2014-10-27 12:00:00,1.675,1.68,1.67,1.675,50500.0,1.675,1.68,1.67,1.675,50500.0
2014-10-27 12:30:00,1.67,1.68,1.66,1.68,75800.0,1.67,1.68,1.66,1.68,75800.0
2014-10-27 13:00:00,1.68,1.69,1.675,1.69,120300.0,1.68,1.69,1.675,1.69,120300.0
2014-10-27 13:30:00,1.69,1.69,1.68,1.69,41000.0,1.69,1.69,1.68,1.69,41000.0
2014-10-27 14:00:00,1.69,1.71,1.68,1.71,107700.0,1.69,1.71,1.68,1.71,107700.0
2014-10-27 14:30:00,1.71,1.72,1.7,1.72,156400.0,1.71,1.72,1.7,1.72,156400.0
2014-10-27 15:00:00,1.72,1.72,1.69,1.7,157000.0,1.72,1.72,1.69,1.7,157000.0
2014-10-27 15:30:00,1.7,1.71,1.69,1.705,275700.0,1.7,1.71,1.69,1.705,275700.0
2014-10-28 09:30:00,1.69,1.76,1.6725,1.74,177400.0,1.69,1.76,1.6725,1.74,177400.0
2014-10-28 10:00:00,1.74,1.76,1.74,1.75,151900.0,1.74,1.76,1.74,1.75,151900.0
2014-10-28 10:30:00,1.75,1.76,1.75,1.755,63200.0,1.75,1.76,1.75,1.755,63200.0
2014-10-28 11:00:00,1.755,1.76,1.75,1.75,69200.0,1.755,1.76,1.75,1.75,69200.0
2014-10-28 11:30:00,1.7599,1.76,1.75,1.755,42900.0,1.7599,1.76,1.75,1.755,42900.0
2014-10-28 12:00:00,1.755,1.76,1.73,1.75,99200.0,1.755,1.76,1.73,1.75,99200.0
2014-10-28 12:30:00,1.745,1.75,1.73,1.74,61000.0,1.745,1.75,1.73,1.74,61000.0
2014-10-28 13:00:00,1.7301,1.74,1.73,1.74,89400.0,1.7301,1.74,1.73,1.74,89400.0
2014-10-28 13:30:00,1.74,1.74,1.71,1.72,148400.0,1.74,1.74,1.71,1.72,148400.0
2014-10-28 14:00:00,1.72,1.73,1.715,1.73,69400.0,1.72,1.73,1.715,1.73,69400.0
2014-10-28 14:30:00,1.73,1.75,1.725,1.75,68100.0,1.73,1.75,1.725,1.75,68100.0
2014-10-28 15:00:00,1.75,1.755,1.72,1.72,196800.0,1.75,1.755,1.72,1.72,196800.0
2014-10-28 15:30:00,1.72,1.755,1.72,1.75,575000.0,1.72,1.755,1.72,1.75,575000.0
2014-10-29 09:30:00,1.73,1.75,1.709,1.73,128800.0,1.73,1.75,1.709,1.73,128800.0
2014-10-29 10:00:00,1.74,1.74,1.71,1.72,152600.0,1.74,1.74,1.71,1.72,152600.0
2014-10-29 10:30:00,1.71,1.73,1.71,1.73,115200.0,1.71,1.73,1.71,1.73,115200.0
2014-10-29 11:00:00,1.72,1.74,1.72,1.73,46800.0,1.72,1.74,1.72,1.73,46800.0
2014-10-29 11:30:00,1.73,1.73,1.71,1.73,169100.0,1.73,1.73,1.71,1.73,169100.0
2014-10-29 12:00:00,1.73,1.73,1.72,1.73,23400.0,1.73,1.73,1.72,1.73,23400.0
2014-10-29 12:30:00,1.73,1.74,1.72,1.73,59100.0,1.73,1.74,1.72,1.73,59100.0
2014-10-29 13:00:00,1.73,1.74,1.72,1.724,28100.0,1.73,1.74,1.72,1.724,28100.0
2014-10-29 13:30:00,1.73,1.74,1.72,1.73,53800.0,1.73,1.74,1.72,1.73,53800.0
2014-10-29 14:00:00,1.74,1.74,1.72,1.73,87800.0,1.74,1.74,1.72,1.73,87800.0
2014-10-29 14:30:00,1.74,1.74,1.7,1.74,190900.0,1.74,1.74,1.7,1.74,190900.0
2014-10-29 15:00:00,1.735,1.74,1.72,1.73,104900.0,1.735,1.74,1.72,1.73,104900.0
2014-10-29 15:30:00,1.73,1.73,1.7,1.705,365000.0,1.73,1.73,1.7,1.705,365000.0
2014-10-30 09:30:00,1.69,1.715,1.64,1.6901,281500.0,1.69,1.715,1.64,1.6901,281500.0
2014-10-30 10:00:00,1.69,1.72,1.68,1.72,73400.0,1.69,1.72,1.68,1.72,73400.0
2014-10-30 10:30:00,1.72,1.72,1.7,1.71,41600.0,1.72,1.72,1.7,1.71,41600.0
2014-10-30 11:00:00,1.72,1.72,1.71,1.71,56500.0,1.72,1.72,1.71,1.71,56500.0
2014-10-30 11:30:00,1.715,1.72,1.7,1.71,25900.0,1.715,1.72,1.7,1.71,25900.0
2014-10-30 12:00:00,1.7,1.72,1.7,1.71,101600.0,1.7,1.72,1.7,1.71,101600.0
2014-10-30 12:30:00,1.71,1.72,1.7,1.71,164800.0,1.71,1.72,1.7,1.71,164800.0
2014-10-30 13:00:00,1.71,1.72,1.71,1.71,14200.0,1.71,1.72,1.71,1.71,14200.0
2014-10-30 13:30:00,1.71,1.72,1.7,1.7,157300.0,1.71,1.72,1.7,1.7,157300.0
2014-10-30 14:00:00,1.7016,1.71,1.7,1.71,75700.0,1.7016,1.71,1.7,1.71,75700.0
2014-10-30 14:30:00,1.71,1.715,1.69,1.7,77900.0,1.71,1.715,1.69,1.7,77900.0
2014-10-30 15:00:00,1.7,1.72,1.7,1.71,31300.0,1.7,1.72,1.7,1.71,31300.0
2014-10-30 15:30:00,1.72,1.72,1.71,1.71,254700.0,1.72,1.72,1.71,1.71,254700.0
2014-10-31 09:30:00,1.75,1.77,1.72,1.7204,155200.0,1.75,1.77,1.72,1.7204,155200.0
2014-10-31 10:00:00,1.72,1.73,1.71,1.72,212600.0,1.72,1.73,1.71,1.72,212600.0
2014-10-31 10:30:00,1.72,1.72,1.69,1.7,257100.0,1.72,1.72,1.69,1.7,257100.0
2014-10-31 11:00:00,1.7,1.71,1.69,1.71,91700.0,1.7,1.71,1.69,1.71,91700.0
2014-10-31 11:30:00,1.701,1.705,1.69,1.69,114300.0,1.701,1.705,1.69,1.69,114300.0
2014-10-31 12:00:00,1.7,1.7,1.69,1.7,65500.0,1.7,1.7,1.69,1.7,65500.0
2014-10-31 12:30:00,1.7,1.7,1.69,1.7,31100.0,1.7,1.7,1.69,1.7,31100.0
2014-10-31 13:00:00,1.7,1.71,1.69,1.71,92800.0,1.7,1.71,1.69,1.71,92800.0
2014-10-31 13:30:00,1.71,1.71,1.69,1.705,243600.0,1.71,1.71,1.69,1.705,243600.0
2014-10-31 14:00:00,1.7,1.71,1.69,1.705,41000.0,1.7,1.71,1.69,1.705,41000.0
2014-10-31 14:30:00,1.7,1.7082,1.69,1.69,39400.0,1.7,1.7082,1.69,1.69,39400.0
2014-10-31 15:00:00,1.7,1.7,1.68,1.69,95300.0,1.7,1.7,1.68,1.69,95300.0
2014-10-31 15:30:00,1.69,1.71,1.68,1.69,387800.0,1.69,1.71,1.68,1.69,387800.0
2014-11-03 09:30:00,1.69,1.715,1.68,1.7,150100.0,1.69,1.715,1.68,1.7,150100.0
2014-11-03 10:00:00,1.7,1.7,1.68,1.69,393000.0,1.7,1.7,1.68,1.69,393000.0
2014-11-03 10:30:00,1.68,1.69,1.68,1.68,299200.0,1.68,1.69,1.68,1.68,299200.0
2014-11-03 11:00:00,1.69,1.69,1.66,1.67,151600.0,1.69,1.69,1.66,1.67,151600.0
2014-11-03 11:30:00,1.66,1.68,1.66,1.68,102000.0,1.66,1.68,1.66,1.68,102000.0
2014-11-03 12:00:00,1.675,1.68,1.67,1.68,61500.0,1.675,1.68,1.67,1.68,61500.0
2014-11-03 12:30:00,1.68,1.68,1.67,1.67,21200.0,1.68,1.68,1.67,1.67,21200.0
2014-11-03 13:00:00,1.675,1.68,1.67,1.68,155200.0,1.675,1.68,1.67,1.68,155200.0
2014-11-03 13:30:00,1.68,1.68,1.67,1.68,44200.0,1.68,1.68,1.67,1.68,44200.0
2014-11-03 14:00:00,1.67,1.68,1.67,1.67,68300.0,1.67,1.68,1.67,1.67,68300.0
2014-11-03 14:30:00,1.67,1.68,1.66,1.66,132800.0,1.67,1.68,1.66,1.66,132800.0
2014-11-03 15:00:00,1.66,1.67,1.66,1.66,146800.0,1.66,1.67,1.66,1.66,146800.0
2014-11-03 15:30:00,1.665,1.7,1.66,1.695,418100.0,1.665,1.7,1.66,1.695,418100.0
2014-11-04 09:30:00,1.69,1.72,1.69,1.7,122000.0,1.69,1.72,1.69,1.7,122000.0
2014-11-04 10:00:00,1.705,1.71,1.67,1.67,49300.0,1.705,1.71,1.67,1.67,49300.0
2014-11-04 10:30:00,1.67,1.6775,1.645,1.653,107600.0,1.67,1.6775,1.645,1.653,107600.0
2014-11-04 11:00:00,1.6501,1.66,1.64,1.64,87500.0,1.6501,1.66,1.64,1.64,87500.0
2014-11-04 11:30:00,1.64,1.65,1.64,1.6475,39800.0,1.64,1.65,1.64,1.6475,39800.0
2014-11-04 12:00:00,1.645,1.65,1.62,1.63,137400.0,1.645,1.65,1.62,1.63,137400.0
2014-11-04 12:30:00,1.6201,1.63,1.61,1.62,78800.0,1.6201,1.63,1.61,1.62,78800.0
2014-11-04 13:00:00,1.62,1.62,1.61,1.6125,73400.0,1.62,1.62,1.61,1.6125,73400.0
2014-11-04 13:30:00,1.615,1.63,1.61,1.6211,190600.0,1.615,1.63,1.61,1.6211,190600.0
2014-11-04 14:00:00,1.63,1.64,1.62,1.63,125000.0,1.63,1.64,1.62,1.63,125000.0
2014-11-04 14:30:00,1.635,1.65,1.63,1.645,97900.0,1.635,1.65,1.63,1.645,97900.0
2014-11-04 15:00:00,1.645,1.67,1.64,1.66,167600.0,1.645,1.67,1.64,1.66,167600.0
2014-11-04 15:30:00,1.665,1.67,1.65,1.66,498000.0,1.665,1.67,1.65,1.66,498000.0
2014-11-05 09:30:00,1.72,1.79,1.69,1.7099,976700.0,1.72,1.79,1.69,1.7099,976700.0
2014-11-05 10:00:00,1.71,1.78,1.7,1.7518,564200.0,1.71,1.78,1.7,1.7518,564200.0
2014-11-05 10:30:00,1.75,1.77,1.73,1.76,270000.0,1.75,1.77,1.73,1.76,270000.0
2014-11-05 11:00:00,1.755,1.78,1.75,1.75,239600.0,1.755,1.78,1.75,1.75,239600.0
2014-11-05 11:30:00,1.75,1.81,1.74,1.8,769700.0,1.75,1.81,1.74,1.8,769700.0
2014-11-05 12:00:00,1.8,1.83,1.78,1.79,429300.0,1.8,1.83,1.78,1.79,429300.0
2014-11-05 12:30:00,1.79,1.81,1.775,1.795,239300.0,1.79,1.81,1.775,1.795,239300.0
2014-11-05 13:00:00,1.8,1.8,1.77,1.78,280200.0,1.8,1.8,1.77,1.78,280200.0
2014-11-05 13:30:00,1.78,1.78,1.74,1.75,325800.0,1.78,1.78,1.74,1.75,325800.0
2014-11-05 14:00:00,1.745,1.76,1.725,1.738,198100.0,1.745,1.76,1.725,1.738,198100.0
2014-11-05 14:30:00,1.73,1.74,1.705,1.71,187600.0,1.73,1.74,1.705,1.71,187600.0
2014-11-05 15:00:00,1.72,1.72,1.67,1.71,433000.0,1.72,1.72,1.67,1.71,433000.0
2014-11-05 15:30:00,1.71,1.71,1.685,1.7,526800.0,1.71,1.71,1.685,1.7,526800.0
2014-11-06 09:30:00,1.74,1.74,1.68,1.71,174600.0,1.74,1.74,1.68,1.71,174600.0
2014-11-06 10:00:00,1.712,1.75,1.71,1.725,97600.0,1.712,1.75,1.71,1.725,97600.0
2014-11-06 10:30:00,1.725,1.73,1.71,1.72,84100.0,1.725,1.73,1.71,1.72,84100.0
2014-11-06 11:00:00,1.7101,1.72,1.71,1.715,73100.0,1.7101,1.72,1.71,1.715,73100.0
2014-11-06 11:30:00,1.71,1.72,1.7,1.705,77300.0,1.71,1.72,1.7,1.705,77300.0
2014-11-06 12:00:00,1.705,1.71,1.69,1.7,114900.0,1.705,1.71,1.69,1.7,114900.0
2014-11-06 12:30:00,1.71,1.71,1.7,1.705,47900.0,1.71,1.71,1.7,1.705,47900.0
2014-11-06 13:00:00,1.71,1.71,1.68,1.69,162900.0,1.71,1.71,1.68,1.69,162900.0
2014-11-06 13:30:00,1.7,1.7,1.69,1.6999,25900.0,1.7,1.7,1.69,1.6999,25900.0
2014-11-06 14:00:00,1.69,1.7,1.67,1.68,187300.0,1.69,1.7,1.67,1.68,187300.0
2014-11-06 14:30:00,1.67,1.68,1.67,1.675,79200.0,1.67,1.68,1.67,1.675,79200.0
2014-11-06 15:00:00,1.675,1.68,1.66,1.679,171400.0,1.675,1.68,1.66,1.679,171400.0
2014-11-06 15:30:00,1.68,1.68,1.67,1.68,323400.0,1.68,1.68,1.67,1.68,323400.0
2014-11-07 09:30:00,1.66,1.69,1.65,1.67,218300.0,1.66,1.69,1.65,1.67,218300.0
2014-11-07 10:00:00,1.66,1.68,1.65,1.665,138200.0,1.66,1.68,1.65,1.665,138200.0
2014-11-07 10:30:00,1.67,1.69,1.66,1.69,96400.0,1.67,1.69,1.66,1.69,96400.0
2014-11-07 11:00:00,1.69,1.7,1.68,1.7,50500.0,1.69,1.7,1.68,1.7,50500.0
2014-11-07 11:30:00,1.69,1.73,1.69,1.73,216300.0,1.69,1.73,1.69,1.73,216300.0
2014-11-07 12:00:00,1.73,1.74,1.72,1.73,134200.0,1.73,1.74,1.72,1.73,134200.0
2014-11-07 12:30:00,1.725,1.73,1.72,1.73,21700.0,1.725,1.73,1.72,1.73,21700.0
2014-11-07 13:00:00,1.73,1.73,1.72,1.725,41800.0,1.73,1.73,1.72,1.725,41800.0
2014-11-07 13:30:00,1.73,1.74,1.71,1.71,130700.0,1.73,1.74,1.71,1.71,130700.0
2014-11-07 14:00:00,1.715,1.73,1.71,1.71,95300.0,1.715,1.73,1.71,1.71,95300.0
2014-11-07 14:30:00,1.719,1.72,1.71,1.72,28600.0,1.719,1.72,1.71,1.72,28600.0
2014-11-07 15:00:00,1.71,1.72,1.7,1.71,81000.0,1.71,1.72,1.7,1.71,81000.0
2014-11-07 15:30:00,1.71,1.75,1.705,1.74,370100.0,1.71,1.75,1.705,1.74,370100.0
2014-11-10 09:30:00,1.75,1.76,1.73,1.74,89300.0,1.75,1.76,1.73,1.74,89300.0
2014-11-10 10:00:00,1.735,1.76,1.73,1.75,381600.0,1.735,1.76,1.73,1.75,381600.0
2014-11-10 10:30:00,1.75,1.81,1.7406,1.8,495900.0,1.75,1.81,1.7406,1.8,495900.0
2014-11-10 11:00:00,1.795,1.8,1.75,1.78,176500.0,1.795,1.8,1.75,1.78,176500.0
2014-11-10 11:30:00,1.78,1.78,1.76,1.77,80500.0,1.78,1.78,1.76,1.77,80500.0
2014-11-10 12:00:00,1.7601,1.77,1.76,1.765,60200.0,1.7601,1.77,1.76,1.765,60200.0
2014-11-10 12:30:00,1.76,1.77,1.75,1.77,94700.0,1.76,1.77,1.75,1.77,94700.0
2014-11-10 13:00:00,1.77,1.78,1.76,1.78,121600.0,1.77,1.78,1.76,1.78,121600.0
2014-11-10 13:30:00,1.78,1.78,1.77,1.78,79100.0,1.78,1.78,1.77,1.78,79100.0
2014-11-10 14:00:00,1.77,1.7701,1.76,1.77,175200.0,1.77,1.7701,1.76,1.77,175200.0
2014-11-10 14:30:00,1.77,1.79,1.76,1.78,157200.0,1.77,1.79,1.76,1.78,157200.0
2014-11-10 15:00:00,1.785,1.8,1.78,1.79,261500.0,1.785,1.8,1.78,1.79,261500.0
2014-11-10 15:30:00,1.8,1.8,1.78,1.785,524700.0,1.8,1.8,1.78,1.785,524700.0
2014-11-11 09:30:00,1.79,1.8,1.76,1.8,176700.0,1.79,1.8,1.76,1.8,176700.0
2014-11-11 10:00:00,1.8,1.8,1.77,1.78,204300.0,1.8,1.8,1.77,1.78,204300.0
2014-11-11 10:30:00,1.78,1.79,1.77,1.785,69100.0,1.78,1.79,1.77,1.785,69100.0
2014-11-11 11:00:00,1.79,1.8,1.78,1.78,121700.0,1.79,1.8,1.78,1.78,121700.0
2014-11-11 11:30:00,1.78,1.8,1.78,1.78,85500.0,1.78,1.8,1.78,1.78,85500.0
2014-11-11 12:00:00,1.78,1.8,1.78,1.8,159500.0,1.78,1.8,1.78,1.8,159500.0
2014-11-11 12:30:00,1.8,1.8,1.79,1.795,102200.0,1.8,1.8,1.79,1.795,102200.0
2014-11-11 13:00:00,1.7967,1.8,1.79,1.8,66100.0,1.7967,1.8,1.79,1.8,66100.0
2014-11-11 13:30:00,1.7999,1.82,1.79,1.8,204100.0,1.7999,1.82,1.79,1.8,204100.0
2014-11-11 14:00:00,1.8,1.81,1.78,1.79,117300.0,1.8,1.81,1.78,1.79,117300.0
2014-11-11 14:30:00,1.79,1.8,1.7838,1.795,17300.0,1.79,1.8,1.7838,1.795,17300.0
2014-11-11 15:00:00,1.8,1.8,1.79,1.79,57300.0,1.8,1.8,1.79,1.79,57300.0
2014-11-11 15:30:00,1.795,1.8,1.77,1.78,370500.0,1.795,1.8,1.77,1.78,370500.0
2014-11-12 09:30:00,1.77,1.77,1.7,1.71,251300.0,1.77,1.77,1.7,1.71,251300.0
2014-11-12 10:00:00,1.71,1.76,1.71,1.755,283000.0,1.71,1.76,1.71,1.755,283000.0
2014-11-12 10:30:00,1.759,1.76,1.735,1.74,109200.0,1.759,1.76,1.735,1.74,109200.0
2014-11-12 11:00:00,1.73,1.74,1.72,1.74,94400.0,1.73,1.74,1.72,1.74,94400.0
2014-11-12 11:30:00,1.74,1.74,1.73,1.735,62400.0,1.74,1.74,1.73,1.735,62400.0
2014-11-12 12:00:00,1.74,1.76,1.73,1.745,290100.0,1.74,1.76,1.73,1.745,290100.0
2014-11-12 12:30:00,1.74,1.78,1.74,1.7799,135700.0,1.74,1.78,1.74,1.7799,135700.0
2014-11-12 13:00:00,1.7788,1.81,1.77,1.8,260100.0,1.7788,1.81,1.77,1.8,260100.0
2014-11-12 13:30:00,1.8,1.8,1.77,1.775,116800.0,1.8,1.8,1.77,1.775,116800.0
2014-11-12 14:00:00,1.775,1.78,1.76,1.7667,49300.0,1.775,1.78,1.76,1.7667,49300.0
2014-11-12 14:30:00,1.77,1.78,1.74,1.78,156000.0,1.77,1.78,1.74,1.78,156000.0
2014-11-12 15:00:00,1.775,1.81,1.77,1.8,298700.0,1.775,1.81,1.77,1.8,298700.0
2014-11-12 15:30:00,1.81,1.82,1.79,1.8,604000.0,1.81,1.82,1.79,1.8,604000.0
2014-11-13 09:30:00,1.82,1.88,1.82,1.875,406600.0,1.82,1.88,1.82,1.875,406600.0
2014-11-13 10:00:00,1.8701,1.88,1.86,1.87,176800.0,1.8701,1.88,1.86,1.87,176800.0
2014-11-13 10:30:00,1.875,1.88,1.821,1.83,183200.0,1.875,1.88,1.821,1.83,183200.0
2014-11-13 11:00:00,1.83,1.84,1.8,1.8201,262800.0,1.83,1.84,1.8,1.8201,262800.0
2014-11-13 11:30:00,1.83,1.83,1.8,1.81,95900.0,1.83,1.83,1.8,1.81,95900.0
2014-11-13 12:00:00,1.815,1.83,1.81,1.81,49500.0,1.815,1.83,1.81,1.81,49500.0
2014-11-13 12:30:00,1.82,1.82,1.81,1.81,37600.0,1.82,1.82,1.81,1.81,37600.0
2014-11-13 13:00:00,1.82,1.82,1.77,1.7801,155700.0,1.82,1.82,1.77,1.7801,155700.0
2014-11-13 13:30:00,1.78,1.8,1.78,1.8,41600.0,1.78,1.8,1.78,1.8,41600.0
2014-11-13 14:00:00,1.8,1.8,1.78,1.785,104700.0,1.8,1.8,1.78,1.785,104700.0
2014-11-13 14:30:00,1.785,1.79,1.78,1.78,17500.0,1.785,1.79,1.78,1.78,17500.0
2014-11-13 15:00:00,1.785,1.785,1.76,1.76,188500.0,1.785,1.785,1.76,1.76,188500.0
2014-11-13 15:30:00,1.76,1.78,1.76,1.765,298400.0,1.76,1.78,1.76,1.765,298400.0
2014-11-14 09:30:00,1.79,1.8,1.72,1.73,246900.0,1.79,1.8,1.72,1.73,246900.0
2014-11-14 10:00:00,1.74,1.74,1.71,1.72,159700.0,1.74,1.74,1.71,1.72,159700.0
2014-11-14 10:30:00,1.72,1.76,1.72,1.75,103100.0,1.72,1.76,1.72,1.75,103100.0
2014-11-14 11:00:00,1.755,1.77,1.75,1.76,61000.0,1.755,1.77,1.75,1.76,61000.0
2014-11-14 11:30:00,1.76,1.77,1.75,1.76,118100.0,1.76,1.77,1.75,1.76,118100.0
2014-11-14 12:00:00,1.76,1.77,1.7499,1.7499,92900.0,1.76,1.77,1.7499,1.7499,92900.0
2014-11-14 12:30:00,1.741,1.76,1.74,1.75,36400.0,1.741,1.76,1.74,1.75,36400.0
2014-11-14 13:00:00,1.75,1.755,1.74,1.74,31400.0,1.75,1.755,1.74,1.74,31400.0
2014-11-14 13:30:00,1.74,1.759,1.74,1.7401,84900.0,1.74,1.759,1.74,1.7401,84900.0
2014-11-14 14:00:00,1.74,1.75,1.74,1.74,34500.0,1.74,1.75,1.74,1.74,34500.0
2014-11-14 14:30:00,1.7423,1.75,1.74,1.74,40400.0,1.7423,1.75,1.74,1.74,40400.0
2014-11-14 15:00:00,1.74,1.75,1.72,1.73,146400.0,1.74,1.75,1.72,1.73,146400.0
2014-11-14 15:30:00,1.74,1.75,1.72,1.74,234600.0,1.74,1.75,1.72,1.74,234600.0
2014-11-17 09:30:00,1.75,1.78,1.73,1.7308,128800.0,1.75,1.78,1.73,1.7308,128800.0
2014-11-17 10:00:00,1.73,1.7399,1.71,1.72,61400.0,1.73,1.7399,1.71,1.72,61400.0
2014-11-17 10:30:00,1.72,1.72,1.71,1.72,72200.0,1.72,1.72,1.71,1.72,72200.0
2014-11-17 11:00:00,1.73,1.75,1.72,1.725,127100.0,1.73,1.75,1.72,1.725,127100.0
2014-11-17 11:30:00,1.728,1.74,1.728,1.7301,30200.0,1.728,1.74,1.728,1.7301,30200.0
2014-11-17 12:00:00,1.735,1.74,1.73,1.74,24400.0,1.735,1.74,1.73,1.74,24400.0
2014-11-17 12:30:00,1.74,1.74,1.73,1.74,45500.0,1.74,1.74,1.73,1.74,45500.0
2014-11-17 13:00:00,1.73,1.76,1.73,1.76,39800.0,1.73,1.76,1.73,1.76,39800.0
2014-11-17 13:30:00,1.76,1.76,1.75,1.755,68700.0,1.76,1.76,1.75,1.755,68700.0
2014-11-17 14:00:00,1.75,1.76,1.75,1.76,35400.0,1.75,1.76,1.75,1.76,35400.0
2014-11-17 14:30:00,1.76,1.76,1.75,1.755,16200.0,1.76,1.76,1.75,1.755,16200.0
2014-11-17 15:00:00,1.755,1.76,1.75,1.755,55500.0,1.755,1.76,1.75,1.755,55500.0
2014-11-17 15:30:00,1.75,1.76,1.75,1.76,139600.0,1.75,1.76,1.75,1.76,139600.0
2014-11-18 09:30:00,1.78,1.79,1.77,1.78,121000.0,1.78,1.79,1.77,1.78,121000.0
2014-11-18 10:00:00,1.775,1.79,1.7732,1.78,47900.0,1.775,1.79,1.7732,1.78,47900.0
2014-11-18 10:30:00,1.79,1.79,1.78,1.78,30100.0,1.79,1.79,1.78,1.78,30100.0
2014-11-18 11:00:00,1.785,1.8,1.78,1.79,57200.0,1.785,1.8,1.78,1.79,57200.0
2014-11-18 11:30:00,1.796,1.8,1.78,1.7891,30400.0,1.796,1.8,1.78,1.7891,30400.0
2014-11-18 12:00:00,1.79,1.79,1.78,1.78,49700.0,1.79,1.79,1.78,1.78,49700.0
2014-11-18 12:30:00,1.78,1.79,1.78,1.79,63600.0,1.78,1.79,1.78,1.79,63600.0
2014-11-18 13:00:00,1.785,1.79,1.77,1.77,68200.0,1.785,1.79,1.77,1.77,68200.0
2014-11-18 13:30:00,1.7799,1.7799,1.73,1.7559,265300.0,1.7799,1.7799,1.73,1.7559,265300.0
2014-11-18 14:00:00,1.755,1.76,1.72,1.73,120600.0,1.755,1.76,1.72,1.73,120600.0
2014-11-18 14:30:00,1.73,1.75,1.73,1.735,132900.0,1.73,1.75,1.73,1.735,132900.0
2014-11-18 15:00:00,1.735,1.74,1.73,1.73,68300.0,1.735,1.74,1.73,1.73,68300.0
2014-11-18 15:30:00,1.73,1.74,1.73,1.735,183500.0,1.73,1.74,1.73,1.735,183500.0
2014-11-19 09:30:00,1.69,1.72,1.6545,1.69,433700.0,1.69,1.72,1.6545,1.69,433700.0
2014-11-19 10:00:00,1.6804,1.69,1.66,1.66,161300.0,1.6804,1.69,1.66,1.66,161300.0
2014-11-19 10:30:00,1.665,1.67,1.63,1.64,211200.0,1.665,1.67,1.63,1.64,211200.0
2014-11-19 11:00:00,1.64,1.68,1.63,1.6707,131800.0,1.64,1.68,1.63,1.6707,131800.0
2014-11-19 11:30:00,1.675,1.68,1.665,1.665,55100.0,1.675,1.68,1.665,1.665,55100.0
2014-11-19 12:00:00,1.67,1.73,1.6601,1.73,147800.0,1.67,1.73,1.6601,1.73,147800.0
2014-11-19 12:30:00,1.725,1.73,1.72,1.72,63100.0,1.725,1.73,1.72,1.72,63100.0
2014-11-19 13:00:00,1.7203,1.73,1.71,1.715,57300.0,1.7203,1.73,1.71,1.715,57300.0
2014-11-19 13:30:00,1.715,1.72,1.71,1.715,28300.0,1.715,1.72,1.71,1.715,28300.0
2014-11-19 14:00:00,1.72,1.72,1.7,1.705,32100.0,1.72,1.72,1.7,1.705,32100.0
2014-11-19 14:30:00,1.71,1.71,1.7,1.705,23700.0,1.71,1.71,1.7,1.705,23700.0
2014-11-19 15:00:00,1.705,1.71,1.7,1.7,12200.0,1.705,1.71,1.7,1.7,12200.0
2014-11-19 15:30:00,1.71,1.71,1.7,1.7,156300.0,1.71,1.71,1.7,1.7,156300.0
2014-11-20 09:30:00,1.69,1.7,1.65,1.679,191500.0,1.69,1.7,1.65,1.679,191500.0
2014-11-20 10:00:00,1.68,1.72,1.68,1.7,70900.0,1.68,1.72,1.68,1.7,70900.0
2014-11-20 10:30:00,1.71,1.72,1.7,1.7,23100.0,1.71,1.72,1.7,1.7,23100.0
2014-11-20 11:00:00,1.7,1.71,1.7,1.705,62000.0,1.7,1.71,1.7,1.705,62000.0
2014-11-20 11:30:00,1.71,1.73,1.71,1.72,65300.0,1.71,1.73,1.71,1.72,65300.0
2014-11-20 12:00:00,1.725,1.73,1.72,1.7237,18800.0,1.725,1.73,1.72,1.7237,18800.0
2014-11-20 12:30:00,1.72,1.74,1.72,1.73,90300.0,1.72,1.74,1.72,1.73,90300.0
2014-11-20 13:00:00,1.735,1.74,1.73,1.73,38000.0,1.735,1.74,1.73,1.73,38000.0
2014-11-20 13:30:00,1.735,1.76,1.735,1.755,173600.0,1.735,1.76,1.735,1.755,173600.0
2014-11-20 14:00:00,1.7501,1.77,1.75,1.76,146800.0,1.7501,1.77,1.75,1.76,146800.0
2014-11-20 14:30:00,1.76,1.77,1.76,1.765,64600.0,1.76,1.77,1.76,1.765,64600.0
2014-11-20 15:00:00,1.77,1.77,1.75,1.75,89800.0,1.77,1.77,1.75,1.75,89800.0
2014-11-20 15:30:00,1.755,1.76,1.74,1.74,173500.0,1.755,1.76,1.74,1.74,173500.0
2014-11-21 09:30:00,1.78,1.78,1.75,1.76,85100.0,1.78,1.78,1.75,1.76,85100.0
2014-11-21 10:00:00,1.75,1.76,1.719,1.719,177900.0,1.75,1.76,1.719,1.719,177900.0
2014-11-21 10:30:00,1.72,1.72,1.7,1.7,108100.0,1.72,1.72,1.7,1.7,108100.0
2014-11-21 11:00:00,1.7,1.71,1.7,1.7,32600.0,1.7,1.71,1.7,1.7,32600.0
2014-11-21 11:30:00,1.71,1.71,1.69,1.694,205900.0,1.71,1.71,1.69,1.694,205900.0
2014-11-21 12:00:00,1.69,1.71,1.69,1.71,68100.0,1.69,1.71,1.69,1.71,68100.0
2014-11-21 12:30:00,1.7004,1.74,1.7,1.74,50100.0,1.7004,1.74,1.7,1.74,50100.0
2014-11-21 13:00:00,1.73,1.74,1.73,1.74,56100.0,1.73,1.74,1.73,1.74,56100.0
2014-11-21 13:30:00,1.7308,1.7308,1.71,1.72,64600.0,1.7308,1.7308,1.71,1.72,64600.0
2014-11-21 14:00:00,1.715,1.735,1.715,1.73,105900.0,1.715,1.735,1.715,1.73,105900.0
2014-11-21 14:30:00,1.735,1.75,1.73,1.74,85200.0,1.735,1.75,1.73,1.74,85200.0
2014-11-21 15:00:00,1.735,1.75,1.73,1.75,45800.0,1.735,1.75,1.73,1.75,45800.0
2014-11-21 15:30:00,1.74,1.77,1.74,1.765,330400.0,1.74,1.77,1.74,1.765,330400.0
2014-11-24 09:30:00,1.75,1.77,1.72,1.745,164300.0,1.75,1.77,1.72,1.745,164300.0
2014-11-24 10:00:00,1.75,1.75,1.74,1.75,55100.0,1.75,1.75,1.74,1.75,55100.0
2014-11-24 10:30:00,1.74,1.75,1.73,1.74,80100.0,1.74,1.75,1.73,1.74,80100.0
2014-11-24 11:00:00,1.73,1.74,1.72,1.725,81900.0,1.73,1.74,1.72,1.725,81900.0
2014-11-24 11:30:00,1.725,1.74,1.7203,1.74,90600.0,1.725,1.74,1.7203,1.74,90600.0
2014-11-24 12:00:00,1.73,1.74,1.73,1.74,44600.0,1.73,1.74,1.73,1.74,44600.0
2014-11-24 12:30:00,1.74,1.74,1.72,1.72,59100.0,1.74,1.74,1.72,1.72,59100.0
2014-11-24 13:00:00,1.72,1.73,1.72,1.725,18100.0,1.72,1.73,1.72,1.725,18100.0
2014-11-24 13:30:00,1.72,1.73,1.72,1.72,71500.0,1.72,1.73,1.72,1.72,71500.0
2014-11-24 14:00:00,1.72,1.73,1.71,1.715,77800.0,1.72,1.73,1.71,1.715,77800.0
2014-11-24 14:30:00,1.71,1.72,1.7,1.71,162800.0,1.71,1.72,1.7,1.71,162800.0
2014-11-24 15:00:00,1.72,1.72,1.7011,1.72,136700.0,1.72,1.72,1.7011,1.72,136700.0
2014-11-24 15:30:00,1.72,1.73,1.71,1.73,189600.0,1.72,1.73,1.71,1.73,189600.0
2014-11-25 09:30:00,1.72,1.74,1.72,1.725,78300.0,1.72,1.74,1.72,1.725,78300.0
2014-11-25 10:00:00,1.73,1.73,1.68,1.68,108700.0,1.73,1.73,1.68,1.68,108700.0
2014-11-25 10:30:00,1.685,1.7,1.68,1.6911,91800.0,1.685,1.7,1.68,1.6911,91800.0
2014-11-25 11:00:00,1.69,1.7,1.69,1.699,28200.0,1.69,1.7,1.69,1.699,28200.0
2014-11-25 11:30:00,1.7,1.7,1.69,1.7,21600.0,1.7,1.7,1.69,1.7,21600.0
2014-11-25 12:00:00,1.7,1.7,1.69,1.7,35300.0,1.7,1.7,1.69,1.7,35300.0
2014-11-25 12:30:00,1.693,1.7,1.69,1.6926,28300.0,1.693,1.7,1.69,1.6926,28300.0
2014-11-25 13:00:00,1.7,1.7,1.69,1.695,57000.0,1.7,1.7,1.69,1.695,57000.0
2014-11-25 13:30:00,1.695,1.7,1.69,1.69,28500.0,1.695,1.7,1.69,1.69,28500.0
2014-11-25 14:00:00,1.69,1.7,1.69,1.7,91700.0,1.69,1.7,1.69,1.7,91700.0
2014-11-25 14:30:00,1.7,1.71,1.69,1.71,27400.0,1.7,1.71,1.69,1.71,27400.0
2014-11-25 15:00:00,1.71,1.71,1.7,1.71,60100.0,1.71,1.71,1.7,1.71,60100.0
2014-11-25 15:30:00,1.71,1.72,1.7,1.71,214900.0,1.71,1.72,1.7,1.71,214900.0
2014-11-26 09:30:00,1.72,1.7228,1.69,1.691,43700.0,1.72,1.7228,1.69,1.691,43700.0
2014-11-26 10:00:00,1.69,1.7,1.68,1.69,103800.0,1.69,1.7,1.68,1.69,103800.0
2014-11-26 10:30:00,1.695,1.71,1.69,1.71,56100.0,1.695,1.71,1.69,1.71,56100.0
2014-11-26 11:00:00,1.71,1.71,1.7,1.7,25200.0,1.71,1.71,1.7,1.7,25200.0
2014-11-26 11:30:00,1.705,1.73,1.705,1.73,93000.0,1.705,1.73,1.705,1.73,93000.0
2014-11-26 12:00:00,1.73,1.73,1.72,1.721,11400.0,1.73,1.73,1.72,1.721,11400.0
2014-11-26 12:30:00,1.72,1.73,1.72,1.73,48700.0,1.72,1.73,1.72,1.73,48700.0
2014-11-26 13:00:00,1.73,1.73,1.72,1.73,46500.0,1.73,1.73,1.72,1.73,46500.0
2014-11-26 13:30:00,1.7201,1.75,1.72,1.74,173800.0,1.7201,1.75,1.72,1.74,173800.0
2014-11-26 14:00:00,1.745,1.75,1.74,1.75,51800.0,1.745,1.75,1.74,1.75,51800.0
2014-11-26 14:30:00,1.75,1.75,1.74,1.74,52100.0,1.75,1.75,1.74,1.74,52100.0
2014-11-26 15:00:00,1.745,1.76,1.7401,1.755,111500.0,1.745,1.76,1.7401,1.755,111500.0
2014-11-26 15:30:00,1.755,1.76,1.75,1.76,189200.0,1.755,1.76,1.75,1.76,189200.0
2014-11-28 09:30:00,1.75,1.75,1.7026,1.75,86600.0,1.75,1.75,1.7026,1.75,86600.0
2014-11-28 10:00:00,1.75,1.75,1.74,1.75,28300.0,1.75,1.75,1.74,1.75,28300.0
2014-11-28 10:30:00,1.75,1.76,1.74,1.75,133200.0,1.75,1.76,1.74,1.75,133200.0
2014-11-28 11:00:00,1.76,1.76,1.74,1.74,131200.0,1.76,1.76,1.74,1.74,131200.0
2014-11-28 11:30:00,1.746,1.75,1.74,1.74,26200.0,1.746,1.75,1.74,1.74,26200.0
2014-11-28 12:00:00,1.74,1.75,1.72,1.72,75200.0,1.74,1.75,1.72,1.72,75200.0
2014-11-28 12:30:00,1.725,1.73,1.66,1.67,349100.0,1.725,1.73,1.66,1.67,349100.0
2014-12-01 09:30:00,1.65,1.65,1.39,1.4149,1726200.0,1.65,1.65,1.39,1.4149,1726200.0
2014-12-01 10:00:00,1.415,1.44,1.41,1.44,964700.0,1.415,1.44,1.41,1.44,964700.0
2014-12-01 10:30:00,1.44,1.49,1.435,1.465,950100.0,1.44,1.49,1.435,1.465,950100.0
2014-12-01 11:00:00,1.465,1.515,1.46,1.505,719500.0,1.465,1.515,1.46,1.505,719500.0
2014-12-01 11:30:00,1.51,1.54,1.49,1.54,288500.0,1.51,1.54,1.49,1.54,288500.0
2014-12-01 12:00:00,1.5374,1.56,1.515,1.53,433100.0,1.5374,1.56,1.515,1.53,433100.0
2014-12-01 12:30:00,1.54,1.605,1.51,1.6,474000.0,1.54,1.605,1.51,1.6,474000.0
2014-12-01 13:00:00,1.6,1.61,1.53,1.545,332700.0,1.6,1.61,1.53,1.545,332700.0
2014-12-01 13:30:00,1.55,1.55,1.49,1.4901,304900.0,1.55,1.55,1.49,1.4901,304900.0
2014-12-01 14:00:00,1.4974,1.51,1.48,1.5,372500.0,1.4974,1.51,1.48,1.5,372500.0
2014-12-01 14:30:00,1.5,1.51,1.49,1.5,320300.0,1.5,1.51,1.49,1.5,320300.0
2014-12-01 15:00:00,1.495,1.54,1.49,1.515,294200.0,1.495,1.54,1.49,1.515,294200.0
2014-12-01 15:30:00,1.5101,1.52,1.49,1.5,690500.0,1.5101,1.52,1.49,1.5,690500.0
2014-12-02 09:30:00,1.46,1.491,1.4325,1.46,691200.0,1.46,1.491,1.4325,1.46,691200.0
2014-12-02 10:00:00,1.455,1.47,1.44,1.45,347400.0,1.455,1.47,1.44,1.45,347400.0
2014-12-02 10:30:00,1.445,1.48,1.44,1.47,426500.0,1.445,1.48,1.44,1.47,426500.0
2014-12-02 11:00:00,1.47,1.5,1.46,1.5,241900.0,1.47,1.5,1.46,1.5,241900.0
2014-12-02 11:30:00,1.5,1.52,1.4901,1.51,169600.0,1.5,1.52,1.4901,1.51,169600.0
2014-12-02 12:00:00,1.51,1.51,1.49,1.505,120400.0,1.51,1.51,1.49,1.505,120400.0
2014-12-02 12:30:00,1.5006,1.51,1.4926,1.495,123200.0,1.5006,1.51,1.4926,1.495,123200.0
2014-12-02 13:00:00,1.5,1.5,1.49,1.49,82800.0,1.5,1.5,1.49,1.49,82800.0
2014-12-02 13:30:00,1.49,1.49,1.45,1.46,347300.0,1.49,1.49,1.45,1.46,347300.0
2014-12-02 14:00:00,1.46,1.46,1.45,1.455,159900.0,1.46,1.46,1.45,1.455,159900.0
2014-12-02 14:30:00,1.455,1.47,1.455,1.465,264200.0,1.455,1.47,1.455,1.465,264200.0
2014-12-02 15:00:00,1.46,1.4601,1.45,1.455,204100.0,1.46,1.4601,1.45,1.455,204100.0
2014-12-02 15:30:00,1.46,1.46,1.43,1.4401,513000.0,1.46,1.46,1.43,1.4401,513000.0
2014-12-03 09:30:00,1.43,1.47,1.43,1.47,161800.0,1.43,1.47,1.43,1.47,161800.0
2014-12-03 10:00:00,1.47,1.47,1.45,1.47,85700.0,1.47,1.47,1.45,1.47,85700.0
2014-12-03 10:30:00,1.47,1.47,1.46,1.46,69700.0,1.47,1.47,1.46,1.46,69700.0
2014-12-03 11:00:00,1.47,1.49,1.46,1.49,59900.0,1.47,1.49,1.46,1.49,59900.0
2014-12-03 11:30:00,1.49,1.49,1.48,1.485,89400.0,1.49,1.49,1.48,1.485,89400.0
2014-12-03 12:00:00,1.49,1.51,1.48,1.51,158000.0,1.49,1.51,1.48,1.51,158000.0
2014-12-03 12:30:00,1.51,1.51,1.5,1.5008,62400.0,1.51,1.51,1.5,1.5008,62400.0
2014-12-03 13:00:00,1.51,1.51,1.5,1.505,71400.0,1.51,1.51,1.5,1.505,71400.0
2014-12-03 13:30:00,1.5,1.51,1.5,1.505,77100.0,1.5,1.51,1.5,1.505,77100.0
2014-12-03 14:00:00,1.505,1.51,1.5,1.505,105200.0,1.505,1.51,1.5,1.505,105200.0
2014-12-03 14:30:00,1.505,1.51,1.5,1.505,222900.0,1.505,1.51,1.5,1.505,222900.0
2014-12-03 15:00:00,1.51,1.51,1.5,1.505,213300.0,1.51,1.51,1.5,1.505,213300.0
2014-12-03 15:30:00,1.505,1.51,1.49,1.505,369600.0,1.505,1.51,1.49,1.505,369600.0
2014-12-04 09:30:00,1.43,1.5,1.43,1.475,100400.0,1.43,1.5,1.43,1.475,100400.0
2014-12-04 10:00:00,1.48,1.48,1.46,1.465,34900.0,1.48,1.48,1.46,1.465,34900.0
2014-12-04 10:30:00,1.4603,1.47,1.46,1.47,31600.0,1.4603,1.47,1.46,1.47,31600.0
2014-12-04 11:00:00,1.46,1.47,1.46,1.47,93900.0,1.46,1.47,1.46,1.47,93900.0
2014-12-04 11:30:00,1.4628,1.49,1.46,1.49,40400.0,1.4628,1.49,1.46,1.49,40400.0
2014-12-04 12:00:00,1.49,1.49,1.48,1.485,22500.0,1.49,1.49,1.48,1.485,22500.0
2014-12-04 12:30:00,1.484,1.49,1.48,1.49,36100.0,1.484,1.49,1.48,1.49,36100.0
2014-12-04 13:00:00,1.485,1.49,1.48,1.485,31600.0,1.485,1.49,1.48,1.485,31600.0
2014-12-04 13:30:00,1.48,1.49,1.48,1.48,22200.0,1.48,1.49,1.48,1.48,22200.0
2014-12-04 14:00:00,1.49,1.49,1.48,1.49,23500.0,1.49,1.49,1.48,1.49,23500.0
2014-12-04 14:30:00,1.485,1.49,1.45,1.45,153800.0,1.485,1.49,1.45,1.45,153800.0
2014-12-04 15:00:00,1.46,1.47,1.44,1.44,86900.0,1.46,1.47,1.44,1.44,86900.0
2014-12-04 15:30:00,1.445,1.46,1.44,1.45,156900.0,1.445,1.46,1.44,1.45,156900.0
2014-12-05 09:30:00,1.45,1.47,1.44,1.44,105900.0,1.45,1.47,1.44,1.44,105900.0
2014-12-05 10:00:00,1.44,1.46,1.43,1.44,109000.0,1.44,1.46,1.43,1.44,109000.0
2014-12-05 10:30:00,1.4499,1.45,1.42,1.42,118200.0,1.4499,1.45,1.42,1.42,118200.0
2014-12-05 11:00:00,1.4234,1.43,1.41,1.42,84100.0,1.4234,1.43,1.41,1.42,84100.0
2014-12-05 11:30:00,1.42,1.43,1.41,1.43,101500.0,1.42,1.43,1.41,1.43,101500.0
2014-12-05 12:00:00,1.43,1.43,1.41,1.421,91900.0,1.43,1.43,1.41,1.421,91900.0
2014-12-05 12:30:00,1.42,1.43,1.415,1.43,275100.0,1.42,1.43,1.415,1.43,275100.0
2014-12-05 13:00:00,1.43,1.43,1.42,1.42,69900.0,1.43,1.43,1.42,1.42,69900.0
2014-12-05 13:30:00,1.42,1.43,1.42,1.42,131500.0,1.42,1.43,1.42,1.42,131500.0
2014-12-05 14:00:00,1.42,1.43,1.42,1.42,66600.0,1.42,1.43,1.42,1.42,66600.0
2014-12-05 14:30:00,1.42,1.43,1.41,1.42,166100.0,1.42,1.43,1.41,1.42,166100.0
2014-12-05 15:00:00,1.425,1.43,1.41,1.4199,74300.0,1.425,1.43,1.41,1.4199,74300.0
2014-12-05 15:30:00,1.415,1.42,1.4,1.4,376300.0,1.415,1.42,1.4,1.4,376300.0
2014-12-08 09:30:00,1.4,1.4,1.37,1.37,287100.0,1.4,1.4,1.37,1.37,287100.0
2014-12-08 10:00:00,1.37,1.379,1.35,1.351,188800.0,1.37,1.379,1.35,1.351,188800.0
2014-12-08 10:30:00,1.35,1.37,1.35,1.3626,127800.0,1.35,1.37,1.35,1.3626,127800.0
2014-12-08 11:00:00,1.36,1.37,1.35,1.35,146900.0,1.36,1.37,1.35,1.35,146900.0
2014-12-08 11:30:00,1.35,1.36,1.3,1.3,421400.0,1.35,1.36,1.3,1.3,421400.0
2014-12-08 12:00:00,1.3035,1.31,1.29,1.301,359700.0,1.3035,1.31,1.29,1.301,359700.0
2014-12-08 12:30:00,1.3049,1.34,1.3,1.33,172400.0,1.3049,1.34,1.3,1.33,172400.0
2014-12-08 13:00:00,1.33,1.3372,1.32,1.325,51200.0,1.33,1.3372,1.32,1.325,51200.0
2014-12-08 13:30:00,1.325,1.33,1.3,1.3,157300.0,1.325,1.33,1.3,1.3,157300.0
2014-12-08 14:00:00,1.3,1.31,1.28,1.29,412700.0,1.3,1.31,1.28,1.29,412700.0
2014-12-08 14:30:00,1.28,1.3,1.28,1.29,222700.0,1.28,1.3,1.28,1.29,222700.0
2014-12-08 15:00:00,1.29,1.3,1.29,1.3,115600.0,1.29,1.3,1.29,1.3,115600.0
2014-12-08 15:30:00,1.2926,1.33,1.29,1.33,997400.0,1.2926,1.33,1.29,1.33,997400.0
2014-12-09 09:30:00,1.28,1.34,1.28,1.312,148400.0,1.28,1.34,1.28,1.312,148400.0
2014-12-09 10:00:00,1.315,1.36,1.31,1.34,179800.0,1.315,1.36,1.31,1.34,179800.0
2014-12-09 10:30:00,1.34,1.35,1.34,1.34,122700.0,1.34,1.35,1.34,1.34,122700.0
2014-12-09 11:00:00,1.345,1.39,1.34,1.36,163300.0,1.345,1.39,1.34,1.36,163300.0
2014-12-09 11:30:00,1.37,1.4,1.36,1.4,118000.0,1.37,1.4,1.36,1.4,118000.0
2014-12-09 12:00:00,1.4,1.43,1.399,1.42,210400.0,1.4,1.43,1.399,1.42,210400.0
2014-12-09 12:30:00,1.42,1.42,1.405,1.41,208700.0,1.42,1.42,1.405,1.41,208700.0
2014-12-09 13:00:00,1.42,1.42,1.41,1.4198,59700.0,1.42,1.42,1.41,1.4198,59700.0
2014-12-09 13:30:00,1.42,1.42,1.41,1.415,110900.0,1.42,1.42,1.41,1.415,110900.0
2014-12-09 14:00:00,1.415,1.42,1.41,1.415,86800.0,1.415,1.42,1.41,1.415,86800.0
2014-12-09 14:30:00,1.42,1.42,1.4,1.405,135000.0,1.42,1.42,1.4,1.405,135000.0
2014-12-09 15:00:00,1.41,1.41,1.4,1.41,177600.0,1.41,1.41,1.4,1.41,177600.0
2014-12-09 15:30:00,1.405,1.41,1.39,1.395,292400.0,1.405,1.41,1.39,1.395,292400.0
2014-12-10 09:30:00,1.41,1.42,1.3857,1.4,116300.0,1.41,1.42,1.3857,1.4,116300.0
2014-12-10 10:00:00,1.41,1.41,1.34,1.364,280400.0,1.41,1.41,1.34,1.364,280400.0
2014-12-10 10:30:00,1.37,1.38,1.35,1.38,123700.0,1.37,1.38,1.35,1.38,123700.0
2014-12-10 11:00:00,1.38,1.38,1.37,1.38,42500.0,1.38,1.38,1.37,1.38,42500.0
2014-12-10 11:30:00,1.38,1.38,1.37,1.38,33700.0,1.38,1.38,1.37,1.38,33700.0
2014-12-10 12:00:00,1.38,1.39,1.37,1.38,37000.0,1.38,1.39,1.37,1.38,37000.0
2014-12-10 12:30:00,1.38,1.38,1.37,1.38,28400.0,1.38,1.38,1.37,1.38,28400.0
2014-12-10 13:00:00,1.38,1.38,1.37,1.38,36700.0,1.38,1.38,1.37,1.38,36700.0
2014-12-10 13:30:00,1.37,1.38,1.35,1.36,198700.0,1.37,1.38,1.35,1.36,198700.0
2014-12-10 14:00:00,1.37,1.37,1.36,1.37,82700.0,1.37,1.37,1.36,1.37,82700.0
2014-12-10 14:30:00,1.37,1.37,1.35,1.36,82000.0,1.37,1.37,1.35,1.36,82000.0
2014-12-10 15:00:00,1.355,1.37,1.35,1.37,147000.0,1.355,1.37,1.35,1.37,147000.0
2014-12-10 15:30:00,1.365,1.37,1.35,1.36,321000.0,1.365,1.37,1.35,1.36,321000.0
2014-12-11 09:30:00,1.37,1.39,1.35,1.38,73000.0,1.37,1.39,1.35,1.38,73000.0
2014-12-11 10:00:00,1.38,1.38,1.34,1.37,129300.0,1.38,1.38,1.34,1.37,129300.0
2014-12-11 10:30:00,1.379,1.38,1.36,1.37,67600.0,1.379,1.38,1.36,1.37,67600.0
2014-12-11 11:00:00,1.37,1.37,1.36,1.37,43200.0,1.37,1.37,1.36,1.37,43200.0
2014-12-11 11:30:00,1.365,1.37,1.36,1.37,13700.0,1.365,1.37,1.36,1.37,13700.0
2014-12-11 12:00:00,1.37,1.39,1.36,1.385,95200.0,1.37,1.39,1.36,1.385,95200.0
2014-12-11 12:30:00,1.39,1.39,1.38,1.39,29900.0,1.39,1.39,1.38,1.39,29900.0
2014-12-11 13:00:00,1.39,1.39,1.38,1.38,28200.0,1.39,1.39,1.38,1.38,28200.0
2014-12-11 13:30:00,1.38,1.39,1.38,1.39,12800.0,1.38,1.39,1.38,1.39,12800.0
2014-12-11 14:00:00,1.385,1.41,1.37,1.4,266300.0,1.385,1.41,1.37,1.4,266300.0
2014-12-11 14:30:00,1.4,1.41,1.39,1.39,123300.0,1.4,1.41,1.39,1.39,123300.0
2014-12-11 15:00:00,1.3916,1.41,1.39,1.4,87800.0,1.3916,1.41,1.39,1.4,87800.0
2014-12-11 15:30:00,1.4,1.41,1.39,1.405,298400.0,1.4,1.41,1.39,1.405,298400.0
2014-12-12 09:30:00,1.37,1.4,1.37,1.4,84600.0,1.37,1.4,1.37,1.4,84600.0
2014-12-12 10:00:00,1.3957,1.4,1.36,1.39,58800.0,1.3957,1.4,1.36,1.39,58800.0
2014-12-12 10:30:00,1.3801,1.39,1.38,1.38,18300.0,1.3801,1.39,1.38,1.38,18300.0
2014-12-12 11:00:00,1.38,1.39,1.38,1.39,26100.0,1.38,1.39,1.38,1.39,26100.0
2014-12-12 11:30:00,1.39,1.39,1.38,1.38,23900.0,1.39,1.39,1.38,1.38,23900.0
2014-12-12 12:00:00,1.38,1.39,1.37,1.37,41300.0,1.38,1.39,1.37,1.37,41300.0
2014-12-12 12:30:00,1.37,1.38,1.37,1.38,45900.0,1.37,1.38,1.37,1.38,45900.0
2014-12-12 13:00:00,1.38,1.41,1.37,1.4,86300.0,1.38,1.41,1.37,1.4,86300.0
2014-12-12 13:30:00,1.41,1.41,1.4,1.4,28900.0,1.41,1.41,1.4,1.4,28900.0
2014-12-12 14:00:00,1.4,1.41,1.4,1.41,21200.0,1.4,1.41,1.4,1.41,21200.0
2014-12-12 14:30:00,1.41,1.41,1.4,1.41,41200.0,1.41,1.41,1.4,1.41,41200.0
2014-12-12 15:00:00,1.41,1.41,1.4,1.41,42300.0,1.41,1.41,1.4,1.41,42300.0
2014-12-12 15:30:00,1.405,1.41,1.4,1.405,275000.0,1.405,1.41,1.4,1.405,275000.0
2014-12-15 09:30:00,1.44,1.44,1.4,1.421,68300.0,1.44,1.44,1.4,1.421,68300.0
2014-12-15 10:00:00,1.425,1.43,1.39,1.4,480900.0,1.425,1.43,1.39,1.4,480900.0
2014-12-15 10:30:00,1.3999,1.4,1.35,1.36,107100.0,1.3999,1.4,1.35,1.36,107100.0
2014-12-15 11:00:00,1.36,1.37,1.35,1.36,134400.0,1.36,1.37,1.35,1.36,134400.0
2014-12-15 11:30:00,1.36,1.37,1.36,1.37,89000.0,1.36,1.37,1.36,1.37,89000.0
2014-12-15 12:00:00,1.365,1.37,1.36,1.37,56600.0,1.365,1.37,1.36,1.37,56600.0
2014-12-15 12:30:00,1.37,1.37,1.36,1.37,27400.0,1.37,1.37,1.36,1.37,27400.0
2014-12-15 13:00:00,1.37,1.37,1.36,1.36,104900.0,1.37,1.37,1.36,1.36,104900.0
2014-12-15 13:30:00,1.365,1.37,1.36,1.37,51100.0,1.365,1.37,1.36,1.37,51100.0
2014-12-15 14:00:00,1.365,1.38,1.36,1.38,197900.0,1.365,1.38,1.36,1.38,197900.0
2014-12-15 14:30:00,1.38,1.38,1.37,1.38,168800.0,1.38,1.38,1.37,1.38,168800.0
2014-12-15 15:00:00,1.38,1.39,1.37,1.37,196200.0,1.38,1.39,1.37,1.37,196200.0
2014-12-15 15:30:00,1.38,1.38,1.36,1.365,313300.0,1.38,1.38,1.36,1.365,313300.0
2014-12-16 09:30:00,1.35,1.39,1.35,1.37,222300.0,1.35,1.39,1.35,1.37,222300.0
2014-12-16 10:00:00,1.37,1.38,1.36,1.37,139100.0,1.37,1.38,1.36,1.37,139100.0
2014-12-16 10:30:00,1.37,1.4,1.36,1.39,221600.0,1.37,1.4,1.36,1.39,221600.0
2014-12-16 11:00:00,1.38,1.39,1.36,1.38,180900.0,1.38,1.39,1.36,1.38,180900.0
2014-12-16 11:30:00,1.38,1.38,1.36,1.37,76500.0,1.38,1.38,1.36,1.37,76500.0
2014-12-16 12:00:00,1.365,1.37,1.36,1.365,42300.0,1.365,1.37,1.36,1.365,42300.0
2014-12-16 12:30:00,1.365,1.37,1.36,1.365,41200.0,1.365,1.37,1.36,1.365,41200.0
2014-12-16 13:00:00,1.37,1.37,1.34,1.34,155700.0,1.37,1.37,1.34,1.34,155700.0
2014-12-16 13:30:00,1.3416,1.35,1.34,1.35,105300.0,1.3416,1.35,1.34,1.35,105300.0
2014-12-16 14:00:00,1.35,1.35,1.32,1.32,75600.0,1.35,1.35,1.32,1.32,75600.0
2014-12-16 14:30:00,1.325,1.33,1.32,1.33,72000.0,1.325,1.33,1.32,1.33,72000.0
2014-12-16 15:00:00,1.32,1.33,1.32,1.33,94000.0,1.32,1.33,1.32,1.33,94000.0
2014-12-16 15:30:00,1.33,1.33,1.31,1.315,368100.0,1.33,1.33,1.31,1.315,368100.0
2014-12-17 09:30:00,1.31,1.37,1.29,1.33,266200.0,1.31,1.37,1.29,1.33,266200.0
2014-12-17 10:00:00,1.34,1.34,1.29,1.295,276100.0,1.34,1.34,1.29,1.295,276100.0
2014-12-17 10:30:00,1.295,1.32,1.29,1.3,217200.0,1.295,1.32,1.29,1.3,217200.0
2014-12-17 11:00:00,1.3,1.33,1.2968,1.32,247700.0,1.3,1.33,1.2968,1.32,247700.0
2014-12-17 11:30:00,1.32,1.34,1.31,1.32,212900.0,1.32,1.34,1.31,1.32,212900.0
2014-12-17 12:00:00,1.32,1.33,1.3,1.31,71300.0,1.32,1.33,1.3,1.31,71300.0
2014-12-17 12:30:00,1.31,1.34,1.3067,1.34,81500.0,1.31,1.34,1.3067,1.34,81500.0
2014-12-17 13:00:00,1.34,1.34,1.31,1.31,136600.0,1.34,1.34,1.31,1.31,136600.0
2014-12-17 13:30:00,1.315,1.32,1.29,1.301,92300.0,1.315,1.32,1.29,1.301,92300.0
2014-12-17 14:00:00,1.31,1.34,1.31,1.3116,174300.0,1.31,1.34,1.31,1.3116,174300.0
2014-12-17 14:30:00,1.315,1.33,1.31,1.32,156800.0,1.315,1.33,1.31,1.32,156800.0
2014-12-17 15:00:00,1.32,1.36,1.31,1.36,484500.0,1.32,1.36,1.31,1.36,484500.0
2014-12-17 15:30:00,1.36,1.36,1.33,1.36,1538400.0,1.36,1.36,1.33,1.36,1538400.0
2014-12-18 09:30:00,1.38,1.39,1.35,1.38,251600.0,1.38,1.39,1.35,1.38,251600.0
2014-12-18 10:00:00,1.38,1.41,1.375,1.385,311100.0,1.38,1.41,1.375,1.385,311100.0
2014-12-18 10:30:00,1.3884,1.39,1.31,1.33,456000.0,1.3884,1.39,1.31,1.33,456000.0
2014-12-18 11:00:00,1.32,1.33,1.3,1.33,240500.0,1.32,1.33,1.3,1.33,240500.0
2014-12-18 11:30:00,1.33,1.37,1.32,1.37,196300.0,1.33,1.37,1.32,1.37,196300.0
2014-12-18 12:00:00,1.37,1.38,1.36,1.36,301000.0,1.37,1.38,1.36,1.36,301000.0
2014-12-18 12:30:00,1.37,1.37,1.34,1.35,110300.0,1.37,1.37,1.34,1.35,110300.0
2014-12-18 13:00:00,1.345,1.35,1.32,1.335,224600.0,1.345,1.35,1.32,1.335,224600.0
2014-12-18 13:30:00,1.34,1.34,1.32,1.32,114800.0,1.34,1.34,1.32,1.32,114800.0
2014-12-18 14:00:00,1.32,1.33,1.31,1.32,198200.0,1.32,1.33,1.31,1.32,198200.0
2014-12-18 14:30:00,1.32,1.32,1.31,1.31,191900.0,1.32,1.32,1.31,1.31,191900.0
2014-12-18 15:00:00,1.32,1.33,1.3,1.33,408600.0,1.32,1.33,1.3,1.33,408600.0
2014-12-18 15:30:00,1.33,1.36,1.32,1.36,785700.0,1.33,1.36,1.32,1.36,785700.0
2014-12-19 09:30:00,1.39,1.39,1.3288,1.3405,367300.0,1.39,1.39,1.3288,1.3405,367300.0
2014-12-19 10:00:00,1.35,1.35,1.32,1.33,97100.0,1.35,1.35,1.32,1.33,97100.0
2014-12-19 10:30:00,1.33,1.34,1.32,1.331,116300.0,1.33,1.34,1.32,1.331,116300.0
2014-12-19 11:00:00,1.34,1.34,1.32,1.33,155900.0,1.34,1.34,1.32,1.33,155900.0
2014-12-19 11:30:00,1.32,1.34,1.32,1.34,160100.0,1.32,1.34,1.32,1.34,160100.0
2014-12-19 12:00:00,1.335,1.34,1.33,1.33,77200.0,1.335,1.34,1.33,1.33,77200.0
2014-12-19 12:30:00,1.335,1.35,1.3301,1.35,180000.0,1.335,1.35,1.3301,1.35,180000.0
2014-12-19 13:00:00,1.345,1.36,1.34,1.354,346300.0,1.345,1.36,1.34,1.354,346300.0
2014-12-19 13:30:00,1.36,1.36,1.35,1.35,107700.0,1.36,1.36,1.35,1.35,107700.0
2014-12-19 14:00:00,1.355,1.36,1.35,1.355,45400.0,1.355,1.36,1.35,1.355,45400.0
2014-12-19 14:30:00,1.36,1.36,1.35,1.36,117300.0,1.36,1.36,1.35,1.36,117300.0
2014-12-19 15:00:00,1.35,1.38,1.35,1.38,510300.0,1.35,1.38,1.35,1.38,510300.0
2014-12-19 15:30:00,1.375,1.42,1.32,1.325,2044100.0,1.375,1.42,1.32,1.325,2044100.0
2014-12-22 09:30:00,1.32,1.33,1.3,1.31,275300.0,1.32,1.33,1.3,1.31,275300.0
2014-12-22 10:00:00,1.31,1.32,1.31,1.32,114400.0,1.31,1.32,1.31,1.32,114400.0
2014-12-22 10:30:00,1.315,1.32,1.31,1.32,271000.0,1.315,1.32,1.31,1.32,271000.0
2014-12-22 11:00:00,1.32,1.32,1.3,1.305,119900.0,1.32,1.32,1.3,1.305,119900.0
2014-12-22 11:30:00,1.3,1.31,1.29,1.3,395600.0,1.3,1.31,1.29,1.3,395600.0
2014-12-22 12:00:00,1.3,1.3,1.29,1.3,107000.0,1.3,1.3,1.29,1.3,107000.0
2014-12-22 12:30:00,1.29,1.32,1.29,1.31,180200.0,1.29,1.32,1.29,1.31,180200.0
2014-12-22 13:00:00,1.31,1.33,1.3,1.32,149400.0,1.31,1.33,1.3,1.32,149400.0
2014-12-22 13:30:00,1.32,1.32,1.31,1.3199,113000.0,1.32,1.32,1.31,1.3199,113000.0
2014-12-22 14:00:00,1.31,1.32,1.31,1.31,81200.0,1.31,1.32,1.31,1.31,81200.0
2014-12-22 14:30:00,1.31,1.31,1.3,1.3,110400.0,1.31,1.31,1.3,1.3,110400.0
2014-12-22 15:00:00,1.3,1.31,1.29,1.31,171600.0,1.3,1.31,1.29,1.31,171600.0
2014-12-22 15:30:00,1.305,1.31,1.28,1.29,593600.0,1.305,1.31,1.28,1.29,593600.0
2014-12-23 09:30:00,1.3,1.31,1.26,1.26,211400.0,1.3,1.31,1.26,1.26,211400.0
2014-12-23 10:00:00,1.27,1.29,1.26,1.28,212800.0,1.27,1.29,1.26,1.28,212800.0
2014-12-23 10:30:00,1.28,1.3,1.27,1.3,134800.0,1.28,1.3,1.27,1.3,134800.0
2014-12-23 11:00:00,1.2999,1.31,1.29,1.31,186800.0,1.2999,1.31,1.29,1.31,186800.0
2014-12-23 11:30:00,1.31,1.31,1.29,1.3,174700.0,1.31,1.31,1.29,1.3,174700.0
2014-12-23 12:00:00,1.3,1.31,1.29,1.3,177300.0,1.3,1.31,1.29,1.3,177300.0
2014-12-23 12:30:00,1.3,1.3,1.29,1.3,148600.0,1.3,1.3,1.29,1.3,148600.0
2014-12-23 13:00:00,1.295,1.31,1.29,1.3,401200.0,1.295,1.31,1.29,1.3,401200.0
2014-12-23 13:30:00,1.3001,1.32,1.3,1.315,165100.0,1.3001,1.32,1.3,1.315,165100.0
2014-12-23 14:00:00,1.32,1.32,1.31,1.315,77200.0,1.32,1.32,1.31,1.315,77200.0
2014-12-23 14:30:00,1.315,1.325,1.31,1.325,92100.0,1.315,1.325,1.31,1.325,92100.0
2014-12-23 15:00:00,1.325,1.33,1.31,1.31,180400.0,1.325,1.33,1.31,1.31,180400.0
2014-12-23 15:30:00,1.31,1.31,1.3,1.3,208600.0,1.31,1.31,1.3,1.3,208600.0
2014-12-24 09:30:00,1.3,1.31,1.29,1.3027,167200.0,1.3,1.31,1.29,1.3027,167200.0
2014-12-24 10:00:00,1.3,1.31,1.3,1.3,131200.0,1.3,1.31,1.3,1.3,131200.0
2014-12-24 10:30:00,1.3,1.31,1.29,1.29,62400.0,1.3,1.31,1.29,1.29,62400.0
2014-12-24 11:00:00,1.29,1.3,1.27,1.29,177400.0,1.29,1.3,1.27,1.29,177400.0
2014-12-24 11:30:00,1.285,1.29,1.28,1.28,80900.0,1.285,1.29,1.28,1.28,80900.0
2014-12-24 12:00:00,1.28,1.29,1.28,1.29,74000.0,1.28,1.29,1.28,1.29,74000.0
2014-12-24 12:30:00,1.28,1.29,1.28,1.28,58600.0,1.28,1.29,1.28,1.28,58600.0
2014-12-26 09:30:00,1.27,1.34,1.27,1.325,227200.0,1.27,1.34,1.27,1.325,227200.0
2014-12-26 10:00:00,1.325,1.34,1.32,1.33,130300.0,1.325,1.34,1.32,1.33,130300.0
2014-12-26 10:30:00,1.335,1.34,1.33,1.34,74800.0,1.335,1.34,1.33,1.34,74800.0
2014-12-26 11:00:00,1.34,1.34,1.33,1.34,44500.0,1.34,1.34,1.33,1.34,44500.0
2014-12-26 11:30:00,1.34,1.34,1.33,1.34,63800.0,1.34,1.34,1.33,1.34,63800.0
2014-12-26 12:00:00,1.34,1.34,1.33,1.34,58000.0,1.34,1.34,1.33,1.34,58000.0
2014-12-26 12:30:00,1.34,1.34,1.33,1.34,71400.0,1.34,1.34,1.33,1.34,71400.0
2014-12-26 13:00:00,1.34,1.34,1.33,1.34,85300.0,1.34,1.34,1.33,1.34,85300.0
2014-12-26 13:30:00,1.34,1.34,1.33,1.34,44500.0,1.34,1.34,1.33,1.34,44500.0
2014-12-26 14:00:00,1.34,1.34,1.33,1.34,48000.0,1.34,1.34,1.33,1.34,48000.0
2014-12-26 14:30:00,1.3335,1.34,1.26,1.33,541800.0,1.3335,1.34,1.26,1.33,541800.0
2014-12-26 15:00:00,1.325,1.33,1.32,1.33,62300.0,1.325,1.33,1.32,1.33,62300.0
2014-12-26 15:30:00,1.33,1.33,1.32,1.32,141500.0,1.33,1.33,1.32,1.32,141500.0
2014-12-29 09:30:00,1.3,1.36,1.3,1.35,328800.0,1.3,1.36,1.3,1.35,328800.0
2014-12-29 10:00:00,1.35,1.35,1.33,1.35,341400.0,1.35,1.35,1.33,1.35,341400.0
2014-12-29 10:30:00,1.35,1.35,1.32,1.325,152500.0,1.35,1.35,1.32,1.325,152500.0
2014-12-29 11:00:00,1.325,1.33,1.32,1.33,99900.0,1.325,1.33,1.32,1.33,99900.0
2014-12-29 11:30:00,1.32,1.34,1.32,1.34,163600.0,1.32,1.34,1.32,1.34,163600.0
2014-12-29 12:00:00,1.34,1.34,1.33,1.34,253800.0,1.34,1.34,1.33,1.34,253800.0
2014-12-29 12:30:00,1.34,1.34,1.33,1.335,201000.0,1.34,1.34,1.33,1.335,201000.0
2014-12-29 13:00:00,1.335,1.34,1.33,1.34,64500.0,1.335,1.34,1.33,1.34,64500.0
2014-12-29 13:30:00,1.34,1.34,1.33,1.3365,122300.0,1.34,1.34,1.33,1.3365,122300.0
2014-12-29 14:00:00,1.34,1.34,1.33,1.34,75800.0,1.34,1.34,1.33,1.34,75800.0
2014-12-29 14:30:00,1.34,1.34,1.33,1.34,73100.0,1.34,1.34,1.33,1.34,73100.0
2014-12-29 15:00:00,1.34,1.34,1.33,1.34,127000.0,1.34,1.34,1.33,1.34,127000.0
2014-12-29 15:30:00,1.34,1.35,1.33,1.34,676400.0,1.34,1.35,1.33,1.34,676400.0
2014-12-30 09:30:00,1.33,1.38,1.32,1.36,284200.0,1.33,1.38,1.32,1.36,284200.0
2014-12-30 10:00:00,1.36,1.36,1.34,1.35,141400.0,1.36,1.36,1.34,1.35,141400.0
2014-12-30 10:30:00,1.35,1.35,1.335,1.35,321600.0,1.35,1.35,1.335,1.35,321600.0
2014-12-30 11:00:00,1.35,1.36,1.33,1.357,365600.0,1.35,1.36,1.33,1.357,365600.0
2014-12-30 11:30:00,1.35,1.36,1.34,1.351,165900.0,1.35,1.36,1.34,1.351,165900.0
2014-12-30 12:00:00,1.36,1.37,1.35,1.37,208600.0,1.36,1.37,1.35,1.37,208600.0
2014-12-30 12:30:00,1.365,1.37,1.35,1.355,166600.0,1.365,1.37,1.35,1.355,166600.0
2014-12-30 13:00:00,1.35,1.37,1.35,1.37,367000.0,1.35,1.37,1.35,1.37,367000.0
2014-12-30 13:30:00,1.37,1.38,1.35,1.35,264900.0,1.37,1.38,1.35,1.35,264900.0
2014-12-30 14:00:00,1.35,1.38,1.34,1.365,394100.0,1.35,1.38,1.34,1.365,394100.0
2014-12-30 14:30:00,1.361,1.37,1.36,1.37,139800.0,1.361,1.37,1.36,1.37,139800.0
2014-12-30 15:00:00,1.37,1.37,1.35,1.36,134300.0,1.37,1.37,1.35,1.36,134300.0
2014-12-30 15:30:00,1.36,1.36,1.35,1.35,386500.0,1.36,1.36,1.35,1.35,386500.0
2014-12-31 09:30:00,1.33,1.37,1.32,1.37,182000.0,1.33,1.37,1.32,1.37,182000.0
2014-12-31 10:00:00,1.365,1.4,1.36,1.4,276500.0,1.365,1.4,1.36,1.4,276500.0
2014-12-31 10:30:00,1.4,1.4,1.39,1.4,100400.0,1.4,1.4,1.39,1.4,100400.0
2014-12-31 11:00:00,1.4,1.4,1.39,1.3931,72300.0,1.4,1.4,1.39,1.3931,72300.0
2014-12-31 11:30:00,1.4,1.4,1.39,1.4,98000.0,1.4,1.4,1.39,1.4,98000.0
2014-12-31 12:00:00,1.395,1.41,1.39,1.4,257200.0,1.395,1.41,1.39,1.4,257200.0
2014-12-31 12:30:00,1.4,1.4,1.39,1.3999,98800.0,1.4,1.4,1.39,1.3999,98800.0
2014-12-31 13:00:00,1.4,1.4,1.39,1.4,52000.0,1.4,1.4,1.39,1.4,52000.0
2014-12-31 13:30:00,1.4,1.41,1.39,1.41,119800.0,1.4,1.41,1.39,1.41,119800.0
2014-12-31 14:00:00,1.41,1.46,1.4001,1.46,311200.0,1.41,1.46,1.4001,1.46,311200.0
2014-12-31 14:30:00,1.46,1.46,1.43,1.44,158000.0,1.46,1.46,1.43,1.44,158000.0
2014-12-31 15:00:00,1.435,1.48,1.43,1.45,345500.0,1.435,1.48,1.43,1.45,345500.0
2014-12-31 15:30:00,1.455,1.465,1.43,1.44,604500.0,1.455,1.465,1.43,1.44,604500.0
2015-01-02 09:30:00,1.47,1.61,1.46,1.5765,715400.0,1.47,1.61,1.46,1.5765,715400.0
2015-01-02 10:00:00,1.57,1.62,1.57,1.6144,293700.0,1.57,1.62,1.57,1.6144,293700.0
2015-01-02 10:30:00,1.62,1.62,1.58,1.59,328100.0,1.62,1.62,1.58,1.59,328100.0
2015-01-02 11:00:00,1.5843,1.59,1.58,1.585,101700.0,1.5843,1.59,1.58,1.585,101700.0
2015-01-02 11:30:00,1.59,1.6,1.58,1.595,148000.0,1.59,1.6,1.58,1.595,148000.0
2015-01-02 12:00:00,1.59,1.69,1.59,1.68,741000.0,1.59,1.69,1.59,1.68,741000.0
2015-01-02 12:30:00,1.68,1.7,1.65,1.69,1215900.0,1.68,1.7,1.65,1.69,1215900.0
2015-01-02 13:00:00,1.685,1.7,1.65,1.65,454700.0,1.685,1.7,1.65,1.65,454700.0
2015-01-02 13:30:00,1.65,1.675,1.64,1.66,302900.0,1.65,1.675,1.64,1.66,302900.0
2015-01-02 14:00:00,1.66,1.67,1.66,1.66,77500.0,1.66,1.67,1.66,1.66,77500.0
2015-01-02 14:30:00,1.665,1.68,1.66,1.67,153200.0,1.665,1.68,1.66,1.67,153200.0
2015-01-02 15:00:00,1.67,1.68,1.64,1.66,285800.0,1.67,1.68,1.64,1.66,285800.0
2015-01-02 15:30:00,1.66,1.6699,1.65,1.655,268300.0,1.66,1.6699,1.65,1.655,268300.0
2015-01-05 09:30:00,1.67,1.7,1.553,1.56,629000.0,1.67,1.7,1.553,1.56,629000.0
2015-01-05 10:00:00,1.56,1.58,1.5435,1.57,277800.0,1.56,1.58,1.5435,1.57,277800.0
2015-01-05 10:30:00,1.5612,1.6,1.55,1.6,252200.0,1.5612,1.6,1.55,1.6,252200.0
2015-01-05 11:00:00,1.6,1.6,1.56,1.57,205700.0,1.6,1.6,1.56,1.57,205700.0
2015-01-05 11:30:00,1.5732,1.6,1.57,1.5988,71000.0,1.5732,1.6,1.57,1.5988,71000.0
2015-01-05 12:00:00,1.6,1.6,1.59,1.59,107000.0,1.6,1.6,1.59,1.59,107000.0
2015-01-05 12:30:00,1.6,1.62,1.595,1.615,69900.0,1.6,1.62,1.595,1.615,69900.0
2015-01-05 13:00:00,1.62,1.63,1.61,1.625,24600.0,1.62,1.63,1.61,1.625,24600.0
2015-01-05 13:30:00,1.63,1.63,1.62,1.62,18400.0,1.63,1.63,1.62,1.62,18400.0
2015-01-05 14:00:00,1.63,1.63,1.61,1.6199,73900.0,1.63,1.63,1.61,1.6199,73900.0
2015-01-05 14:30:00,1.615,1.62,1.59,1.6099,79600.0,1.615,1.62,1.59,1.6099,79600.0
2015-01-05 15:00:00,1.6093,1.62,1.6,1.6184,96000.0,1.6093,1.62,1.6,1.6184,96000.0
2015-01-05 15:30:00,1.62,1.63,1.61,1.63,221300.0,1.62,1.63,1.61,1.63,221300.0
2015-01-06 09:30:00,1.64,1.64,1.6,1.6,73400.0,1.64,1.64,1.6,1.6,73400.0
2015-01-06 10:00:00,1.6,1.61,1.58,1.585,107200.0,1.6,1.61,1.58,1.585,107200.0
2015-01-06 10:30:00,1.59,1.6,1.58,1.58,94600.0,1.59,1.6,1.58,1.58,94600.0
2015-01-06 11:00:00,1.5843,1.6,1.57,1.576,107400.0,1.5843,1.6,1.57,1.576,107400.0
2015-01-06 11:30:00,1.57,1.59,1.56,1.585,155600.0,1.57,1.59,1.56,1.585,155600.0
2015-01-06 12:00:00,1.58,1.59,1.56,1.58,344600.0,1.58,1.59,1.56,1.58,344600.0
2015-01-06 12:30:00,1.58,1.62,1.58,1.61,84900.0,1.58,1.62,1.58,1.61,84900.0
2015-01-06 13:00:00,1.61,1.615,1.6,1.6,33600.0,1.61,1.615,1.6,1.6,33600.0
2015-01-06 13:30:00,1.6001,1.61,1.6,1.6,39700.0,1.6001,1.61,1.6,1.6,39700.0
2015-01-06 14:00:00,1.6,1.605,1.57,1.581,87300.0,1.6,1.605,1.57,1.581,87300.0
2015-01-06 14:30:00,1.58,1.6,1.58,1.59,71900.0,1.58,1.6,1.58,1.59,71900.0
2015-01-06 15:00:00,1.59,1.6,1.59,1.6,114900.0,1.59,1.6,1.59,1.6,114900.0
2015-01-06 15:30:00,1.59,1.6,1.58,1.585,210200.0,1.59,1.6,1.58,1.585,210200.0
2015-01-07 09:30:00,1.6,1.6294,1.595,1.61,229200.0,1.6,1.6294,1.595,1.61,229200.0
2015-01-07 10:00:00,1.61,1.62,1.61,1.61,80200.0,1.61,1.62,1.61,1.61,80200.0
2015-01-07 10:30:00,1.61,1.62,1.6,1.62,94100.0,1.61,1.62,1.6,1.62,94100.0
2015-01-07 11:00:00,1.62,1.62,1.605,1.605,88800.0,1.62,1.62,1.605,1.605,88800.0
2015-01-07 11:30:00,1.605,1.61,1.6,1.605,57000.0,1.605,1.61,1.6,1.605,57000.0
2015-01-07 12:00:00,1.6056,1.62,1.6035,1.615,37000.0,1.6056,1.62,1.6035,1.615,37000.0
2015-01-07 12:30:00,1.61,1.62,1.6,1.615,99800.0,1.61,1.62,1.6,1.615,99800.0
2015-01-07 13:00:00,1.6173,1.62,1.61,1.615,19000.0,1.6173,1.62,1.61,1.615,19000.0
2015-01-07 13:30:00,1.61,1.62,1.61,1.62,12500.0,1.61,1.62,1.61,1.62,12500.0
2015-01-07 14:00:00,1.615,1.62,1.61,1.615,31700.0,1.615,1.62,1.61,1.615,31700.0
2015-01-07 14:30:00,1.61,1.62,1.61,1.61,176300.0,1.61,1.62,1.61,1.61,176300.0
2015-01-07 15:00:00,1.61,1.62,1.61,1.6186,158300.0,1.61,1.62,1.61,1.6186,158300.0
2015-01-07 15:30:00,1.61,1.63,1.61,1.625,234800.0,1.61,1.63,1.61,1.625,234800.0
2015-01-08 09:30:00,1.67,1.74,1.67,1.734,530000.0,1.67,1.74,1.67,1.734,530000.0
2015-01-08 10:00:00,1.74,1.86,1.73,1.84,1941800.0,1.74,1.86,1.73,1.84,1941800.0
2015-01-08 10:30:00,1.845,1.9699,1.84,1.93,2177400.0,1.845,1.9699,1.84,1.93,2177400.0
2015-01-08 11:00:00,1.935,1.98,1.93,1.955,1815500.0,1.935,1.98,1.93,1.955,1815500.0
2015-01-08 11:30:00,1.95,1.96,1.85,1.86,806700.0,1.95,1.96,1.85,1.86,806700.0
2015-01-08 12:00:00,1.86,1.89,1.85,1.88,183500.0,1.86,1.89,1.85,1.88,183500.0
2015-01-08 12:30:00,1.87,1.88,1.81,1.81,394600.0,1.87,1.88,1.81,1.81,394600.0
2015-01-08 13:00:00,1.8199,1.82,1.8,1.8001,178800.0,1.8199,1.82,1.8,1.8001,178800.0
2015-01-08 13:30:00,1.8,1.8099,1.74,1.78,462200.0,1.8,1.8099,1.74,1.78,462200.0
2015-01-08 14:00:00,1.78,1.82,1.78,1.785,322000.0,1.78,1.82,1.78,1.785,322000.0
2015-01-08 14:30:00,1.79,1.81,1.785,1.805,70300.0,1.79,1.81,1.785,1.805,70300.0
2015-01-08 15:00:00,1.805,1.81,1.79,1.8,110800.0,1.805,1.81,1.79,1.8,110800.0
2015-01-08 15:30:00,1.8,1.81,1.78,1.79,449400.0,1.8,1.81,1.78,1.79,449400.0
2015-01-09 09:30:00,1.82,1.824,1.74,1.751,340700.0,1.82,1.824,1.74,1.751,340700.0
2015-01-09 10:00:00,1.75,1.77,1.75,1.759,150200.0,1.75,1.77,1.75,1.759,150200.0
2015-01-09 10:30:00,1.75,1.76,1.75,1.75,46300.0,1.75,1.76,1.75,1.75,46300.0
2015-01-09 11:00:00,1.75,1.7501,1.7,1.7001,180100.0,1.75,1.7501,1.7,1.7001,180100.0
2015-01-09 11:30:00,1.7,1.73,1.7,1.73,87200.0,1.7,1.73,1.7,1.73,87200.0
2015-01-09 12:00:00,1.74,1.74,1.72,1.7299,40700.0,1.74,1.74,1.72,1.7299,40700.0
2015-01-09 12:30:00,1.725,1.76,1.72,1.7499,188600.0,1.725,1.76,1.72,1.7499,188600.0
2015-01-09 13:00:00,1.745,1.755,1.74,1.74,96000.0,1.745,1.755,1.74,1.74,96000.0
2015-01-09 13:30:00,1.73,1.76,1.73,1.76,146600.0,1.73,1.76,1.73,1.76,146600.0
2015-01-09 14:00:00,1.7564,1.78,1.75,1.775,129600.0,1.7564,1.78,1.75,1.775,129600.0
2015-01-09 14:30:00,1.78,1.8,1.77,1.775,166500.0,1.78,1.8,1.77,1.775,166500.0
2015-01-09 15:00:00,1.77,1.78,1.75,1.75,100800.0,1.77,1.78,1.75,1.75,100800.0
2015-01-09 15:30:00,1.75,1.76,1.75,1.75,301600.0,1.75,1.76,1.75,1.75,301600.0
2015-01-12 09:30:00,1.79,1.8,1.7,1.72,419000.0,1.79,1.8,1.7,1.72,419000.0
2015-01-12 10:00:00,1.72,1.75,1.7,1.71,183800.0,1.72,1.75,1.7,1.71,183800.0
2015-01-12 10:30:00,1.72,1.73,1.71,1.72,84500.0,1.72,1.73,1.71,1.72,84500.0
2015-01-12 11:00:00,1.72,1.73,1.72,1.73,25700.0,1.72,1.73,1.72,1.73,25700.0
2015-01-12 11:30:00,1.73,1.73,1.66,1.67,299100.0,1.73,1.73,1.66,1.67,299100.0
2015-01-12 12:00:00,1.675,1.7,1.67,1.69,74300.0,1.675,1.7,1.67,1.69,74300.0
2015-01-12 12:30:00,1.695,1.71,1.68,1.69,156100.0,1.695,1.71,1.68,1.69,156100.0
2015-01-12 13:00:00,1.7,1.71,1.69,1.695,37500.0,1.7,1.71,1.69,1.695,37500.0
2015-01-12 13:30:00,1.7,1.7,1.69,1.695,35800.0,1.7,1.7,1.69,1.695,35800.0
2015-01-12 14:00:00,1.7,1.7,1.69,1.7,22600.0,1.7,1.7,1.69,1.7,22600.0
2015-01-12 14:30:00,1.7,1.7,1.665,1.6699,211600.0,1.7,1.7,1.665,1.6699,211600.0
2015-01-12 15:00:00,1.665,1.6699,1.63,1.63,198800.0,1.665,1.6699,1.63,1.63,198800.0
2015-01-12 15:30:00,1.63,1.67,1.63,1.66,285600.0,1.63,1.67,1.63,1.66,285600.0
2015-01-13 09:30:00,1.67,1.69,1.66,1.665,126700.0,1.67,1.69,1.66,1.665,126700.0
2015-01-13 10:00:00,1.67,1.71,1.66,1.7001,111600.0,1.67,1.71,1.66,1.7001,111600.0
2015-01-13 10:30:00,1.7,1.72,1.7,1.72,145700.0,1.7,1.72,1.7,1.72,145700.0
2015-01-13 11:00:00,1.72,1.73,1.71,1.72,105800.0,1.72,1.73,1.71,1.72,105800.0
2015-01-13 11:30:00,1.711,1.73,1.71,1.72,84900.0,1.711,1.73,1.71,1.72,84900.0
2015-01-13 12:00:00,1.72,1.72,1.7,1.71,43600.0,1.72,1.72,1.7,1.71,43600.0
2015-01-13 12:30:00,1.71,1.71,1.7,1.71,33200.0,1.71,1.71,1.7,1.71,33200.0
2015-01-13 13:00:00,1.7001,1.71,1.7,1.71,14000.0,1.7001,1.71,1.7,1.71,14000.0
2015-01-13 13:30:00,1.71,1.71,1.63,1.635,134800.0,1.71,1.71,1.63,1.635,134800.0
2015-01-13 14:00:00,1.63,1.64,1.61,1.625,268400.0,1.63,1.64,1.61,1.625,268400.0
2015-01-13 14:30:00,1.63,1.65,1.6216,1.65,98600.0,1.63,1.65,1.6216,1.65,98600.0
2015-01-13 15:00:00,1.65,1.65,1.64,1.65,18000.0,1.65,1.65,1.64,1.65,18000.0
2015-01-13 15:30:00,1.64,1.66,1.64,1.66,227300.0,1.64,1.66,1.64,1.66,227300.0
2015-01-14 09:30:00,1.63,1.68,1.63,1.66,76000.0,1.63,1.68,1.63,1.66,76000.0
2015-01-14 10:00:00,1.65,1.755,1.65,1.6801,202800.0,1.65,1.755,1.65,1.6801,202800.0
2015-01-14 10:30:00,1.68,1.7,1.68,1.69,34600.0,1.68,1.7,1.68,1.69,34600.0
2015-01-14 11:00:00,1.7,1.7,1.66,1.675,92300.0,1.7,1.7,1.66,1.675,92300.0
2015-01-14 11:30:00,1.68,1.68,1.67,1.68,36000.0,1.68,1.68,1.67,1.68,36000.0
2015-01-14 12:00:00,1.67,1.68,1.66,1.66,51400.0,1.67,1.68,1.66,1.66,51400.0
2015-01-14 12:30:00,1.67,1.68,1.6613,1.6784,39500.0,1.67,1.68,1.6613,1.6784,39500.0
2015-01-14 13:00:00,1.675,1.68,1.67,1.68,13900.0,1.675,1.68,1.67,1.68,13900.0
2015-01-14 13:30:00,1.6701,1.68,1.63,1.6316,127100.0,1.6701,1.68,1.63,1.6316,127100.0
2015-01-14 14:00:00,1.635,1.655,1.63,1.65,78600.0,1.635,1.655,1.63,1.65,78600.0
2015-01-14 14:30:00,1.6501,1.66,1.65,1.66,30100.0,1.6501,1.66,1.65,1.66,30100.0
2015-01-14 15:00:00,1.65,1.67,1.65,1.67,41400.0,1.65,1.67,1.65,1.67,41400.0
2015-01-14 15:30:00,1.67,1.68,1.66,1.675,115300.0,1.67,1.68,1.66,1.675,115300.0
2015-01-15 09:30:00,1.65,1.67,1.62,1.62,73900.0,1.65,1.67,1.62,1.62,73900.0
2015-01-15 10:00:00,1.63,1.65,1.62,1.65,95500.0,1.63,1.65,1.62,1.65,95500.0
2015-01-15 10:30:00,1.65,1.765,1.64,1.68,394200.0,1.65,1.765,1.64,1.68,394200.0
2015-01-15 11:00:00,1.68,1.7,1.67,1.68,68100.0,1.68,1.7,1.67,1.68,68100.0
2015-01-15 11:30:00,1.67,1.68,1.67,1.68,23400.0,1.67,1.68,1.67,1.68,23400.0
2015-01-15 12:00:00,1.68,1.69,1.67,1.68,46700.0,1.68,1.69,1.67,1.68,46700.0
2015-01-15 12:30:00,1.68,1.6865,1.6301,1.65,137200.0,1.68,1.6865,1.6301,1.65,137200.0
2015-01-15 13:00:00,1.65,1.65,1.6301,1.65,52400.0,1.65,1.65,1.6301,1.65,52400.0
2015-01-15 13:30:00,1.645,1.65,1.63,1.65,82800.0,1.645,1.65,1.63,1.65,82800.0
2015-01-15 14:00:00,1.65,1.66,1.64,1.64,54400.0,1.65,1.66,1.64,1.64,54400.0
2015-01-15 14:30:00,1.65,1.65,1.64,1.65,43500.0,1.65,1.65,1.64,1.65,43500.0
2015-01-15 15:00:00,1.64,1.65,1.64,1.65,59400.0,1.64,1.65,1.64,1.65,59400.0
2015-01-15 15:30:00,1.643,1.65,1.64,1.645,164400.0,1.643,1.65,1.64,1.645,164400.0
2015-01-16 09:30:00,1.63,1.69,1.63,1.68,330300.0,1.63,1.69,1.63,1.68,330300.0
2015-01-16 10:00:00,1.6701,1.72,1.67,1.7,126500.0,1.6701,1.72,1.67,1.7,126500.0
2015-01-16 10:30:00,1.6988,1.7,1.66,1.66,40400.0,1.6988,1.7,1.66,1.66,40400.0
2015-01-16 11:00:00,1.66,1.66,1.64,1.64,30800.0,1.66,1.66,1.64,1.64,30800.0
2015-01-16 11:30:00,1.645,1.66,1.64,1.659,71300.0,1.645,1.66,1.64,1.659,71300.0
2015-01-16 12:00:00,1.655,1.66,1.65,1.65,2900.0,1.655,1.66,1.65,1.65,2900.0
2015-01-16 12:30:00,1.65,1.66,1.65,1.65,28600.0,1.65,1.66,1.65,1.65,28600.0
2015-01-16 13:00:00,1.65,1.66,1.64,1.645,70700.0,1.65,1.66,1.64,1.645,70700.0
2015-01-16 13:30:00,1.64,1.67,1.64,1.665,83700.0,1.64,1.67,1.64,1.665,83700.0
2015-01-16 14:00:00,1.665,1.665,1.64,1.65,32700.0,1.665,1.665,1.64,1.65,32700.0
2015-01-16 14:30:00,1.64,1.65,1.64,1.65,20500.0,1.64,1.65,1.64,1.65,20500.0
2015-01-16 15:00:00,1.64,1.65,1.63,1.635,58200.0,1.64,1.65,1.63,1.635,58200.0
2015-01-16 15:30:00,1.63,1.66,1.61,1.65,393200.0,1.63,1.66,1.61,1.65,393200.0
2015-01-20 09:30:00,1.65,1.71,1.63,1.66,352400.0,1.65,1.71,1.63,1.66,352400.0
2015-01-20 10:00:00,1.6599,1.68,1.65,1.67,73300.0,1.6599,1.68,1.65,1.67,73300.0
2015-01-20 10:30:00,1.67,1.67,1.64,1.645,62300.0,1.67,1.67,1.64,1.645,62300.0
2015-01-20 11:00:00,1.649,1.65,1.63,1.64,64300.0,1.649,1.65,1.63,1.64,64300.0
2015-01-20 11:30:00,1.64,1.64,1.62,1.625,54300.0,1.64,1.64,1.62,1.625,54300.0
2015-01-20 12:00:00,1.63,1.63,1.62,1.63,13800.0,1.63,1.63,1.62,1.63,13800.0
2015-01-20 12:30:00,1.62,1.63,1.62,1.62,32800.0,1.62,1.63,1.62,1.62,32800.0
2015-01-20 13:00:00,1.63,1.63,1.61,1.63,59700.0,1.63,1.63,1.61,1.63,59700.0
2015-01-20 13:30:00,1.63,1.64,1.615,1.64,84500.0,1.63,1.64,1.615,1.64,84500.0
2015-01-20 14:00:00,1.64,1.64,1.63,1.64,39000.0,1.64,1.64,1.63,1.64,39000.0
2015-01-20 14:30:00,1.64,1.7,1.633,1.7,164600.0,1.64,1.7,1.633,1.7,164600.0
2015-01-20 15:00:00,1.695,1.7,1.69,1.69,204000.0,1.695,1.7,1.69,1.69,204000.0
2015-01-20 15:30:00,1.69,1.73,1.69,1.72,495500.0,1.69,1.73,1.69,1.72,495500.0
2015-01-21 09:30:00,1.72,1.74,1.67,1.71,44200.0,1.72,1.74,1.67,1.71,44200.0
2015-01-21 10:00:00,1.71,1.72,1.68,1.68,65100.0,1.71,1.72,1.68,1.68,65100.0
2015-01-21 10:30:00,1.69,1.69,1.68,1.68,61200.0,1.69,1.69,1.68,1.68,61200.0
2015-01-21 11:00:00,1.68,1.72,1.68,1.72,127000.0,1.68,1.72,1.68,1.72,127000.0
2015-01-21 11:30:00,1.71,1.72,1.71,1.71,34300.0,1.71,1.72,1.71,1.71,34300.0
2015-01-21 12:00:00,1.71,1.72,1.7,1.71,72900.0,1.71,1.72,1.7,1.71,72900.0
2015-01-21 12:30:00,1.72,1.72,1.7,1.7,28200.0,1.72,1.72,1.7,1.7,28200.0
2015-01-21 13:00:00,1.71,1.71,1.7,1.7,26000.0,1.71,1.71,1.7,1.7,26000.0
2015-01-21 13:30:00,1.7062,1.71,1.65,1.65,379600.0,1.7062,1.71,1.65,1.65,379600.0
2015-01-21 14:00:00,1.655,1.68,1.65,1.66,112800.0,1.655,1.68,1.65,1.66,112800.0
2015-01-21 14:30:00,1.66,1.67,1.66,1.665,36200.0,1.66,1.67,1.66,1.665,36200.0
2015-01-21 15:00:00,1.66,1.67,1.63,1.631,195800.0,1.66,1.67,1.63,1.631,195800.0
2015-01-21 15:30:00,1.64,1.64,1.62,1.63,263500.0,1.64,1.64,1.62,1.63,263500.0
2015-01-22 09:30:00,1.64,1.66,1.6,1.63,286300.0,1.64,1.66,1.6,1.63,286300.0
2015-01-22 10:00:00,1.63,1.65,1.62,1.64,119800.0,1.63,1.65,1.62,1.64,119800.0
2015-01-22 10:30:00,1.64,1.65,1.64,1.65,100500.0,1.64,1.65,1.64,1.65,100500.0
2015-01-22 11:00:00,1.65,1.66,1.64,1.655,64000.0,1.65,1.66,1.64,1.655,64000.0
2015-01-22 11:30:00,1.66,1.66,1.64,1.64,41300.0,1.66,1.66,1.64,1.64,41300.0
2015-01-22 12:00:00,1.65,1.65,1.62,1.625,47500.0,1.65,1.65,1.62,1.625,47500.0
2015-01-22 12:30:00,1.625,1.63,1.62,1.63,11700.0,1.625,1.63,1.62,1.63,11700.0
2015-01-22 13:00:00,1.62,1.64,1.62,1.625,49300.0,1.62,1.64,1.62,1.625,49300.0
2015-01-22 13:30:00,1.62,1.63,1.62,1.625,83100.0,1.62,1.63,1.62,1.625,83100.0
2015-01-22 14:00:00,1.625,1.64,1.62,1.6399,50400.0,1.625,1.64,1.62,1.6399,50400.0
2015-01-22 14:30:00,1.64,1.64,1.63,1.63,19500.0,1.64,1.64,1.63,1.63,19500.0
2015-01-22 15:00:00,1.63,1.64,1.62,1.62,114600.0,1.63,1.64,1.62,1.62,114600.0
2015-01-22 15:30:00,1.625,1.63,1.62,1.62,265100.0,1.625,1.63,1.62,1.62,265100.0
2015-01-23 09:30:00,1.6,1.64,1.6,1.64,160000.0,1.6,1.64,1.6,1.64,160000.0
2015-01-23 10:00:00,1.635,1.64,1.61,1.62,97400.0,1.635,1.64,1.61,1.62,97400.0
2015-01-23 10:30:00,1.62,1.64,1.62,1.64,107400.0,1.62,1.64,1.62,1.64,107400.0
2015-01-23 11:00:00,1.64,1.64,1.62,1.64,84100.0,1.64,1.64,1.62,1.64,84100.0
2015-01-23 11:30:00,1.65,1.65,1.63,1.63,72700.0,1.65,1.65,1.63,1.63,72700.0
2015-01-23 12:00:00,1.6301,1.635,1.61,1.63,115900.0,1.6301,1.635,1.61,1.63,115900.0
2015-01-23 12:30:00,1.62,1.63,1.61,1.62,68400.0,1.62,1.63,1.61,1.62,68400.0
2015-01-23 13:00:00,1.62,1.63,1.61,1.63,142900.0,1.62,1.63,1.61,1.63,142900.0
2015-01-23 13:30:00,1.625,1.63,1.615,1.63,66200.0,1.625,1.63,1.615,1.63,66200.0
2015-01-23 14:00:00,1.62,1.63,1.61,1.62,162900.0,1.62,1.63,1.61,1.62,162900.0
2015-01-23 14:30:00,1.63,1.63,1.62,1.62,60300.0,1.63,1.63,1.62,1.62,60300.0
2015-01-23 15:00:00,1.62,1.63,1.61,1.625,113100.0,1.62,1.63,1.61,1.625,113100.0
2015-01-23 15:30:00,1.62,1.64,1.61,1.63,424700.0,1.62,1.64,1.61,1.63,424700.0
2015-01-26 09:30:00,1.63,1.66,1.61,1.65,108100.0,1.63,1.66,1.61,1.65,108100.0
2015-01-26 10:00:00,1.65,1.68,1.65,1.68,84200.0,1.65,1.68,1.65,1.68,84200.0
2015-01-26 10:30:00,1.675,1.69,1.67,1.69,92000.0,1.675,1.69,1.67,1.69,92000.0
2015-01-26 11:00:00,1.7,1.72,1.69,1.71,113800.0,1.7,1.72,1.69,1.71,113800.0
2015-01-26 11:30:00,1.71,1.72,1.7,1.7101,120400.0,1.71,1.72,1.7,1.7101,120400.0
2015-01-26 12:00:00,1.72,1.73,1.71,1.72,205900.0,1.72,1.73,1.71,1.72,205900.0
2015-01-26 12:30:00,1.73,1.73,1.71,1.715,78600.0,1.73,1.73,1.71,1.715,78600.0
2015-01-26 13:00:00,1.71,1.72,1.69,1.7,132400.0,1.71,1.72,1.69,1.7,132400.0
2015-01-26 13:30:00,1.71,1.71,1.7,1.7099,121400.0,1.71,1.71,1.7,1.7099,121400.0
2015-01-26 14:00:00,1.71,1.71,1.69,1.71,66400.0,1.71,1.71,1.69,1.71,66400.0
2015-01-26 14:30:00,1.705,1.72,1.695,1.715,95800.0,1.705,1.72,1.695,1.715,95800.0
2015-01-26 15:00:00,1.72,1.72,1.71,1.715,71400.0,1.72,1.72,1.71,1.715,71400.0
2015-01-26 15:30:00,1.72,1.73,1.7,1.725,299400.0,1.72,1.73,1.7,1.725,299400.0
2015-01-27 09:30:00,1.73,1.77,1.71,1.74,215000.0,1.73,1.77,1.71,1.74,215000.0
2015-01-27 10:00:00,1.7348,1.76,1.7348,1.74,52300.0,1.7348,1.76,1.7348,1.74,52300.0
2015-01-27 10:30:00,1.74,1.7401,1.73,1.7399,43300.0,1.74,1.7401,1.73,1.7399,43300.0
2015-01-27 11:00:00,1.735,1.74,1.73,1.735,23900.0,1.735,1.74,1.73,1.735,23900.0
2015-01-27 11:30:00,1.735,1.75,1.73,1.75,35500.0,1.735,1.75,1.73,1.75,35500.0
2015-01-27 12:00:00,1.75,1.75,1.74,1.75,34300.0,1.75,1.75,1.74,1.75,34300.0
2015-01-27 12:30:00,1.76,1.77,1.75,1.77,105300.0,1.76,1.77,1.75,1.77,105300.0
2015-01-27 13:00:00,1.77,1.77,1.76,1.77,13300.0,1.77,1.77,1.76,1.77,13300.0
2015-01-27 13:30:00,1.765,1.79,1.7608,1.785,138500.0,1.765,1.79,1.7608,1.785,138500.0
2015-01-27 14:00:00,1.78,1.79,1.78,1.785,23800.0,1.78,1.79,1.78,1.785,23800.0
2015-01-27 14:30:00,1.79,1.79,1.78,1.79,58400.0,1.79,1.79,1.78,1.79,58400.0
2015-01-27 15:00:00,1.79,1.79,1.78,1.79,62700.0,1.79,1.79,1.78,1.79,62700.0
2015-01-27 15:30:00,1.785,1.79,1.78,1.785,178100.0,1.785,1.79,1.78,1.785,178100.0
2015-01-28 09:30:00,1.79,1.88,1.79,1.8601,485500.0,1.79,1.88,1.79,1.8601,485500.0
2015-01-28 10:00:00,1.86,1.86,1.81,1.8548,320200.0,1.86,1.86,1.81,1.8548,320200.0
2015-01-28 10:30:00,1.85,2.03,1.81,1.98,3546100.0,1.85,2.03,1.81,1.98,3546100.0
2015-01-28 11:00:00,1.986,2.04,1.92,1.96,1732000.0,1.986,2.04,1.92,1.96,1732000.0
2015-01-28 11:30:00,1.97,2.03,1.92,2.01,1038300.0,1.97,2.03,1.92,2.01,1038300.0
2015-01-28 12:00:00,2.01,2.08,2.0,2.04,1231600.0,2.01,2.08,2.0,2.04,1231600.0
2015-01-28 12:30:00,2.0332,2.07,1.95,1.955,921200.0,2.0332,2.07,1.95,1.955,921200.0
2015-01-28 13:00:00,1.955,2.02,1.95,2.02,486200.0,1.955,2.02,1.95,2.02,486200.0
2015-01-28 13:30:00,2.02,2.02,1.95,1.97,224300.0,2.02,2.02,1.95,1.97,224300.0
2015-01-28 14:00:00,1.98,2.0,1.945,1.96,393600.0,1.98,2.0,1.945,1.96,393600.0
2015-01-28 14:30:00,1.96,2.0,1.89,1.9199,600500.0,1.96,2.0,1.89,1.9199,600500.0
2015-01-28 15:00:00,1.919,1.96,1.9,1.9199,318500.0,1.919,1.96,1.9,1.9199,318500.0
2015-01-28 15:30:00,1.915,2.04,1.91,2.04,1507200.0,1.915,2.04,1.91,2.04,1507200.0
2015-01-29 09:30:00,2.05,2.11,1.96,2.0101,1676300.0,2.05,2.11,1.96,2.0101,1676300.0
2015-01-29 10:00:00,2.01,2.04,1.98,2.03,352700.0,2.01,2.04,1.98,2.03,352700.0
2015-01-29 10:30:00,2.029,2.05,1.99,2.0,448300.0,2.029,2.05,1.99,2.0,448300.0
2015-01-29 11:00:00,2.005,2.01,1.96,1.97,339900.0,2.005,2.01,1.96,1.97,339900.0
2015-01-29 11:30:00,1.9709,1.9899,1.96,1.96,195900.0,1.9709,1.9899,1.96,1.96,195900.0
2015-01-29 12:00:00,1.9699,1.9699,1.87,1.89,875900.0,1.9699,1.9699,1.87,1.89,875900.0
2015-01-29 12:30:00,1.89,1.93,1.89,1.9248,310800.0,1.89,1.93,1.89,1.9248,310800.0
2015-01-29 13:00:00,1.9201,1.94,1.92,1.92,181900.0,1.9201,1.94,1.92,1.92,181900.0
2015-01-29 13:30:00,1.92,1.94,1.92,1.9335,134600.0,1.92,1.94,1.92,1.9335,134600.0
2015-01-29 14:00:00,1.93,1.94,1.92,1.92,94300.0,1.93,1.94,1.92,1.92,94300.0
2015-01-29 14:30:00,1.925,1.925,1.87,1.92,418300.0,1.925,1.925,1.87,1.92,418300.0
2015-01-29 15:00:00,1.916,1.93,1.91,1.92,133900.0,1.916,1.93,1.91,1.92,133900.0
2015-01-29 15:30:00,1.92,1.98,1.91,1.96,653700.0,1.92,1.98,1.91,1.96,653700.0
2015-01-30 09:30:00,1.95,1.97,1.85,1.9,444000.0,1.95,1.97,1.85,1.9,444000.0
2015-01-30 10:00:00,1.8901,1.9,1.86,1.87,351200.0,1.8901,1.9,1.86,1.87,351200.0
2015-01-30 10:30:00,1.8668,1.87,1.811,1.84,299700.0,1.8668,1.87,1.811,1.84,299700.0
2015-01-30 11:00:00,1.84,1.91,1.84,1.9,286800.0,1.84,1.91,1.84,1.9,286800.0
2015-01-30 11:30:00,1.91,1.94,1.9,1.939,235000.0,1.91,1.94,1.9,1.939,235000.0
2015-01-30 12:00:00,1.935,1.95,1.92,1.9201,122000.0,1.935,1.95,1.92,1.9201,122000.0
2015-01-30 12:30:00,1.92,1.93,1.92,1.924,115500.0,1.92,1.93,1.92,1.924,115500.0
2015-01-30 13:00:00,1.92,1.93,1.9,1.9,78300.0,1.92,1.93,1.9,1.9,78300.0
2015-01-30 13:30:00,1.9,1.92,1.9,1.92,175400.0,1.9,1.92,1.9,1.92,175400.0
2015-01-30 14:00:00,1.9135,1.94,1.9,1.935,103100.0,1.9135,1.94,1.9,1.935,103100.0
2015-01-30 14:30:00,1.9316,1.95,1.92,1.93,89900.0,1.9316,1.95,1.92,1.93,89900.0
2015-01-30 15:00:00,1.92,1.93,1.89,1.905,193800.0,1.92,1.93,1.89,1.905,193800.0
2015-01-30 15:30:00,1.9,1.91,1.86,1.86,361400.0,1.9,1.91,1.86,1.86,361400.0
2015-02-02 09:30:00,1.95,1.95,1.85,1.86,350200.0,1.95,1.95,1.85,1.86,350200.0
2015-02-02 10:00:00,1.8699,1.88,1.84,1.8675,195800.0,1.8699,1.88,1.84,1.8675,195800.0
2015-02-02 10:30:00,1.865,1.89,1.85,1.875,81900.0,1.865,1.89,1.85,1.875,81900.0
2015-02-02 11:00:00,1.87,1.89,1.86,1.88,83600.0,1.87,1.89,1.86,1.88,83600.0
2015-02-02 11:30:00,1.8861,1.89,1.87,1.88,119600.0,1.8861,1.89,1.87,1.88,119600.0
2015-02-02 12:00:00,1.88,1.88,1.85,1.85,60200.0,1.88,1.88,1.85,1.85,60200.0
2015-02-02 12:30:00,1.86,1.86,1.82,1.83,247300.0,1.86,1.86,1.82,1.83,247300.0
2015-02-02 13:00:00,1.8261,1.84,1.81,1.82,184500.0,1.8261,1.84,1.81,1.82,184500.0
2015-02-02 13:30:00,1.82,1.84,1.81,1.82,190000.0,1.82,1.84,1.81,1.82,190000.0
2015-02-02 14:00:00,1.83,1.84,1.81,1.83,148100.0,1.83,1.84,1.81,1.83,148100.0
2015-02-02 14:30:00,1.825,1.83,1.81,1.825,78300.0,1.825,1.83,1.81,1.825,78300.0
2015-02-02 15:00:00,1.83,1.83,1.8,1.81,358700.0,1.83,1.83,1.8,1.81,358700.0
2015-02-02 15:30:00,1.82,1.84,1.8,1.82,550800.0,1.82,1.84,1.8,1.82,550800.0
2015-02-03 09:30:00,1.85,1.88,1.82,1.835,170700.0,1.85,1.88,1.82,1.835,170700.0
2015-02-03 10:00:00,1.835,1.86,1.81,1.845,248700.0,1.835,1.86,1.81,1.845,248700.0
2015-02-03 10:30:00,1.845,1.85,1.81,1.82,282900.0,1.845,1.85,1.81,1.82,282900.0
2015-02-03 11:00:00,1.8199,1.84,1.815,1.84,107200.0,1.8199,1.84,1.815,1.84,107200.0
2015-02-03 11:30:00,1.83,1.84,1.82,1.82,114800.0,1.83,1.84,1.82,1.82,114800.0
2015-02-03 12:00:00,1.82,1.84,1.82,1.84,126000.0,1.82,1.84,1.82,1.84,126000.0
2015-02-03 12:30:00,1.83,1.85,1.82,1.83,123100.0,1.83,1.85,1.82,1.83,123100.0
2015-02-03 13:00:00,1.82,1.84,1.82,1.83,125400.0,1.82,1.84,1.82,1.83,125400.0
2015-02-03 13:30:00,1.835,1.84,1.81,1.81,297600.0,1.835,1.84,1.81,1.81,297600.0
2015-02-03 14:00:00,1.81,1.83,1.81,1.83,469000.0,1.81,1.83,1.81,1.83,469000.0
2015-02-03 14:30:00,1.83,1.84,1.811,1.835,132700.0,1.83,1.84,1.811,1.835,132700.0
2015-02-03 15:00:00,1.833,1.93,1.83,1.92,596200.0,1.833,1.93,1.83,1.92,596200.0
2015-02-03 15:30:00,1.92,1.92,1.9,1.905,559000.0,1.92,1.92,1.9,1.905,559000.0
2015-02-04 09:30:00,1.91,1.91,1.8,1.85,526000.0,1.91,1.91,1.8,1.85,526000.0
2015-02-04 10:00:00,1.85,1.88,1.84,1.88,113700.0,1.85,1.88,1.84,1.88,113700.0
2015-02-04 10:30:00,1.88,1.88,1.84,1.845,226500.0,1.88,1.88,1.84,1.845,226500.0
2015-02-04 11:00:00,1.84,1.87,1.84,1.86,65800.0,1.84,1.87,1.84,1.86,65800.0
2015-02-04 11:30:00,1.8699,1.89,1.86,1.88,80400.0,1.8699,1.89,1.86,1.88,80400.0
2015-02-04 12:00:00,1.88,1.89,1.86,1.86,79300.0,1.88,1.89,1.86,1.86,79300.0
2015-02-04 12:30:00,1.865,1.87,1.855,1.86,102600.0,1.865,1.87,1.855,1.86,102600.0
2015-02-04 13:00:00,1.85,1.87,1.85,1.87,92600.0,1.85,1.87,1.85,1.87,92600.0
2015-02-04 13:30:00,1.87,1.89,1.865,1.8701,98300.0,1.87,1.89,1.865,1.8701,98300.0
2015-02-04 14:00:00,1.88,1.9,1.87,1.895,65800.0,1.88,1.9,1.87,1.895,65800.0
2015-02-04 14:30:00,1.895,1.9,1.88,1.89,78600.0,1.895,1.9,1.88,1.89,78600.0
2015-02-04 15:00:00,1.881,1.89,1.87,1.87,219500.0,1.881,1.89,1.87,1.87,219500.0
2015-02-04 15:30:00,1.87,1.88,1.85,1.86,470700.0,1.87,1.88,1.85,1.86,470700.0
2015-02-05 09:30:00,1.87,1.9,1.86,1.87,111100.0,1.87,1.9,1.86,1.87,111100.0
2015-02-05 10:00:00,1.875,1.88,1.87,1.87,66700.0,1.875,1.88,1.87,1.87,66700.0
2015-02-05 10:30:00,1.87,1.92,1.87,1.9099,251700.0,1.87,1.92,1.87,1.9099,251700.0
2015-02-05 11:00:00,1.9099,1.95,1.9099,1.93,268800.0,1.9099,1.95,1.9099,1.93,268800.0
2015-02-05 11:30:00,1.93,1.96,1.93,1.955,155200.0,1.93,1.96,1.93,1.955,155200.0
2015-02-05 12:00:00,1.955,1.96,1.94,1.955,144300.0,1.955,1.96,1.94,1.955,144300.0
2015-02-05 12:30:00,1.95,1.96,1.94,1.95,82700.0,1.95,1.96,1.94,1.95,82700.0
2015-02-05 13:00:00,1.955,1.96,1.94,1.95,145800.0,1.955,1.96,1.94,1.95,145800.0
2015-02-05 13:30:00,1.944,1.95,1.92,1.92,92600.0,1.944,1.95,1.92,1.92,92600.0
2015-02-05 14:00:00,1.92,1.925,1.9,1.905,150800.0,1.92,1.925,1.9,1.905,150800.0
2015-02-05 14:30:00,1.91,1.92,1.9,1.905,61600.0,1.91,1.92,1.9,1.905,61600.0
2015-02-05 15:00:00,1.905,1.93,1.9,1.9,187100.0,1.905,1.93,1.9,1.9,187100.0
2015-02-05 15:30:00,1.9,1.915,1.9,1.91,298100.0,1.9,1.915,1.9,1.91,298100.0
2015-02-06 09:30:00,1.9,1.98,1.88,1.96,449600.0,1.9,1.98,1.88,1.96,449600.0
2015-02-06 10:00:00,1.9652,2.005,1.961,1.993,868200.0,1.9652,2.005,1.961,1.993,868200.0
2015-02-06 10:30:00,1.99,2.0,1.97,1.97,173100.0,1.99,2.0,1.97,1.97,173100.0
2015-02-06 11:00:00,1.98,1.98,1.97,1.98,122600.0,1.98,1.98,1.97,1.98,122600.0
2015-02-06 11:30:00,1.975,1.98,1.941,1.95,228400.0,1.975,1.98,1.941,1.95,228400.0
2015-02-06 12:00:00,1.955,1.96,1.93,1.9301,361500.0,1.955,1.96,1.93,1.9301,361500.0
2015-02-06 12:30:00,1.93,1.94,1.9,1.92,116100.0,1.93,1.94,1.9,1.92,116100.0
2015-02-06 13:00:00,1.92,1.95,1.91,1.93,104800.0,1.92,1.95,1.91,1.93,104800.0
2015-02-06 13:30:00,1.93,1.93,1.92,1.93,29400.0,1.93,1.93,1.92,1.93,29400.0
2015-02-06 14:00:00,1.925,1.94,1.905,1.9301,98400.0,1.925,1.94,1.905,1.9301,98400.0
2015-02-06 14:30:00,1.94,1.95,1.93,1.93,40100.0,1.94,1.95,1.93,1.93,40100.0
2015-02-06 15:00:00,1.935,1.935,1.9,1.915,199400.0,1.935,1.935,1.9,1.915,199400.0
2015-02-06 15:30:00,1.92,1.92,1.9,1.92,250800.0,1.92,1.92,1.9,1.92,250800.0
2015-02-09 09:30:00,1.91,1.99,1.86,1.98,441400.0,1.91,1.99,1.86,1.98,441400.0
2015-02-09 10:00:00,1.98,1.99,1.95,1.955,96400.0,1.98,1.99,1.95,1.955,96400.0
2015-02-09 10:30:00,1.95,1.99,1.92,1.92,229100.0,1.95,1.99,1.92,1.92,229100.0
2015-02-09 11:00:00,1.92,1.94,1.9,1.94,123300.0,1.92,1.94,1.9,1.94,123300.0
2015-02-09 11:30:00,1.94,1.95,1.93,1.93,50500.0,1.94,1.95,1.93,1.93,50500.0
2015-02-09 12:00:00,1.935,1.95,1.93,1.95,14800.0,1.935,1.95,1.93,1.95,14800.0
2015-02-09 12:30:00,1.95,1.96,1.94,1.94,34900.0,1.95,1.96,1.94,1.94,34900.0
2015-02-09 13:00:00,1.94,1.95,1.94,1.94,11600.0,1.94,1.95,1.94,1.94,11600.0
2015-02-09 13:30:00,1.94,1.9499,1.91,1.91,127200.0,1.94,1.9499,1.91,1.91,127200.0
2015-02-09 14:00:00,1.91,1.92,1.88,1.8866,152600.0,1.91,1.92,1.88,1.8866,152600.0
2015-02-09 14:30:00,1.89,1.92,1.88,1.885,99200.0,1.89,1.92,1.88,1.885,99200.0
2015-02-09 15:00:00,1.885,1.9,1.88,1.89,232900.0,1.885,1.9,1.88,1.89,232900.0
2015-02-09 15:30:00,1.89,1.9,1.88,1.89,509100.0,1.89,1.9,1.88,1.89,509100.0
2015-02-10 09:30:00,1.92,1.94,1.89,1.91,170700.0,1.92,1.94,1.89,1.91,170700.0
2015-02-10 10:00:00,1.9,1.95,1.9,1.935,173700.0,1.9,1.95,1.9,1.935,173700.0
2015-02-10 10:30:00,1.94,2.04,1.93,2.0,690500.0,1.94,2.04,1.93,2.0,690500.0
2015-02-10 11:00:00,1.99,2.12,1.99,2.12,1317400.0,1.99,2.12,1.99,2.12,1317400.0
2015-02-10 11:30:00,2.124,2.19,2.113,2.175,1274100.0,2.124,2.19,2.113,2.175,1274100.0
2015-02-10 12:00:00,2.169,2.17,2.11,2.13,365100.0,2.169,2.17,2.11,2.13,365100.0
2015-02-10 12:30:00,2.13,2.14,2.07,2.0999,350300.0,2.13,2.14,2.07,2.0999,350300.0
2015-02-10 13:00:00,2.09,2.12,2.0616,2.1044,318900.0,2.09,2.12,2.0616,2.1044,318900.0
2015-02-10 13:30:00,2.105,2.16,2.1,2.155,316600.0,2.105,2.16,2.1,2.155,316600.0
2015-02-10 14:00:00,2.1576,2.16,2.13,2.15,200100.0,2.1576,2.16,2.13,2.15,200100.0
2015-02-10 14:30:00,2.15,2.15,2.11,2.1199,200100.0,2.15,2.15,2.11,2.1199,200100.0
2015-02-10 15:00:00,2.111,2.16,2.111,2.16,311900.0,2.111,2.16,2.111,2.16,311900.0
2015-02-10 15:30:00,2.16,2.21,2.15,2.2,1912600.0,2.16,2.21,2.15,2.2,1912600.0
2015-02-11 09:30:00,2.24,2.33,2.2,2.3,1453300.0,2.24,2.33,2.2,2.3,1453300.0
2015-02-11 10:00:00,2.3055,2.38,2.3,2.365,811000.0,2.3055,2.38,2.3,2.365,811000.0
2015-02-11 10:30:00,2.3699,2.37,2.3001,2.37,661900.0,2.3699,2.37,2.3001,2.37,661900.0
2015-02-11 11:00:00,2.369,2.42,2.36,2.365,786000.0,2.369,2.42,2.36,2.365,786000.0
2015-02-11 11:30:00,2.36,2.37,2.32,2.324,463600.0,2.36,2.37,2.32,2.324,463600.0
2015-02-11 12:00:00,2.33,2.33,2.225,2.2599,886800.0,2.33,2.33,2.225,2.2599,886800.0
2015-02-11 12:30:00,2.25,2.28,2.21,2.25,355500.0,2.25,2.28,2.21,2.25,355500.0
2015-02-11 13:00:00,2.24,2.25,2.14,2.19,662100.0,2.24,2.25,2.14,2.19,662100.0
2015-02-11 13:30:00,2.1871,2.22,2.16,2.1999,375300.0,2.1871,2.22,2.16,2.1999,375300.0
2015-02-11 14:00:00,2.2,2.22,2.15,2.15,322500.0,2.2,2.22,2.15,2.15,322500.0
2015-02-11 14:30:00,2.15,2.16,2.1,2.1201,574000.0,2.15,2.16,2.1,2.1201,574000.0
2015-02-11 15:00:00,2.13,2.17,2.1299,2.15,269600.0,2.13,2.17,2.1299,2.15,269600.0
2015-02-11 15:30:00,2.15,2.18,2.15,2.165,475700.0,2.15,2.18,2.15,2.165,475700.0
2015-02-12 09:30:00,2.18,2.26,2.16,2.24,588100.0,2.18,2.26,2.16,2.24,588100.0
2015-02-12 10:00:00,2.24,2.33,2.23,2.28,456100.0,2.24,2.33,2.23,2.28,456100.0
2015-02-12 10:30:00,2.2899,2.29,2.23,2.23,360500.0,2.2899,2.29,2.23,2.23,360500.0
2015-02-12 11:00:00,2.235,2.27,2.22,2.2699,277700.0,2.235,2.27,2.22,2.2699,277700.0
2015-02-12 11:30:00,2.27,2.31,2.26,2.3,264500.0,2.27,2.31,2.26,2.3,264500.0
2015-02-12 12:00:00,2.3,2.3,2.25,2.265,225100.0,2.3,2.3,2.25,2.265,225100.0
2015-02-12 12:30:00,2.2699,2.27,2.23,2.2399,134200.0,2.2699,2.27,2.23,2.2399,134200.0
2015-02-12 13:00:00,2.2399,2.25,2.23,2.2492,105900.0,2.2399,2.25,2.23,2.2492,105900.0
2015-02-12 13:30:00,2.25,2.25,2.21,2.24,168600.0,2.25,2.25,2.21,2.24,168600.0
2015-02-12 14:00:00,2.245,2.27,2.23,2.27,173600.0,2.245,2.27,2.23,2.27,173600.0
2015-02-12 14:30:00,2.265,2.3,2.26,2.3,180600.0,2.265,2.3,2.26,2.3,180600.0
2015-02-12 15:00:00,2.295,2.31,2.26,2.305,675200.0,2.295,2.31,2.26,2.305,675200.0
2015-02-12 15:30:00,2.31,2.31,2.26,2.29,488700.0,2.31,2.31,2.26,2.29,488700.0
2015-02-13 09:30:00,2.26,2.35,2.25,2.32,446700.0,2.26,2.35,2.25,2.32,446700.0
2015-02-13 10:00:00,2.315,2.33,2.26,2.33,495300.0,2.315,2.33,2.26,2.33,495300.0
2015-02-13 10:30:00,2.33,2.35,2.32,2.3444,174200.0,2.33,2.35,2.32,2.3444,174200.0
2015-02-13 11:00:00,2.3492,2.4,2.34,2.3801,412200.0,2.3492,2.4,2.34,2.3801,412200.0
2015-02-13 11:30:00,2.3801,2.44,2.36,2.4301,674800.0,2.3801,2.44,2.36,2.4301,674800.0
2015-02-13 12:00:00,2.435,2.47,2.4,2.42,611100.0,2.435,2.47,2.4,2.42,611100.0
2015-02-13 12:30:00,2.425,2.43,2.38,2.4,155500.0,2.425,2.43,2.38,2.4,155500.0
2015-02-13 13:00:00,2.41,2.42,2.4,2.415,100700.0,2.41,2.42,2.4,2.415,100700.0
2015-02-13 13:30:00,2.42,2.42,2.37,2.4,317900.0,2.42,2.42,2.37,2.4,317900.0
2015-02-13 14:00:00,2.4,2.48,2.4,2.47,500500.0,2.4,2.48,2.4,2.47,500500.0
2015-02-13 14:30:00,2.47,2.52,2.45,2.49,633300.0,2.47,2.52,2.45,2.49,633300.0
2015-02-13 15:00:00,2.4993,2.5101,2.48,2.48,702100.0,2.4993,2.5101,2.48,2.48,702100.0
2015-02-13 15:30:00,2.48,2.5,2.47,2.475,1049200.0,2.48,2.5,2.47,2.475,1049200.0
2015-02-17 09:30:00,2.5,2.6,2.47,2.5601,1732800.0,2.5,2.6,2.47,2.5601,1732800.0
2015-02-17 10:00:00,2.5799,2.6,2.54,2.57,337100.0,2.5799,2.6,2.54,2.57,337100.0
2015-02-17 10:30:00,2.565,2.59,2.56,2.57,298000.0,2.565,2.59,2.56,2.57,298000.0
2015-02-17 11:00:00,2.5701,2.58,2.52,2.52,441400.0,2.5701,2.58,2.52,2.52,441400.0
2015-02-17 11:30:00,2.5159,2.56,2.5,2.55,380600.0,2.5159,2.56,2.5,2.55,380600.0
2015-02-17 12:00:00,2.55,2.57,2.54,2.56,209800.0,2.55,2.57,2.54,2.56,209800.0
2015-02-17 12:30:00,2.565,2.5999,2.55,2.59,214400.0,2.565,2.5999,2.55,2.59,214400.0
2015-02-17 13:00:00,2.58,2.6199,2.58,2.61,351800.0,2.58,2.6199,2.58,2.61,351800.0
2015-02-17 13:30:00,2.61,2.67,2.59,2.67,525800.0,2.61,2.67,2.59,2.67,525800.0
2015-02-17 14:00:00,2.66,2.665,2.62,2.63,502100.0,2.66,2.665,2.62,2.63,502100.0
2015-02-17 14:30:00,2.62,2.6799,2.59,2.6699,607600.0,2.62,2.6799,2.59,2.6699,607600.0
2015-02-17 15:00:00,2.66,2.71,2.65,2.67,568900.0,2.66,2.71,2.65,2.67,568900.0
2015-02-17 15:30:00,2.6799,2.69,2.64,2.67,1149100.0,2.6799,2.69,2.64,2.67,1149100.0
2015-02-18 09:30:00,2.76,2.78,2.61,2.6492,1158200.0,2.76,2.78,2.61,2.6492,1158200.0
2015-02-18 10:00:00,2.642,2.65,2.5,2.6,1372400.0,2.642,2.65,2.5,2.6,1372400.0
2015-02-18 10:30:00,2.6,2.63,2.58,2.61,379700.0,2.6,2.63,2.58,2.61,379700.0
2015-02-18 11:00:00,2.6101,2.62,2.57,2.59,402000.0,2.6101,2.62,2.57,2.59,402000.0
2015-02-18 11:30:00,2.595,2.68,2.59,2.645,435400.0,2.595,2.68,2.59,2.645,435400.0
2015-02-18 12:00:00,2.6401,2.65,2.61,2.61,196600.0,2.6401,2.65,2.61,2.61,196600.0
2015-02-18 12:30:00,2.61,2.66,2.59,2.65,570600.0,2.61,2.66,2.59,2.65,570600.0
2015-02-18 13:00:00,2.6499,2.66,2.63,2.66,223600.0,2.6499,2.66,2.63,2.66,223600.0
2015-02-18 13:30:00,2.66,2.669,2.63,2.65,153500.0,2.66,2.669,2.63,2.65,153500.0
2015-02-18 14:00:00,2.66,2.67,2.65,2.65,168700.0,2.66,2.67,2.65,2.65,168700.0
2015-02-18 14:30:00,2.655,2.71,2.65,2.69,376300.0,2.655,2.71,2.65,2.69,376300.0
2015-02-18 15:00:00,2.7,2.73,2.69,2.7253,239000.0,2.7,2.73,2.69,2.7253,239000.0
2015-02-18 15:30:00,2.73,2.76,2.72,2.73,668200.0,2.73,2.76,2.72,2.73,668200.0
2015-02-19 09:30:00,2.95,2.99,2.8,2.82,2190500.0,2.95,2.99,2.8,2.82,2190500.0
2015-02-19 10:00:00,2.82,2.85,2.75,2.8199,1495800.0,2.82,2.85,2.75,2.8199,1495800.0
2015-02-19 10:30:00,2.82,2.84,2.8,2.82,576500.0,2.82,2.84,2.8,2.82,576500.0
2015-02-19 11:00:00,2.82,2.83,2.77,2.79,474200.0,2.82,2.83,2.77,2.79,474200.0
2015-02-19 11:30:00,2.78,2.89,2.77,2.865,597900.0,2.78,2.89,2.77,2.865,597900.0
2015-02-19 12:00:00,2.87,2.88,2.8,2.83,363500.0,2.87,2.88,2.8,2.83,363500.0
2015-02-19 12:30:00,2.82,2.85,2.81,2.82,184700.0,2.82,2.85,2.81,2.82,184700.0
2015-02-19 13:00:00,2.82,2.83,2.8,2.82,309000.0,2.82,2.83,2.8,2.82,309000.0
2015-02-19 13:30:00,2.82,2.84,2.81,2.83,326800.0,2.82,2.84,2.81,2.83,326800.0
2015-02-19 14:00:00,2.825,2.84,2.8199,2.83,302400.0,2.825,2.84,2.8199,2.83,302400.0
2015-02-19 14:30:00,2.83,2.86,2.82,2.84,254100.0,2.83,2.86,2.82,2.84,254100.0
2015-02-19 15:00:00,2.84,2.87,2.83,2.845,305500.0,2.84,2.87,2.83,2.845,305500.0
2015-02-19 15:30:00,2.85,2.85,2.82,2.82,580800.0,2.85,2.85,2.82,2.82,580800.0
2015-02-20 09:30:00,2.9,2.91,2.81,2.83,1119100.0,2.9,2.91,2.81,2.83,1119100.0
2015-02-20 10:00:00,2.83,2.833,2.8,2.82,595800.0,2.83,2.833,2.8,2.82,595800.0
2015-02-20 10:30:00,2.82,2.83,2.75,2.76,798900.0,2.82,2.83,2.75,2.76,798900.0
2015-02-20 11:00:00,2.76,2.8,2.76,2.79,450300.0,2.76,2.8,2.76,2.79,450300.0
2015-02-20 11:30:00,2.79,2.81,2.76,2.78,192100.0,2.79,2.81,2.76,2.78,192100.0
2015-02-20 12:00:00,2.785,2.8,2.75,2.7899,303400.0,2.785,2.8,2.75,2.7899,303400.0
2015-02-20 12:30:00,2.7801,2.79,2.76,2.78,272000.0,2.7801,2.79,2.76,2.78,272000.0
2015-02-20 13:00:00,2.78,2.79,2.75,2.78,264300.0,2.78,2.79,2.75,2.78,264300.0
2015-02-20 13:30:00,2.77,2.78,2.75,2.76,152900.0,2.77,2.78,2.75,2.76,152900.0
2015-02-20 14:00:00,2.75,2.77,2.75,2.765,272200.0,2.75,2.77,2.75,2.765,272200.0
2015-02-20 14:30:00,2.765,2.77,2.75,2.7699,191900.0,2.765,2.77,2.75,2.7699,191900.0
2015-02-20 15:00:00,2.765,2.78,2.74,2.74,473700.0,2.765,2.78,2.74,2.74,473700.0
2015-02-20 15:30:00,2.74,2.76,2.73,2.735,770900.0,2.74,2.76,2.73,2.735,770900.0
2015-02-23 09:30:00,2.71,2.77,2.67,2.72,728300.0,2.71,2.77,2.67,2.72,728300.0
2015-02-23 10:00:00,2.71,2.75,2.69,2.71,476400.0,2.71,2.75,2.69,2.71,476400.0
2015-02-23 10:30:00,2.71,2.71,2.67,2.69,585300.0,2.71,2.71,2.67,2.69,585300.0
2015-02-23 11:00:00,2.68,2.73,2.68,2.73,169400.0,2.68,2.73,2.68,2.73,169400.0
2015-02-23 11:30:00,2.73,2.75,2.72,2.7399,237100.0,2.73,2.75,2.72,2.7399,237100.0
2015-02-23 12:00:00,2.74,2.78,2.73,2.74,264400.0,2.74,2.78,2.73,2.74,264400.0
2015-02-23 12:30:00,2.7399,2.74,2.71,2.72,121700.0,2.7399,2.74,2.71,2.72,121700.0
2015-02-23 13:00:00,2.73,2.73,2.72,2.72,53400.0,2.73,2.73,2.72,2.72,53400.0
2015-02-23 13:30:00,2.73,2.73,2.7,2.7299,215300.0,2.73,2.73,2.7,2.7299,215300.0
2015-02-23 14:00:00,2.73,2.75,2.72,2.74,147800.0,2.73,2.75,2.72,2.74,147800.0
2015-02-23 14:30:00,2.74,2.75,2.71,2.7364,240900.0,2.74,2.75,2.71,2.7364,240900.0
2015-02-23 15:00:00,2.7339,2.74,2.71,2.7101,366500.0,2.7339,2.74,2.71,2.7101,366500.0
2015-02-23 15:30:00,2.72,2.75,2.71,2.74,506700.0,2.72,2.75,2.71,2.74,506700.0
2015-02-24 09:30:00,2.72,2.77,2.7,2.7199,550100.0,2.72,2.77,2.7,2.7199,550100.0
2015-02-24 10:00:00,2.715,2.73,2.68,2.71,537500.0,2.715,2.73,2.68,2.71,537500.0
2015-02-24 10:30:00,2.7,2.72,2.68,2.7025,389500.0,2.7,2.72,2.68,2.7025,389500.0
2015-02-24 11:00:00,2.7,2.71,2.69,2.7,229900.0,2.7,2.71,2.69,2.7,229900.0
2015-02-24 11:30:00,2.7,2.72,2.69,2.713,266100.0,2.7,2.72,2.69,2.713,266100.0
2015-02-24 12:00:00,2.7158,2.72,2.69,2.7,183900.0,2.7158,2.72,2.69,2.7,183900.0
2015-02-24 12:30:00,2.7,2.71,2.69,2.7,295600.0,2.7,2.71,2.69,2.7,295600.0
2015-02-24 13:00:00,2.71,2.71,2.65,2.68,706000.0,2.71,2.71,2.65,2.68,706000.0
2015-02-24 13:30:00,2.68,2.71,2.68,2.69,142600.0,2.68,2.71,2.68,2.69,142600.0
2015-02-24 14:00:00,2.69,2.7,2.62,2.65,724400.0,2.69,2.7,2.62,2.65,724400.0
2015-02-24 14:30:00,2.645,2.6499,2.59,2.6,499000.0,2.645,2.6499,2.59,2.6,499000.0
2015-02-24 15:00:00,2.601,2.67,2.6,2.66,585000.0,2.601,2.67,2.6,2.66,585000.0
2015-02-24 15:30:00,2.66,2.7,2.62,2.69,1274000.0,2.66,2.7,2.62,2.69,1274000.0
2015-02-25 09:30:00,2.5,2.67,2.5,2.626,683600.0,2.5,2.67,2.5,2.626,683600.0
2015-02-25 10:00:00,2.62,2.7,2.58,2.69,773700.0,2.62,2.7,2.58,2.69,773700.0
2015-02-25 10:30:00,2.69,2.75,2.68,2.685,275400.0,2.69,2.75,2.68,2.685,275400.0
2015-02-25 11:00:00,2.69,2.7,2.65,2.65,445200.0,2.69,2.7,2.65,2.65,445200.0
2015-02-25 11:30:00,2.655,2.66,2.63,2.645,287500.0,2.655,2.66,2.63,2.645,287500.0
2015-02-25 12:00:00,2.64,2.645,2.61,2.63,208600.0,2.64,2.645,2.61,2.63,208600.0
2015-02-25 12:30:00,2.63,2.7,2.63,2.68,172300.0,2.63,2.7,2.63,2.68,172300.0
2015-02-25 13:00:00,2.69,2.7,2.66,2.67,324300.0,2.69,2.7,2.66,2.67,324300.0
2015-02-25 13:30:00,2.6761,2.72,2.66,2.69,298100.0,2.6761,2.72,2.66,2.69,298100.0
2015-02-25 14:00:00,2.69,2.71,2.67,2.68,253800.0,2.69,2.71,2.67,2.68,253800.0
2015-02-25 14:30:00,2.68,2.69,2.67,2.68,114000.0,2.68,2.69,2.67,2.68,114000.0
2015-02-25 15:00:00,2.68,2.7,2.67,2.69,247400.0,2.68,2.7,2.67,2.69,247400.0
2015-02-25 15:30:00,2.695,2.7,2.67,2.68,719200.0,2.695,2.7,2.67,2.68,719200.0
2015-02-26 09:30:00,2.7,2.72,2.65,2.65,613600.0,2.7,2.72,2.65,2.65,613600.0
2015-02-26 10:00:00,2.65,2.68,2.63,2.67,259100.0,2.65,2.68,2.63,2.67,259100.0
2015-02-26 10:30:00,2.675,2.68,2.63,2.6425,498200.0,2.675,2.68,2.63,2.6425,498200.0
2015-02-26 11:00:00,2.65,2.655,2.63,2.635,218700.0,2.65,2.655,2.63,2.635,218700.0
2015-02-26 11:30:00,2.635,2.65,2.63,2.64,243200.0,2.635,2.65,2.63,2.64,243200.0
2015-02-26 12:00:00,2.64,2.68,2.63,2.665,280700.0,2.64,2.68,2.63,2.665,280700.0
2015-02-26 12:30:00,2.67,2.7,2.66,2.685,182200.0,2.67,2.7,2.66,2.685,182200.0
2015-02-26 13:00:00,2.69,2.74,2.68,2.74,281000.0,2.69,2.74,2.68,2.74,281000.0
2015-02-26 13:30:00,2.74,2.8,2.73,2.77,424300.0,2.74,2.8,2.73,2.77,424300.0
2015-02-26 14:00:00,2.77,2.83,2.77,2.82,433200.0,2.77,2.83,2.77,2.82,433200.0
2015-02-26 14:30:00,2.815,2.89,2.79,2.87,466200.0,2.815,2.89,2.79,2.87,466200.0
2015-02-26 15:00:00,2.8751,2.9,2.86,2.88,634800.0,2.8751,2.9,2.86,2.88,634800.0
2015-02-26 15:30:00,2.88,2.94,2.865,2.935,801400.0,2.88,2.94,2.865,2.935,801400.0
2015-02-27 09:30:00,2.93,2.98,2.86,2.97,722000.0,2.93,2.98,2.86,2.97,722000.0
2015-02-27 10:00:00,2.97,3.0,2.92,2.93,451700.0,2.97,3.0,2.92,2.93,451700.0
2015-02-27 10:30:00,2.93,2.95,2.87,2.9,703300.0,2.93,2.95,2.87,2.9,703300.0
2015-02-27 11:00:00,2.895,2.91,2.86,2.87,161700.0,2.895,2.91,2.86,2.87,161700.0
2015-02-27 11:30:00,2.87,2.91,2.83,2.91,284900.0,2.87,2.91,2.83,2.91,284900.0
2015-02-27 12:00:00,2.91,2.97,2.88,2.88,636200.0,2.91,2.97,2.88,2.88,636200.0
2015-02-27 12:30:00,2.885,2.93,2.88,2.9,347000.0,2.885,2.93,2.88,2.9,347000.0
2015-02-27 13:00:00,2.91,2.94,2.89,2.9,304900.0,2.91,2.94,2.89,2.9,304900.0
2015-02-27 13:30:00,2.905,2.91,2.9,2.9,75800.0,2.905,2.91,2.9,2.9,75800.0
2015-02-27 14:00:00,2.9,2.94,2.9,2.93,258500.0,2.9,2.94,2.9,2.93,258500.0
2015-02-27 14:30:00,2.925,2.96,2.92,2.96,223000.0,2.925,2.96,2.92,2.96,223000.0
2015-02-27 15:00:00,2.95,2.96,2.95,2.96,140100.0,2.95,2.96,2.95,2.96,140100.0
2015-02-27 15:30:00,2.9501,2.96,2.92,2.93,1081900.0,2.9501,2.96,2.92,2.93,1081900.0
2015-03-02 09:30:00,2.97,2.9899,2.93,2.97,343000.0,2.97,2.9899,2.93,2.97,343000.0
2015-03-02 10:00:00,2.9614,2.98,2.96,2.97,206800.0,2.9614,2.98,2.96,2.97,206800.0
2015-03-02 10:30:00,2.965,2.97,2.93,2.9399,242300.0,2.965,2.97,2.93,2.9399,242300.0
2015-03-02 11:00:00,2.93,2.96,2.93,2.955,106900.0,2.93,2.96,2.93,2.955,106900.0
2015-03-02 11:30:00,2.96,2.96,2.95,2.96,38200.0,2.96,2.96,2.95,2.96,38200.0
2015-03-02 12:00:00,2.96,2.96,2.93,2.945,110200.0,2.96,2.96,2.93,2.945,110200.0
2015-03-02 12:30:00,2.9493,3.1,2.94,3.05,1127700.0,2.9493,3.1,2.94,3.05,1127700.0
2015-03-02 13:00:00,3.051,3.06,3.0347,3.059,161500.0,3.051,3.06,3.0347,3.059,161500.0
2015-03-02 13:30:00,3.06,3.06,3.01,3.05,394500.0,3.06,3.06,3.01,3.05,394500.0
2015-03-02 14:00:00,3.04,3.04,3.01,3.03,226500.0,3.04,3.04,3.01,3.03,226500.0
2015-03-02 14:30:00,3.03,3.03,3.01,3.025,125000.0,3.03,3.03,3.01,3.025,125000.0
2015-03-02 15:00:00,3.03,3.07,3.02,3.07,264100.0,3.03,3.07,3.02,3.07,264100.0
2015-03-02 15:30:00,3.07,3.1,3.065,3.08,869800.0,3.07,3.1,3.065,3.08,869800.0
2015-03-03 09:30:00,3.09,3.16,3.03,3.04,530500.0,3.09,3.16,3.03,3.04,530500.0
2015-03-03 10:00:00,3.04,3.07,2.99,3.0107,657700.0,3.04,3.07,2.99,3.0107,657700.0
2015-03-03 10:30:00,3.02,3.04,3.013,3.02,79400.0,3.02,3.04,3.013,3.02,79400.0
2015-03-03 11:00:00,3.02,3.03,3.0,3.005,152500.0,3.02,3.03,3.0,3.005,152500.0
2015-03-03 11:30:00,3.0,3.01,2.96,3.0,489600.0,3.0,3.01,2.96,3.0,489600.0
2015-03-03 12:00:00,2.9972,3.04,2.99,3.01,280900.0,2.9972,3.04,2.99,3.01,280900.0
2015-03-03 12:30:00,3.01,3.05,3.005,3.045,125800.0,3.01,3.05,3.005,3.045,125800.0
2015-03-03 13:00:00,3.049,3.07,3.02,3.02,96100.0,3.049,3.07,3.02,3.02,96100.0
2015-03-03 13:30:00,3.03,3.04,3.0,3.0,200000.0,3.03,3.04,3.0,3.0,200000.0
2015-03-03 14:00:00,3.0,3.02,2.99,3.02,141800.0,3.0,3.02,2.99,3.02,141800.0
2015-03-03 14:30:00,3.0199,3.02,2.98,2.98,106600.0,3.0199,3.02,2.98,2.98,106600.0
2015-03-03 15:00:00,2.98,2.99,2.97,2.98,163300.0,2.98,2.99,2.97,2.98,163300.0
2015-03-03 15:30:00,2.97,3.0,2.96,2.995,471700.0,2.97,3.0,2.96,2.995,471700.0
2015-03-04 09:30:00,2.98,3.01,2.97,2.99,254300.0,2.98,3.01,2.97,2.99,254300.0
2015-03-04 10:00:00,2.9949,3.0,2.98,2.98,136300.0,2.9949,3.0,2.98,2.98,136300.0
2015-03-04 10:30:00,2.985,3.0274,2.98,3.0,242100.0,2.985,3.0274,2.98,3.0,242100.0
2015-03-04 11:00:00,3.005,3.02,3.0,3.01,174400.0,3.005,3.02,3.0,3.01,174400.0
2015-03-04 11:30:00,3.005,3.01,2.99,2.995,97500.0,3.005,3.01,2.99,2.995,97500.0
2015-03-04 12:00:00,3.0,3.05,2.9928,3.03,217000.0,3.0,3.05,2.9928,3.03,217000.0
2015-03-04 12:30:00,3.04,3.05,3.015,3.04,235200.0,3.04,3.05,3.015,3.04,235200.0
2015-03-04 13:00:00,3.04,3.09,3.02,3.0899,215100.0,3.04,3.09,3.02,3.0899,215100.0
2015-03-04 13:30:00,3.09,3.09,3.04,3.05,159900.0,3.09,3.09,3.04,3.05,159900.0
2015-03-04 14:00:00,3.06,3.1,3.055,3.065,269500.0,3.06,3.1,3.055,3.065,269500.0
2015-03-04 14:30:00,3.065,3.07,3.06,3.063,109500.0,3.065,3.07,3.06,3.063,109500.0
2015-03-04 15:00:00,3.07,3.075,3.06,3.07,139200.0,3.07,3.075,3.06,3.07,139200.0
2015-03-04 15:30:00,3.07,3.09,3.05,3.05,640100.0,3.07,3.09,3.05,3.05,640100.0
2015-03-05 09:30:00,3.09,3.16,3.01,3.099,658200.0,3.09,3.16,3.01,3.099,658200.0
2015-03-05 10:00:00,3.09,3.11,3.0799,3.11,253700.0,3.09,3.11,3.0799,3.11,253700.0
2015-03-05 10:30:00,3.11,3.13,3.1,3.11,221500.0,3.11,3.13,3.1,3.11,221500.0
2015-03-05 11:00:00,3.11,3.13,3.09,3.0993,124600.0,3.11,3.13,3.09,3.0993,124600.0
2015-03-05 11:30:00,3.095,3.12,3.09,3.0965,132200.0,3.095,3.12,3.09,3.0965,132200.0
2015-03-05 12:00:00,3.09,3.1,3.05,3.05,119400.0,3.09,3.1,3.05,3.05,119400.0
2015-03-05 12:30:00,3.05,3.06,3.0,3.02,309600.0,3.05,3.06,3.0,3.02,309600.0
2015-03-05 13:00:00,3.025,3.07,3.02,3.07,132100.0,3.025,3.07,3.02,3.07,132100.0
2015-03-05 13:30:00,3.065,3.1,3.06,3.1,85200.0,3.065,3.1,3.06,3.1,85200.0
2015-03-05 14:00:00,3.095,3.1,3.08,3.08,129900.0,3.095,3.1,3.08,3.08,129900.0
2015-03-05 14:30:00,3.08,3.1,3.0649,3.1,114200.0,3.08,3.1,3.0649,3.1,114200.0
2015-03-05 15:00:00,3.095,3.1,3.07,3.075,100100.0,3.095,3.1,3.07,3.075,100100.0
2015-03-05 15:30:00,3.075,3.13,3.065,3.105,423600.0,3.075,3.13,3.065,3.105,423600.0
2015-03-06 09:30:00,3.08,3.11,3.06,3.07,231100.0,3.08,3.11,3.06,3.07,231100.0
2015-03-06 10:00:00,3.07,3.12,3.07,3.11,210800.0,3.07,3.12,3.07,3.11,210800.0
2015-03-06 10:30:00,3.101,3.12,3.1,3.105,127700.0,3.101,3.12,3.1,3.105,127700.0
2015-03-06 11:00:00,3.1,3.11,3.04,3.05,176000.0,3.1,3.11,3.04,3.05,176000.0
2015-03-06 11:30:00,3.05,3.05,3.02,3.04,186100.0,3.05,3.05,3.02,3.04,186100.0
2015-03-06 12:00:00,3.03,3.05,3.03,3.0438,80400.0,3.03,3.05,3.03,3.0438,80400.0
2015-03-06 12:30:00,3.045,3.07,3.04,3.07,138700.0,3.045,3.07,3.04,3.07,138700.0
2015-03-06 13:00:00,3.07,3.07,3.04,3.04,78900.0,3.07,3.07,3.04,3.04,78900.0
2015-03-06 13:30:00,3.05,3.07,3.03,3.07,101100.0,3.05,3.07,3.03,3.07,101100.0
2015-03-06 14:00:00,3.0634,3.08,3.05,3.08,155400.0,3.0634,3.08,3.05,3.08,155400.0
2015-03-06 14:30:00,3.08,3.08,3.05,3.06,163600.0,3.08,3.08,3.05,3.06,163600.0
2015-03-06 15:00:00,3.05,3.06,3.04,3.05,325600.0,3.05,3.06,3.04,3.05,325600.0
2015-03-06 15:30:00,3.05,3.05,3.03,3.035,461200.0,3.05,3.05,3.03,3.035,461200.0
2015-03-09 09:30:00,3.06,3.06,2.97,3.0036,512400.0,3.06,3.06,2.97,3.0036,512400.0
2015-03-09 10:00:00,3.0,3.007,2.98,3.0,248200.0,3.0,3.007,2.98,3.0,248200.0
2015-03-09 10:30:00,3.01,3.02,2.99,3.0,132200.0,3.01,3.02,2.99,3.0,132200.0
2015-03-09 11:00:00,3.0,3.03,2.99,3.03,171300.0,3.0,3.03,2.99,3.03,171300.0
2015-03-09 11:30:00,3.04,3.065,3.03,3.045,116600.0,3.04,3.065,3.03,3.045,116600.0
2015-03-09 12:00:00,3.04,3.05,3.01,3.0365,81600.0,3.04,3.05,3.01,3.0365,81600.0
2015-03-09 12:30:00,3.035,3.05,3.0301,3.045,40100.0,3.035,3.05,3.0301,3.045,40100.0
2015-03-09 13:00:00,3.045,3.05,3.015,3.0365,74200.0,3.045,3.05,3.015,3.0365,74200.0
2015-03-09 13:30:00,3.04,3.08,3.04,3.057,154600.0,3.04,3.08,3.04,3.057,154600.0
2015-03-09 14:00:00,3.0548,3.06,3.04,3.045,29400.0,3.0548,3.06,3.04,3.045,29400.0
2015-03-09 14:30:00,3.05,3.05,3.02,3.04,64700.0,3.05,3.05,3.02,3.04,64700.0
2015-03-09 15:00:00,3.04,3.07,3.03,3.0601,105300.0,3.04,3.07,3.03,3.0601,105300.0
2015-03-09 15:30:00,3.065,3.09,3.06,3.08,354500.0,3.065,3.09,3.06,3.08,354500.0
2015-03-10 09:30:00,3.01,3.04,2.96,3.0199,376000.0,3.01,3.04,2.96,3.0199,376000.0
2015-03-10 10:00:00,3.02,3.04,2.98,3.01,439300.0,3.02,3.04,2.98,3.01,439300.0
2015-03-10 10:30:00,3.01,3.08,3.01,3.05,316200.0,3.01,3.08,3.01,3.05,316200.0
2015-03-10 11:00:00,3.05,3.065,3.04,3.05,58700.0,3.05,3.065,3.04,3.05,58700.0
2015-03-10 11:30:00,3.05,3.06,3.02,3.02,103000.0,3.05,3.06,3.02,3.02,103000.0
2015-03-10 12:00:00,3.02,3.04,3.0,3.03,154600.0,3.02,3.04,3.0,3.03,154600.0
2015-03-10 12:30:00,3.03,3.06,3.03,3.06,164300.0,3.03,3.06,3.03,3.06,164300.0
2015-03-10 13:00:00,3.06,3.1,3.05,3.1,195700.0,3.06,3.1,3.05,3.1,195700.0
2015-03-10 13:30:00,3.1,3.11,3.07,3.1,250000.0,3.1,3.11,3.07,3.1,250000.0
2015-03-10 14:00:00,3.1,3.1,3.035,3.05,265000.0,3.1,3.1,3.035,3.05,265000.0
2015-03-10 14:30:00,3.05,3.08,3.05,3.0601,144400.0,3.05,3.08,3.05,3.0601,144400.0
2015-03-10 15:00:00,3.06,3.07,3.03,3.0499,192200.0,3.06,3.07,3.03,3.0499,192200.0
2015-03-10 15:30:00,3.045,3.05,3.02,3.03,361200.0,3.045,3.05,3.02,3.03,361200.0
2015-03-11 09:30:00,3.05,3.06,2.96,3.02,298100.0,3.05,3.06,2.96,3.02,298100.0
2015-03-11 10:00:00,3.02,3.04,2.9899,3.0,251800.0,3.02,3.04,2.9899,3.0,251800.0
2015-03-11 10:30:00,2.991,3.01,2.93,2.9389,399500.0,2.991,3.01,2.93,2.9389,399500.0
2015-03-11 11:00:00,2.94,2.99,2.92,2.965,186000.0,2.94,2.99,2.92,2.965,186000.0
2015-03-11 11:30:00,2.96,2.995,2.955,2.98,155900.0,2.96,2.995,2.955,2.98,155900.0
2015-03-11 12:00:00,2.985,3.04,2.975,2.98,244900.0,2.985,3.04,2.975,2.98,244900.0
2015-03-11 12:30:00,2.99,2.99,2.98,2.98,29500.0,2.99,2.99,2.98,2.98,29500.0
2015-03-11 13:00:00,2.9821,2.99,2.95,2.9599,158300.0,2.9821,2.99,2.95,2.9599,158300.0
2015-03-11 13:30:00,2.96,2.98,2.95,2.97,131800.0,2.96,2.98,2.95,2.97,131800.0
2015-03-11 14:00:00,2.96,2.97,2.92,2.93,525100.0,2.96,2.97,2.92,2.93,525100.0
2015-03-11 14:30:00,2.93,2.94,2.93,2.93,67400.0,2.93,2.94,2.93,2.93,67400.0
2015-03-11 15:00:00,2.94,2.95,2.93,2.93,423900.0,2.94,2.95,2.93,2.93,423900.0
2015-03-11 15:30:00,2.94,2.94,2.91,2.94,682600.0,2.94,2.94,2.91,2.94,682600.0
2015-03-12 09:30:00,2.95,2.95,2.7,2.7,1403400.0,2.95,2.95,2.7,2.7,1403400.0
2015-03-12 10:00:00,2.7,2.75,2.61,2.66,812200.0,2.7,2.75,2.61,2.66,812200.0
2015-03-12 10:30:00,2.66,2.68,2.63,2.6528,399500.0,2.66,2.68,2.63,2.6528,399500.0
2015-03-12 11:00:00,2.65,2.66,2.62,2.625,274000.0,2.65,2.66,2.62,2.625,274000.0
2015-03-12 11:30:00,2.625,2.65,2.615,2.635,370300.0,2.625,2.65,2.615,2.635,370300.0
2015-03-12 12:00:00,2.63,2.64,2.63,2.64,102000.0,2.63,2.64,2.63,2.64,102000.0
2015-03-12 12:30:00,2.6325,2.64,2.63,2.63,110200.0,2.6325,2.64,2.63,2.63,110200.0
2015-03-12 13:00:00,2.6399,2.64,2.61,2.64,226200.0,2.6399,2.64,2.61,2.64,226200.0
2015-03-12 13:30:00,2.63,2.64,2.63,2.63,103900.0,2.63,2.64,2.63,2.63,103900.0
2015-03-12 14:00:00,2.635,2.7,2.63,2.6801,261000.0,2.635,2.7,2.63,2.6801,261000.0
2015-03-12 14:30:00,2.69,2.7,2.68,2.695,114300.0,2.69,2.7,2.68,2.695,114300.0
2015-03-12 15:00:00,2.69,2.7,2.67,2.695,374100.0,2.69,2.7,2.67,2.695,374100.0
2015-03-12 15:30:00,2.7,2.7,2.69,2.695,448500.0,2.7,2.7,2.69,2.695,448500.0
2015-03-13 09:30:00,2.66,2.74,2.63,2.72,429400.0,2.66,2.74,2.63,2.72,429400.0
2015-03-13 10:00:00,2.72,2.73,2.7,2.705,130500.0,2.72,2.73,2.7,2.705,130500.0
2015-03-13 10:30:00,2.71,2.75,2.68,2.68,394100.0,2.71,2.75,2.68,2.68,394100.0
2015-03-13 11:00:00,2.68,2.69,2.65,2.67,164500.0,2.68,2.69,2.65,2.67,164500.0
2015-03-13 11:30:00,2.67,2.7,2.67,2.68,85000.0,2.67,2.7,2.67,2.68,85000.0
2015-03-13 12:00:00,2.68,2.69,2.66,2.66,82100.0,2.68,2.69,2.66,2.66,82100.0
2015-03-13 12:30:00,2.6699,2.7,2.66,2.68,34400.0,2.6699,2.7,2.66,2.68,34400.0
2015-03-13 13:00:00,2.68,2.69,2.68,2.68,26100.0,2.68,2.69,2.68,2.68,26100.0
2015-03-13 13:30:00,2.68,2.69,2.63,2.63,178100.0,2.68,2.69,2.63,2.63,178100.0
2015-03-13 14:00:00,2.63,2.65,2.62,2.64,135700.0,2.63,2.65,2.62,2.64,135700.0
2015-03-13 14:30:00,2.65,2.69,2.64,2.66,134800.0,2.65,2.69,2.64,2.66,134800.0
2015-03-13 15:00:00,2.67,2.68,2.65,2.66,136400.0,2.67,2.68,2.65,2.66,136400.0
2015-03-13 15:30:00,2.665,2.67,2.63,2.63,410900.0,2.665,2.67,2.63,2.63,410900.0
2015-03-16 09:30:00,2.64,2.7,2.62,2.67,461000.0,2.64,2.7,2.62,2.67,461000.0
2015-03-16 10:00:00,2.6699,2.7,2.66,2.67,141600.0,2.6699,2.7,2.66,2.67,141600.0
2015-03-16 10:30:00,2.67,2.7,2.66,2.69,93000.0,2.67,2.7,2.66,2.69,93000.0
2015-03-16 11:00:00,2.69,2.7,2.68,2.69,105000.0,2.69,2.7,2.68,2.69,105000.0
2015-03-16 11:30:00,2.69,2.69,2.65,2.665,97800.0,2.69,2.69,2.65,2.665,97800.0
2015-03-16 12:00:00,2.67,2.67,2.66,2.67,36300.0,2.67,2.67,2.66,2.67,36300.0
2015-03-16 12:30:00,2.67,2.68,2.66,2.6601,64500.0,2.67,2.68,2.66,2.6601,64500.0
2015-03-16 13:00:00,2.67,2.67,2.59,2.6,323000.0,2.67,2.67,2.59,2.6,323000.0
2015-03-16 13:30:00,2.605,2.64,2.6,2.64,83700.0,2.605,2.64,2.6,2.64,83700.0
2015-03-16 14:00:00,2.64,2.66,2.635,2.655,62100.0,2.64,2.66,2.635,2.655,62100.0
2015-03-16 14:30:00,2.66,2.67,2.65,2.67,104900.0,2.66,2.67,2.65,2.67,104900.0
2015-03-16 15:00:00,2.67,2.68,2.64,2.65,249500.0,2.67,2.68,2.64,2.65,249500.0
2015-03-16 15:30:00,2.65,2.66,2.62,2.63,540800.0,2.65,2.66,2.62,2.63,540800.0
2015-03-17 09:30:00,2.62,2.6601,2.6,2.6601,136600.0,2.62,2.6601,2.6,2.6601,136600.0
2015-03-17 10:00:00,2.66,2.67,2.625,2.65,172500.0,2.66,2.67,2.625,2.65,172500.0
2015-03-17 10:30:00,2.64,2.68,2.64,2.67,226300.0,2.64,2.68,2.64,2.67,226300.0
2015-03-17 11:00:00,2.67,2.68,2.65,2.68,121100.0,2.67,2.68,2.65,2.68,121100.0
2015-03-17 11:30:00,2.6738,2.68,2.66,2.67,29600.0,2.6738,2.68,2.66,2.67,29600.0
2015-03-17 12:00:00,2.665,2.67,2.66,2.66,41100.0,2.665,2.67,2.66,2.66,41100.0
2015-03-17 12:30:00,2.66,2.67,2.66,2.665,19700.0,2.66,2.67,2.66,2.665,19700.0
2015-03-17 13:00:00,2.66,2.69,2.66,2.69,149800.0,2.66,2.69,2.66,2.69,149800.0
2015-03-17 13:30:00,2.69,2.69,2.64,2.64,108800.0,2.69,2.69,2.64,2.64,108800.0
2015-03-17 14:00:00,2.64,2.65,2.62,2.6399,121200.0,2.64,2.65,2.62,2.6399,121200.0
2015-03-17 14:30:00,2.64,2.66,2.64,2.65,59200.0,2.64,2.66,2.64,2.65,59200.0
2015-03-17 15:00:00,2.65,2.67,2.645,2.66,95300.0,2.65,2.67,2.645,2.66,95300.0
2015-03-17 15:30:00,2.66,2.7,2.655,2.695,307800.0,2.66,2.7,2.655,2.695,307800.0
2015-03-18 09:30:00,2.66,2.6999,2.62,2.64,224200.0,2.66,2.6999,2.62,2.64,224200.0
2015-03-18 10:00:00,2.635,2.67,2.63,2.65,64200.0,2.635,2.67,2.63,2.65,64200.0
2015-03-18 10:30:00,2.64,2.7,2.64,2.69,87400.0,2.64,2.7,2.64,2.69,87400.0
2015-03-18 11:00:00,2.6815,2.69,2.67,2.685,35700.0,2.6815,2.69,2.67,2.685,35700.0
2015-03-18 11:30:00,2.69,2.69,2.66,2.68,64500.0,2.69,2.69,2.66,2.68,64500.0
2015-03-18 12:00:00,2.675,2.68,2.67,2.675,247800.0,2.675,2.68,2.67,2.675,247800.0
2015-03-18 12:30:00,2.68,2.68,2.67,2.68,25100.0,2.68,2.68,2.67,2.68,25100.0
2015-03-18 13:00:00,2.68,2.68,2.62,2.625,156500.0,2.68,2.68,2.62,2.625,156500.0
2015-03-18 13:30:00,2.625,2.655,2.61,2.65,248400.0,2.625,2.655,2.61,2.65,248400.0
2015-03-18 14:00:00,2.65,2.7,2.6473,2.7,146200.0,2.65,2.7,2.6473,2.7,146200.0
2015-03-18 14:30:00,2.7,2.765,2.69,2.76,270000.0,2.7,2.765,2.69,2.76,270000.0
2015-03-18 15:00:00,2.75,2.81,2.75,2.8,307800.0,2.75,2.81,2.75,2.8,307800.0
2015-03-18 15:30:00,2.79,2.8,2.72,2.75,559300.0,2.79,2.8,2.72,2.75,559300.0
2015-03-19 09:30:00,2.73,2.82,2.73,2.82,257400.0,2.73,2.82,2.73,2.82,257400.0
2015-03-19 10:00:00,2.82,2.8368,2.79,2.79,130700.0,2.82,2.8368,2.79,2.79,130700.0
2015-03-19 10:30:00,2.79,2.82,2.77,2.82,109800.0,2.79,2.82,2.77,2.82,109800.0
2015-03-19 11:00:00,2.82,2.82,2.79,2.795,66800.0,2.82,2.82,2.79,2.795,66800.0
2015-03-19 11:30:00,2.79,2.82,2.77,2.815,122300.0,2.79,2.82,2.77,2.815,122300.0
2015-03-19 12:00:00,2.815,2.82,2.8,2.81,41200.0,2.815,2.82,2.8,2.81,41200.0
2015-03-19 12:30:00,2.81,2.82,2.78,2.785,37500.0,2.81,2.82,2.78,2.785,37500.0
2015-03-19 13:00:00,2.785,2.82,2.78,2.8,83400.0,2.785,2.82,2.78,2.8,83400.0
2015-03-19 13:30:00,2.79,2.8,2.78,2.79,58700.0,2.79,2.8,2.78,2.79,58700.0
2015-03-19 14:00:00,2.7862,2.82,2.78,2.8101,45500.0,2.7862,2.82,2.78,2.8101,45500.0
2015-03-19 14:30:00,2.82,2.84,2.811,2.84,72500.0,2.82,2.84,2.811,2.84,72500.0
2015-03-19 15:00:00,2.84,2.84,2.805,2.8167,131400.0,2.84,2.84,2.805,2.8167,131400.0
2015-03-19 15:30:00,2.815,2.84,2.8,2.835,310700.0,2.815,2.84,2.8,2.835,310700.0
2015-03-20 09:30:00,2.85,2.98,2.85,2.96,754400.0,2.85,2.98,2.85,2.96,754400.0
2015-03-20 10:00:00,2.9616,2.99,2.9,2.9101,532200.0,2.9616,2.99,2.9,2.9101,532200.0
2015-03-20 10:30:00,2.9131,2.955,2.87,2.9162,243000.0,2.9131,2.955,2.87,2.9162,243000.0
2015-03-20 11:00:00,2.92,2.94,2.89,2.895,107100.0,2.92,2.94,2.89,2.895,107100.0
2015-03-20 11:30:00,2.9,2.94,2.89,2.9,140500.0,2.9,2.94,2.89,2.9,140500.0
2015-03-20 12:00:00,2.905,2.92,2.89,2.89,52500.0,2.905,2.92,2.89,2.89,52500.0
2015-03-20 12:30:00,2.89,2.93,2.89,2.9142,155300.0,2.89,2.93,2.89,2.9142,155300.0
2015-03-20 13:00:00,2.91,2.92,2.86,2.89,161200.0,2.91,2.92,2.86,2.89,161200.0
2015-03-20 13:30:00,2.89,2.89,2.82,2.85,252000.0,2.89,2.89,2.82,2.85,252000.0
2015-03-20 14:00:00,2.841,2.855,2.77,2.8,372100.0,2.841,2.855,2.77,2.8,372100.0
2015-03-20 14:30:00,2.8,2.81,2.76,2.8,147200.0,2.8,2.81,2.76,2.8,147200.0
2015-03-20 15:00:00,2.7997,2.81,2.76,2.78,304200.0,2.7997,2.81,2.76,2.78,304200.0
2015-03-20 15:30:00,2.77,2.84,2.745,2.84,1835300.0,2.77,2.84,2.745,2.84,1835300.0
2015-03-23 09:30:00,2.8,2.83,2.7,2.71,316400.0,2.8,2.83,2.7,2.71,316400.0
2015-03-23 10:00:00,2.72,2.82,2.72,2.815,117400.0,2.72,2.82,2.72,2.815,117400.0
2015-03-23 10:30:00,2.82,2.87,2.8,2.8,252400.0,2.82,2.87,2.8,2.8,252400.0
2015-03-23 11:00:00,2.8,2.83,2.8,2.821,59300.0,2.8,2.83,2.8,2.821,59300.0
2015-03-23 11:30:00,2.83,2.84,2.82,2.84,90600.0,2.83,2.84,2.82,2.84,90600.0
2015-03-23 12:00:00,2.8393,2.84,2.8,2.83,102800.0,2.8393,2.84,2.8,2.83,102800.0
2015-03-23 12:30:00,2.825,2.83,2.82,2.82,20500.0,2.825,2.83,2.82,2.82,20500.0
2015-03-23 13:00:00,2.825,2.83,2.82,2.825,17200.0,2.825,2.83,2.82,2.825,17200.0
2015-03-23 13:30:00,2.83,2.84,2.82,2.84,37900.0,2.83,2.84,2.82,2.84,37900.0
2015-03-23 14:00:00,2.84,2.85,2.835,2.85,62300.0,2.84,2.85,2.835,2.85,62300.0
2015-03-23 14:30:00,2.85,2.86,2.845,2.855,89700.0,2.85,2.86,2.845,2.855,89700.0
2015-03-23 15:00:00,2.85,2.89,2.85,2.87,324400.0,2.85,2.89,2.85,2.87,324400.0
2015-03-23 15:30:00,2.88,2.89,2.87,2.89,343800.0,2.88,2.89,2.87,2.89,343800.0
2015-03-24 09:30:00,2.89,2.9,2.81,2.82,175400.0,2.89,2.9,2.81,2.82,175400.0
2015-03-24 10:00:00,2.82,2.85,2.82,2.83,150300.0,2.82,2.85,2.82,2.83,150300.0
2015-03-24 10:30:00,2.83,2.84,2.83,2.84,68700.0,2.83,2.84,2.83,2.84,68700.0
2015-03-24 11:00:00,2.835,2.84,2.82,2.84,130500.0,2.835,2.84,2.82,2.84,130500.0
2015-03-24 11:30:00,2.8384,2.84,2.82,2.835,62200.0,2.8384,2.84,2.82,2.835,62200.0
2015-03-24 12:00:00,2.831,2.84,2.83,2.835,36200.0,2.831,2.84,2.83,2.835,36200.0
2015-03-24 12:30:00,2.84,2.85,2.825,2.83,313500.0,2.84,2.85,2.825,2.83,313500.0
2015-03-24 13:00:00,2.83,2.84,2.76,2.76,258900.0,2.83,2.84,2.76,2.76,258900.0
2015-03-24 13:30:00,2.76,2.78,2.73,2.755,202900.0,2.76,2.78,2.73,2.755,202900.0
2015-03-24 14:00:00,2.755,2.78,2.75,2.75,109600.0,2.755,2.78,2.75,2.75,109600.0
2015-03-24 14:30:00,2.75,2.76,2.73,2.731,137600.0,2.75,2.76,2.73,2.731,137600.0
2015-03-24 15:00:00,2.735,2.76,2.73,2.74,121500.0,2.735,2.76,2.73,2.74,121500.0
2015-03-24 15:30:00,2.74,2.75,2.73,2.74,345700.0,2.74,2.75,2.73,2.74,345700.0
2015-03-25 09:30:00,2.76,2.76,2.65,2.6601,337300.0,2.76,2.76,2.65,2.6601,337300.0
2015-03-25 10:00:00,2.66,2.695,2.65,2.67,121100.0,2.66,2.695,2.65,2.67,121100.0
2015-03-25 10:30:00,2.67,2.685,2.65,2.66,86200.0,2.67,2.685,2.65,2.66,86200.0
2015-03-25 11:00:00,2.66,2.67,2.63,2.63,139900.0,2.66,2.67,2.63,2.63,139900.0
2015-03-25 11:30:00,2.64,2.68,2.62,2.665,193900.0,2.64,2.68,2.62,2.665,193900.0
2015-03-25 12:00:00,2.67,2.71,2.63,2.635,374800.0,2.67,2.71,2.63,2.635,374800.0
2015-03-25 12:30:00,2.63,2.63,2.6,2.6,88900.0,2.63,2.63,2.6,2.6,88900.0
2015-03-25 13:00:00,2.605,2.61,2.51,2.57,575700.0,2.605,2.61,2.51,2.57,575700.0
2015-03-25 13:30:00,2.56,2.59,2.56,2.5899,58000.0,2.56,2.59,2.56,2.5899,58000.0
2015-03-25 14:00:00,2.58,2.59,2.56,2.59,143200.0,2.58,2.59,2.56,2.59,143200.0
2015-03-25 14:30:00,2.585,2.61,2.585,2.59,109000.0,2.585,2.61,2.585,2.59,109000.0
2015-03-25 15:00:00,2.59,2.6,2.58,2.5986,102400.0,2.59,2.6,2.58,2.5986,102400.0
2015-03-25 15:30:00,2.59,2.6,2.56,2.58,409000.0,2.59,2.6,2.56,2.58,409000.0
2015-03-26 09:30:00,2.54,2.6,2.51,2.515,288500.0,2.54,2.6,2.51,2.515,288500.0
2015-03-26 10:00:00,2.51,2.54,2.45,2.5279,519000.0,2.51,2.54,2.45,2.5279,519000.0
2015-03-26 10:30:00,2.52,2.59,2.52,2.525,154400.0,2.52,2.59,2.52,2.525,154400.0
2015-03-26 11:00:00,2.52,2.525,2.48,2.48,150800.0,2.52,2.525,2.48,2.48,150800.0
2015-03-26 11:30:00,2.48,2.52,2.48,2.5,62700.0,2.48,2.52,2.48,2.5,62700.0
2015-03-26 12:00:00,2.5,2.52,2.49,2.49,66300.0,2.5,2.52,2.49,2.49,66300.0
2015-03-26 12:30:00,2.49,2.53,2.49,2.52,83500.0,2.49,2.53,2.49,2.52,83500.0
2015-03-26 13:00:00,2.52,2.53,2.5,2.525,94600.0,2.52,2.53,2.5,2.525,94600.0
2015-03-26 13:30:00,2.53,2.59,2.53,2.57,152300.0,2.53,2.59,2.53,2.57,152300.0
2015-03-26 14:00:00,2.5701,2.5701,2.51,2.515,193200.0,2.5701,2.5701,2.51,2.515,193200.0
2015-03-26 14:30:00,2.515,2.53,2.485,2.485,142900.0,2.515,2.53,2.485,2.485,142900.0
2015-03-26 15:00:00,2.485,2.5,2.465,2.48,203100.0,2.485,2.5,2.465,2.48,203100.0
2015-03-26 15:30:00,2.48,2.51,2.48,2.495,396100.0,2.48,2.51,2.48,2.495,396100.0
2015-03-27 09:30:00,2.49,2.52,2.48,2.5,185100.0,2.49,2.52,2.48,2.5,185100.0
2015-03-27 10:00:00,2.5,2.52,2.47,2.48,138600.0,2.5,2.52,2.47,2.48,138600.0
2015-03-27 10:30:00,2.4801,2.51,2.48,2.49,91500.0,2.4801,2.51,2.48,2.49,91500.0
2015-03-27 11:00:00,2.5,2.52,2.48,2.48,152300.0,2.5,2.52,2.48,2.48,152300.0
2015-03-27 11:30:00,2.4851,2.5,2.48,2.49,122500.0,2.4851,2.5,2.48,2.49,122500.0
2015-03-27 12:00:00,2.49,2.53,2.49,2.52,115400.0,2.49,2.53,2.49,2.52,115400.0
2015-03-27 12:30:00,2.53,2.54,2.51,2.51,87300.0,2.53,2.54,2.51,2.51,87300.0
2015-03-27 13:00:00,2.51,2.52,2.5,2.5,127000.0,2.51,2.52,2.5,2.5,127000.0
2015-03-27 13:30:00,2.5036,2.51,2.49,2.5,112100.0,2.5036,2.51,2.49,2.5,112100.0
2015-03-27 14:00:00,2.505,2.52,2.49,2.52,88400.0,2.505,2.52,2.49,2.52,88400.0
2015-03-27 14:30:00,2.52,2.53,2.51,2.53,90500.0,2.52,2.53,2.51,2.53,90500.0
2015-03-27 15:00:00,2.53,2.54,2.52,2.53,118200.0,2.53,2.54,2.52,2.53,118200.0
2015-03-27 15:30:00,2.535,2.55,2.53,2.54,381500.0,2.535,2.55,2.53,2.54,381500.0
2015-03-30 09:30:00,2.6,2.6201,2.55,2.57,306600.0,2.6,2.6201,2.55,2.57,306600.0
2015-03-30 10:00:00,2.57,2.59,2.54,2.565,172300.0,2.57,2.59,2.54,2.565,172300.0
2015-03-30 10:30:00,2.575,2.61,2.57,2.61,81500.0,2.575,2.61,2.57,2.61,81500.0
2015-03-30 11:00:00,2.61,2.64,2.61,2.64,107700.0,2.61,2.64,2.61,2.64,107700.0
2015-03-30 11:30:00,2.64,2.65,2.625,2.645,167100.0,2.64,2.65,2.625,2.645,167100.0
2015-03-30 12:00:00,2.65,2.65,2.6,2.6,115100.0,2.65,2.65,2.6,2.6,115100.0
2015-03-30 12:30:00,2.6,2.61,2.6,2.605,158100.0,2.6,2.61,2.6,2.605,158100.0
2015-03-30 13:00:00,2.61,2.64,2.6,2.64,109800.0,2.61,2.64,2.6,2.64,109800.0
2015-03-30 13:30:00,2.64,2.65,2.633,2.64,64900.0,2.64,2.65,2.633,2.64,64900.0
2015-03-30 14:00:00,2.64,2.67,2.63,2.66,130100.0,2.64,2.67,2.63,2.66,130100.0
2015-03-30 14:30:00,2.66,2.67,2.65,2.665,41400.0,2.66,2.67,2.65,2.665,41400.0
2015-03-30 15:00:00,2.67,2.67,2.66,2.67,30200.0,2.67,2.67,2.66,2.67,30200.0
2015-03-30 15:30:00,2.67,2.7,2.665,2.695,215900.0,2.67,2.7,2.665,2.695,215900.0
2015-03-31 09:30:00,2.72,2.72,2.64,2.6701,174000.0,2.72,2.72,2.64,2.6701,174000.0
2015-03-31 10:00:00,2.68,2.7,2.679,2.695,411800.0,2.68,2.7,2.679,2.695,411800.0
2015-03-31 10:30:00,2.69,2.7,2.67,2.67,52900.0,2.69,2.7,2.67,2.67,52900.0
2015-03-31 11:00:00,2.67,2.675,2.65,2.66,66900.0,2.67,2.675,2.65,2.66,66900.0
2015-03-31 11:30:00,2.66,2.66,2.57,2.5899,230000.0,2.66,2.66,2.57,2.5899,230000.0
2015-03-31 12:00:00,2.59,2.61,2.58,2.6024,51500.0,2.59,2.61,2.58,2.6024,51500.0
2015-03-31 12:30:00,2.61,2.62,2.6,2.61,36700.0,2.61,2.62,2.6,2.61,36700.0
2015-03-31 13:00:00,2.6099,2.62,2.595,2.62,25900.0,2.6099,2.62,2.595,2.62,25900.0
2015-03-31 13:30:00,2.62,2.635,2.615,2.6249,58000.0,2.62,2.635,2.615,2.6249,58000.0
2015-03-31 14:00:00,2.63,2.63,2.62,2.625,16900.0,2.63,2.63,2.62,2.625,16900.0
2015-03-31 14:30:00,2.625,2.64,2.6,2.62,77900.0,2.625,2.64,2.6,2.62,77900.0
2015-03-31 15:00:00,2.62,2.62,2.59,2.59,59600.0,2.62,2.62,2.59,2.59,59600.0
2015-03-31 15:30:00,2.595,2.6,2.57,2.58,252200.0,2.595,2.6,2.57,2.58,252200.0
2015-04-01 09:30:00,2.55,2.62,2.52,2.53,222300.0,2.55,2.62,2.52,2.53,222300.0
2015-04-01 10:00:00,2.537,2.56,2.52,2.53,128500.0,2.537,2.56,2.52,2.53,128500.0
2015-04-01 10:30:00,2.53,2.62,2.52,2.62,190300.0,2.53,2.62,2.52,2.62,190300.0
2015-04-01 11:00:00,2.62,2.635,2.59,2.595,99500.0,2.62,2.635,2.59,2.595,99500.0
2015-04-01 11:30:00,2.59,2.62,2.5801,2.6,104400.0,2.59,2.62,2.5801,2.6,104400.0
2015-04-01 12:00:00,2.59,2.6,2.57,2.6,72600.0,2.59,2.6,2.57,2.6,72600.0
2015-04-01 12:30:00,2.6,2.6,2.58,2.59,33100.0,2.6,2.6,2.58,2.59,33100.0
2015-04-01 13:00:00,2.59,2.6,2.58,2.6,37600.0,2.59,2.6,2.58,2.6,37600.0
2015-04-01 13:30:00,2.6,2.62,2.5901,2.62,107200.0,2.6,2.62,2.5901,2.62,107200.0
2015-04-01 14:00:00,2.61,2.62,2.59,2.59,124200.0,2.61,2.62,2.59,2.59,124200.0
2015-04-01 14:30:00,2.59,2.59,2.58,2.58,23000.0,2.59,2.59,2.58,2.58,23000.0
2015-04-01 15:00:00,2.58,2.59,2.57,2.575,83300.0,2.58,2.59,2.57,2.575,83300.0
2015-04-01 15:30:00,2.57,2.61,2.57,2.605,244300.0,2.57,2.61,2.57,2.605,244300.0
2015-04-02 09:30:00,2.62,2.62,2.5699,2.585,108300.0,2.62,2.62,2.5699,2.585,108300.0
2015-04-02 10:00:00,2.58,2.59,2.57,2.57,71000.0,2.58,2.59,2.57,2.57,71000.0
2015-04-02 10:30:00,2.57,2.6,2.57,2.595,40500.0,2.57,2.6,2.57,2.595,40500.0
2015-04-02 11:00:00,2.6,2.65,2.59,2.635,97400.0,2.6,2.65,2.59,2.635,97400.0
2015-04-02 11:30:00,2.6301,2.64,2.6201,2.63,48200.0,2.6301,2.64,2.6201,2.63,48200.0
2015-04-02 12:00:00,2.63,2.64,2.62,2.635,47900.0,2.63,2.64,2.62,2.635,47900.0
2015-04-02 12:30:00,2.64,2.65,2.63,2.645,34300.0,2.64,2.65,2.63,2.645,34300.0
2015-04-02 13:00:00,2.645,2.68,2.635,2.675,98100.0,2.645,2.68,2.635,2.675,98100.0
2015-04-02 13:30:00,2.6718,2.68,2.64,2.645,112600.0,2.6718,2.68,2.64,2.645,112600.0
2015-04-02 14:00:00,2.645,2.65,2.63,2.635,19800.0,2.645,2.65,2.63,2.635,19800.0
2015-04-02 14:30:00,2.635,2.64,2.63,2.639,22500.0,2.635,2.64,2.63,2.639,22500.0
2015-04-02 15:00:00,2.6399,2.65,2.63,2.63,74600.0,2.6399,2.65,2.63,2.63,74600.0
2015-04-02 15:30:00,2.65,2.66,2.64,2.65,74300.0,2.65,2.66,2.64,2.65,74300.0
2015-04-06 09:30:00,2.67,2.79,2.66,2.77,397500.0,2.67,2.79,2.66,2.77,397500.0
2015-04-06 10:00:00,2.76,2.765,2.7,2.73,131800.0,2.76,2.765,2.7,2.73,131800.0
2015-04-06 10:30:00,2.73,2.75,2.715,2.74,62700.0,2.73,2.75,2.715,2.74,62700.0
2015-04-06 11:00:00,2.74,2.75,2.73,2.735,47500.0,2.74,2.75,2.73,2.735,47500.0
2015-04-06 11:30:00,2.73,2.74,2.725,2.74,74500.0,2.73,2.74,2.725,2.74,74500.0
2015-04-06 12:00:00,2.735,2.74,2.73,2.73,16600.0,2.735,2.74,2.73,2.73,16600.0
2015-04-06 12:30:00,2.73,2.74,2.72,2.7326,50300.0,2.73,2.74,2.72,2.7326,50300.0
2015-04-06 13:00:00,2.74,2.77,2.73,2.77,116700.0,2.74,2.77,2.73,2.77,116700.0
2015-04-06 13:30:00,2.77,2.78,2.76,2.78,111000.0,2.77,2.78,2.76,2.78,111000.0
2015-04-06 14:00:00,2.775,2.78,2.76,2.76,52500.0,2.775,2.78,2.76,2.76,52500.0
2015-04-06 14:30:00,2.76,2.77,2.7327,2.74,95700.0,2.76,2.77,2.7327,2.74,95700.0
2015-04-06 15:00:00,2.73,2.74,2.71,2.71,286700.0,2.73,2.74,2.71,2.71,286700.0
2015-04-06 15:30:00,2.71,2.74,2.7,2.73,209600.0,2.71,2.74,2.7,2.73,209600.0
2015-04-07 09:30:00,2.72,2.82,2.71,2.82,187900.0,2.72,2.82,2.71,2.82,187900.0
2015-04-07 10:00:00,2.82,2.84,2.78,2.825,403500.0,2.82,2.84,2.78,2.825,403500.0
2015-04-07 10:30:00,2.83,2.84,2.805,2.825,127500.0,2.83,2.84,2.805,2.825,127500.0
2015-04-07 11:00:00,2.825,2.84,2.82,2.84,116300.0,2.825,2.84,2.82,2.84,116300.0
2015-04-07 11:30:00,2.835,2.85,2.83,2.83,365200.0,2.835,2.85,2.83,2.83,365200.0
2015-04-07 12:00:00,2.835,2.85,2.83,2.84,49700.0,2.835,2.85,2.83,2.84,49700.0
2015-04-07 12:30:00,2.85,2.85,2.82,2.825,72400.0,2.85,2.85,2.82,2.825,72400.0
2015-04-07 13:00:00,2.825,2.84,2.82,2.83,109400.0,2.825,2.84,2.82,2.83,109400.0
2015-04-07 13:30:00,2.83,2.83,2.82,2.83,49000.0,2.83,2.83,2.82,2.83,49000.0
2015-04-07 14:00:00,2.83,2.85,2.82,2.84,165000.0,2.83,2.85,2.82,2.84,165000.0
2015-04-07 14:30:00,2.835,2.84,2.82,2.82,90900.0,2.835,2.84,2.82,2.82,90900.0
2015-04-07 15:00:00,2.82,2.83,2.82,2.82,41200.0,2.82,2.83,2.82,2.82,41200.0
2015-04-07 15:30:00,2.82,2.83,2.79,2.8,755800.0,2.82,2.83,2.79,2.8,755800.0
2015-04-08 09:30:00,2.81,2.86,2.7874,2.83,172800.0,2.81,2.86,2.7874,2.83,172800.0
2015-04-08 10:00:00,2.83,2.85,2.8,2.83,175300.0,2.83,2.85,2.8,2.83,175300.0
2015-04-08 10:30:00,2.83,2.84,2.8,2.82,108600.0,2.83,2.84,2.8,2.82,108600.0
2015-04-08 11:00:00,2.825,2.85,2.81,2.85,116200.0,2.825,2.85,2.81,2.85,116200.0
2015-04-08 11:30:00,2.85,2.86,2.82,2.82,124200.0,2.85,2.86,2.82,2.82,124200.0
2015-04-08 12:00:00,2.82,2.83,2.81,2.82,42500.0,2.82,2.83,2.81,2.82,42500.0
2015-04-08 12:30:00,2.82,2.82,2.8,2.8032,39200.0,2.82,2.82,2.8,2.8032,39200.0
2015-04-08 13:00:00,2.8,2.83,2.8,2.82,86700.0,2.8,2.83,2.8,2.82,86700.0
2015-04-08 13:30:00,2.825,2.84,2.81,2.8312,90100.0,2.825,2.84,2.81,2.8312,90100.0
2015-04-08 14:00:00,2.83,2.85,2.8,2.82,73600.0,2.83,2.85,2.8,2.82,73600.0
2015-04-08 14:30:00,2.825,2.84,2.81,2.825,88000.0,2.825,2.84,2.81,2.825,88000.0
2015-04-08 15:00:00,2.83,2.85,2.82,2.83,77100.0,2.83,2.85,2.82,2.83,77100.0
2015-04-08 15:30:00,2.83,2.85,2.83,2.85,186100.0,2.83,2.85,2.83,2.85,186100.0
2015-04-09 09:30:00,3.1,3.24,3.04,3.1,2266200.0,3.1,3.24,3.04,3.1,2266200.0
2015-04-09 10:00:00,3.1,3.11,2.96,3.03,1241000.0,3.1,3.11,2.96,3.03,1241000.0
2015-04-09 10:30:00,3.03,3.04,2.91,2.935,698700.0,3.03,3.04,2.91,2.935,698700.0
2015-04-09 11:00:00,2.94,3.02,2.93,3.0,360900.0,2.94,3.02,2.93,3.0,360900.0
2015-04-09 11:30:00,3.0,3.01,2.97,2.995,393800.0,3.0,3.01,2.97,2.995,393800.0
2015-04-09 12:00:00,2.99,3.01,2.98,2.99,426200.0,2.99,3.01,2.98,2.99,426200.0
2015-04-09 12:30:00,2.99,3.0,2.98,2.985,128200.0,2.99,3.0,2.98,2.985,128200.0
2015-04-09 13:00:00,2.985,2.99,2.94,2.9499,217200.0,2.985,2.99,2.94,2.9499,217200.0
2015-04-09 13:30:00,2.94,2.96,2.91,2.955,253000.0,2.94,2.96,2.91,2.955,253000.0
2015-04-09 14:00:00,2.95,2.98,2.93,2.9601,288900.0,2.95,2.98,2.93,2.9601,288900.0
2015-04-09 14:30:00,2.965,2.99,2.96,2.965,237000.0,2.965,2.99,2.96,2.965,237000.0
2015-04-09 15:00:00,2.965,3.0,2.96,3.0,222700.0,2.965,3.0,2.96,3.0,222700.0
2015-04-09 15:30:00,2.995,3.03,2.99,3.0,879500.0,2.995,3.03,2.99,3.0,879500.0
2015-04-10 09:30:00,3.1,3.1,2.98,3.0,758600.0,3.1,3.1,2.98,3.0,758600.0
2015-04-10 10:00:00,2.9984,3.03,2.99,3.0126,136700.0,2.9984,3.03,2.99,3.0126,136700.0
2015-04-10 10:30:00,3.02,3.065,3.01,3.06,190600.0,3.02,3.065,3.01,3.06,190600.0
2015-04-10 11:00:00,3.06,3.06,3.03,3.06,106100.0,3.06,3.06,3.03,3.06,106100.0
2015-04-10 11:30:00,3.06,3.1,3.055,3.1,443100.0,3.06,3.1,3.055,3.1,443100.0
2015-04-10 12:00:00,3.09,3.1,3.07,3.075,156600.0,3.09,3.1,3.07,3.075,156600.0
2015-04-10 12:30:00,3.08,3.08,3.06,3.0674,86600.0,3.08,3.08,3.06,3.0674,86600.0
2015-04-10 13:00:00,3.06,3.08,3.055,3.06,109500.0,3.06,3.08,3.055,3.06,109500.0
2015-04-10 13:30:00,3.0546,3.08,3.05,3.06,78700.0,3.0546,3.08,3.05,3.06,78700.0
2015-04-10 14:00:00,3.0674,3.07,3.05,3.06,94800.0,3.0674,3.07,3.05,3.06,94800.0
2015-04-10 14:30:00,3.06,3.07,3.05,3.06,75400.0,3.06,3.07,3.05,3.06,75400.0
2015-04-10 15:00:00,3.06,3.0699,3.025,3.03,177900.0,3.06,3.0699,3.025,3.03,177900.0
2015-04-10 15:30:00,3.03,3.05,3.03,3.03,510200.0,3.03,3.05,3.03,3.03,510200.0
2015-04-13 09:30:00,3.06,3.08,3.01,3.065,245100.0,3.06,3.08,3.01,3.065,245100.0
2015-04-13 10:00:00,3.06,3.1,3.04,3.1,215200.0,3.06,3.1,3.04,3.1,215200.0
2015-04-13 10:30:00,3.09,3.13,3.09,3.125,254200.0,3.09,3.13,3.09,3.125,254200.0
2015-04-13 11:00:00,3.13,3.15,3.11,3.125,165200.0,3.13,3.15,3.11,3.125,165200.0
2015-04-13 11:30:00,3.129,3.16,3.12,3.13,250300.0,3.129,3.16,3.12,3.13,250300.0
2015-04-13 12:00:00,3.13,3.15,3.095,3.12,128400.0,3.13,3.15,3.095,3.12,128400.0
2015-04-13 12:30:00,3.12,3.13,3.1,3.1,63500.0,3.12,3.13,3.1,3.1,63500.0
2015-04-13 13:00:00,3.1,3.11,3.09,3.11,46900.0,3.1,3.11,3.09,3.11,46900.0
2015-04-13 13:30:00,3.1,3.11,3.09,3.105,122300.0,3.1,3.11,3.09,3.105,122300.0
2015-04-13 14:00:00,3.103,3.12,3.1,3.105,67400.0,3.103,3.12,3.1,3.105,67400.0
2015-04-13 14:30:00,3.105,3.12,3.09,3.11,184300.0,3.105,3.12,3.09,3.11,184300.0
2015-04-13 15:00:00,3.115,3.14,3.11,3.14,137100.0,3.115,3.14,3.11,3.14,137100.0
2015-04-13 15:30:00,3.14,3.14,3.12,3.13,269400.0,3.14,3.14,3.12,3.13,269400.0
2015-04-14 09:30:00,3.17,3.28,3.15,3.24,952700.0,3.17,3.28,3.15,3.24,952700.0
2015-04-14 10:00:00,3.2426,3.25,3.2,3.23,230300.0,3.2426,3.25,3.2,3.23,230300.0
2015-04-14 10:30:00,3.235,3.3,3.22,3.29,428600.0,3.235,3.3,3.22,3.29,428600.0
2015-04-14 11:00:00,3.2882,3.3,3.25,3.26,288500.0,3.2882,3.3,3.25,3.26,288500.0
2015-04-14 11:30:00,3.26,3.2899,3.2,3.23,422500.0,3.26,3.2899,3.2,3.23,422500.0
2015-04-14 12:00:00,3.225,3.24,3.21,3.23,149800.0,3.225,3.24,3.21,3.23,149800.0
2015-04-14 12:30:00,3.2201,3.25,3.22,3.2399,94800.0,3.2201,3.25,3.22,3.2399,94800.0
2015-04-14 13:00:00,3.2314,3.24,3.2,3.2174,80400.0,3.2314,3.24,3.2,3.2174,80400.0
2015-04-14 13:30:00,3.21,3.22,3.21,3.21,35400.0,3.21,3.22,3.21,3.21,35400.0
2015-04-14 14:00:00,3.21,3.22,3.18,3.1928,237300.0,3.21,3.22,3.18,3.1928,237300.0
2015-04-14 14:30:00,3.195,3.2,3.19,3.2,79100.0,3.195,3.2,3.19,3.2,79100.0
2015-04-14 15:00:00,3.2,3.21,3.19,3.2,508500.0,3.2,3.21,3.19,3.2,508500.0
2015-04-14 15:30:00,3.2,3.22,3.185,3.22,652900.0,3.2,3.22,3.185,3.22,652900.0
2015-04-15 09:30:00,3.27,3.285,3.225,3.2707,366100.0,3.27,3.285,3.225,3.2707,366100.0
2015-04-15 10:00:00,3.2799,3.29,3.22,3.27,441100.0,3.2799,3.29,3.22,3.27,441100.0
2015-04-15 10:30:00,3.267,3.27,3.205,3.205,381700.0,3.267,3.27,3.205,3.205,381700.0
2015-04-15 11:00:00,3.2,3.21,3.1834,3.19,149200.0,3.2,3.21,3.1834,3.19,149200.0
2015-04-15 11:30:00,3.195,3.2,3.1401,3.17,293000.0,3.195,3.2,3.1401,3.17,293000.0
2015-04-15 12:00:00,3.17,3.18,3.155,3.16,79200.0,3.17,3.18,3.155,3.16,79200.0
2015-04-15 12:30:00,3.1649,3.1699,3.145,3.15,84300.0,3.1649,3.1699,3.145,3.15,84300.0
2015-04-15 13:00:00,3.1577,3.16,3.14,3.15,63500.0,3.1577,3.16,3.14,3.15,63500.0
2015-04-15 13:30:00,3.16,3.16,3.13,3.145,93100.0,3.16,3.16,3.13,3.145,93100.0
2015-04-15 14:00:00,3.145,3.16,3.14,3.145,136400.0,3.145,3.16,3.14,3.145,136400.0
2015-04-15 14:30:00,3.15,3.15,3.1,3.12,224500.0,3.15,3.15,3.1,3.12,224500.0
2015-04-15 15:00:00,3.13,3.15,3.115,3.1251,181900.0,3.13,3.15,3.115,3.1251,181900.0
2015-04-15 15:30:00,3.125,3.13,3.1,3.1,342800.0,3.125,3.13,3.1,3.1,342800.0
2015-04-16 09:30:00,3.11,3.17,3.055,3.115,291000.0,3.11,3.17,3.055,3.115,291000.0
2015-04-16 10:00:00,3.11,3.14,3.11,3.13,70000.0,3.11,3.14,3.11,3.13,70000.0
2015-04-16 10:30:00,3.13,3.145,3.1,3.139,85800.0,3.13,3.145,3.1,3.139,85800.0
2015-04-16 11:00:00,3.135,3.18,3.125,3.145,130100.0,3.135,3.18,3.125,3.145,130100.0
2015-04-16 11:30:00,3.15,3.185,3.14,3.1834,85600.0,3.15,3.185,3.14,3.1834,85600.0
2015-04-16 12:00:00,3.185,3.19,3.16,3.165,62900.0,3.185,3.19,3.16,3.165,62900.0
2015-04-16 12:30:00,3.16,3.18,3.145,3.15,129200.0,3.16,3.18,3.145,3.15,129200.0
2015-04-16 13:00:00,3.15,3.17,3.14,3.1474,149500.0,3.15,3.17,3.14,3.1474,149500.0
2015-04-16 13:30:00,3.1472,3.16,3.14,3.15,83500.0,3.1472,3.16,3.14,3.15,83500.0
2015-04-16 14:00:00,3.145,3.15,3.13,3.15,90000.0,3.145,3.15,3.13,3.15,90000.0
2015-04-16 14:30:00,3.15,3.16,3.11,3.135,153500.0,3.15,3.16,3.11,3.135,153500.0
2015-04-16 15:00:00,3.1361,3.14,3.1,3.1116,200800.0,3.1361,3.14,3.1,3.1116,200800.0
2015-04-16 15:30:00,3.11,3.12,3.1,3.11,266500.0,3.11,3.12,3.1,3.11,266500.0
2015-04-17 09:30:00,3.1,3.14,3.03,3.12,276200.0,3.1,3.14,3.03,3.12,276200.0
2015-04-17 10:00:00,3.1165,3.1165,3.0628,3.1,103200.0,3.1165,3.1165,3.0628,3.1,103200.0
2015-04-17 10:30:00,3.1,3.11,3.065,3.075,123500.0,3.1,3.11,3.065,3.075,123500.0
2015-04-17 11:00:00,3.08,3.1,3.07,3.085,117800.0,3.08,3.1,3.07,3.085,117800.0
2015-04-17 11:30:00,3.09,3.1,3.08,3.09,70200.0,3.09,3.1,3.08,3.09,70200.0
2015-04-17 12:00:00,3.09,3.11,3.082,3.085,83600.0,3.09,3.11,3.082,3.085,83600.0
2015-04-17 12:30:00,3.08,3.11,3.07,3.09,82800.0,3.08,3.11,3.07,3.09,82800.0
2015-04-17 13:00:00,3.085,3.09,3.055,3.065,101700.0,3.085,3.09,3.055,3.065,101700.0
2015-04-17 13:30:00,3.06,3.07,3.05,3.0501,48300.0,3.06,3.07,3.05,3.0501,48300.0
2015-04-17 14:00:00,3.055,3.07,3.0326,3.07,148500.0,3.055,3.07,3.0326,3.07,148500.0
2015-04-17 14:30:00,3.0699,3.08,3.05,3.06,105900.0,3.0699,3.08,3.05,3.06,105900.0
2015-04-17 15:00:00,3.065,3.07,3.06,3.06,34800.0,3.065,3.07,3.06,3.06,34800.0
2015-04-17 15:30:00,3.065,3.11,3.06,3.1,233900.0,3.065,3.11,3.06,3.1,233900.0
2015-04-20 09:30:00,3.15,3.17,3.05,3.1099,242600.0,3.15,3.17,3.05,3.1099,242600.0
2015-04-20 10:00:00,3.12,3.15,3.1149,3.12,209400.0,3.12,3.15,3.1149,3.12,209400.0
2015-04-20 10:30:00,3.1101,3.15,3.1101,3.15,121400.0,3.1101,3.15,3.1101,3.15,121400.0
2015-04-20 11:00:00,3.1482,3.16,3.135,3.16,154800.0,3.1482,3.16,3.135,3.16,154800.0
2015-04-20 11:30:00,3.1549,3.17,3.145,3.165,167600.0,3.1549,3.17,3.145,3.165,167600.0
2015-04-20 12:00:00,3.17,3.18,3.15,3.175,79700.0,3.17,3.18,3.15,3.175,79700.0
2015-04-20 12:30:00,3.175,3.18,3.16,3.17,59600.0,3.175,3.18,3.16,3.17,59600.0
2015-04-20 13:00:00,3.1761,3.18,3.16,3.175,56700.0,3.1761,3.18,3.16,3.175,56700.0
2015-04-20 13:30:00,3.18,3.18,3.15,3.155,46700.0,3.18,3.18,3.15,3.155,46700.0
2015-04-20 14:00:00,3.155,3.17,3.14,3.155,77900.0,3.155,3.17,3.14,3.155,77900.0
2015-04-20 14:30:00,3.155,3.17,3.14,3.145,91600.0,3.155,3.17,3.14,3.145,91600.0
2015-04-20 15:00:00,3.14,3.15,3.14,3.145,45400.0,3.14,3.15,3.14,3.145,45400.0
2015-04-20 15:30:00,3.14,3.15,3.12,3.145,315400.0,3.14,3.15,3.12,3.145,315400.0
2015-04-21 09:30:00,3.19,3.19,3.1,3.12,187600.0,3.19,3.19,3.1,3.12,187600.0
2015-04-21 10:00:00,3.1151,3.12,3.07,3.0851,214900.0,3.1151,3.12,3.07,3.0851,214900.0
2015-04-21 10:30:00,3.08,3.14,3.08,3.1,292200.0,3.08,3.14,3.08,3.1,292200.0
2015-04-21 11:00:00,3.1,3.1001,3.07,3.07,144100.0,3.1,3.1001,3.07,3.07,144100.0
2015-04-21 11:30:00,3.09,3.09,3.06,3.0668,88700.0,3.09,3.09,3.06,3.0668,88700.0
2015-04-21 12:00:00,3.065,3.08,3.06,3.07,92200.0,3.065,3.08,3.06,3.07,92200.0
2015-04-21 12:30:00,3.08,3.11,3.07,3.1026,110500.0,3.08,3.11,3.07,3.1026,110500.0
2015-04-21 13:00:00,3.11,3.12,3.1099,3.12,32300.0,3.11,3.12,3.1099,3.12,32300.0
2015-04-21 13:30:00,3.115,3.12,3.09,3.091,104800.0,3.115,3.12,3.09,3.091,104800.0
2015-04-21 14:00:00,3.09,3.1,3.075,3.08,64600.0,3.09,3.1,3.075,3.08,64600.0
2015-04-21 14:30:00,3.08,3.1,3.08,3.1,56900.0,3.08,3.1,3.08,3.1,56900.0
2015-04-21 15:00:00,3.09,3.105,3.07,3.07,88500.0,3.09,3.105,3.07,3.07,88500.0
2015-04-21 15:30:00,3.08,3.09,3.07,3.07,177700.0,3.08,3.09,3.07,3.07,177700.0
2015-04-22 09:30:00,3.11,3.15,3.07,3.1401,275100.0,3.11,3.15,3.07,3.1401,275100.0
2015-04-22 10:00:00,3.1451,3.15,3.06,3.07,247000.0,3.1451,3.15,3.06,3.07,247000.0
2015-04-22 10:30:00,3.07,3.11,3.06,3.11,70600.0,3.07,3.11,3.06,3.11,70600.0
2015-04-22 11:00:00,3.1099,3.15,3.105,3.15,155900.0,3.1099,3.15,3.105,3.15,155900.0
2015-04-22 11:30:00,3.15,3.17,3.14,3.15,255400.0,3.15,3.17,3.14,3.15,255400.0
2015-04-22 12:00:00,3.15,3.17,3.14,3.144,103000.0,3.15,3.17,3.14,3.144,103000.0
2015-04-22 12:30:00,3.145,3.156,3.135,3.15,52400.0,3.145,3.156,3.135,3.15,52400.0
2015-04-22 13:00:00,3.16,3.16,3.12,3.1241,38700.0,3.16,3.16,3.12,3.1241,38700.0
2015-04-22 13:30:00,3.12,3.15,3.11,3.13,65000.0,3.12,3.15,3.11,3.13,65000.0
2015-04-22 14:00:00,3.135,3.16,3.13,3.15,112900.0,3.135,3.16,3.13,3.15,112900.0
2015-04-22 14:30:00,3.14,3.15,3.12,3.12,55400.0,3.14,3.15,3.12,3.12,55400.0
2015-04-22 15:00:00,3.13,3.13,3.1,3.1,523700.0,3.13,3.13,3.1,3.1,523700.0
2015-04-22 15:30:00,3.1,3.13,3.1,3.115,229600.0,3.1,3.13,3.1,3.115,229600.0
2015-04-23 09:30:00,3.12,3.15,3.09,3.0938,153700.0,3.12,3.15,3.09,3.0938,153700.0
2015-04-23 10:00:00,3.095,3.13,3.09,3.1,131600.0,3.095,3.13,3.09,3.1,131600.0
2015-04-23 10:30:00,3.095,3.11,3.095,3.105,51400.0,3.095,3.11,3.095,3.105,51400.0
2015-04-23 11:00:00,3.1,3.12,3.08,3.095,247300.0,3.1,3.12,3.08,3.095,247300.0
2015-04-23 11:30:00,3.1,3.12,3.08,3.109,98100.0,3.1,3.12,3.08,3.109,98100.0
2015-04-23 12:00:00,3.1,3.11,3.09,3.0926,28800.0,3.1,3.11,3.09,3.0926,28800.0
2015-04-23 12:30:00,3.09,3.11,3.08,3.095,192900.0,3.09,3.11,3.08,3.095,192900.0
2015-04-23 13:00:00,3.1,3.1031,3.08,3.1,258500.0,3.1,3.1031,3.08,3.1,258500.0
2015-04-23 13:30:00,3.1,3.11,3.09,3.1,142900.0,3.1,3.11,3.09,3.1,142900.0
2015-04-23 14:00:00,3.1,3.11,3.09,3.09,78100.0,3.1,3.11,3.09,3.09,78100.0
2015-04-23 14:30:00,3.1,3.14,3.09,3.125,143600.0,3.1,3.14,3.09,3.125,143600.0
2015-04-23 15:00:00,3.12,3.14,3.12,3.12,171200.0,3.12,3.14,3.12,3.12,171200.0
2015-04-23 15:30:00,3.12,3.13,3.1,3.1,259300.0,3.12,3.13,3.1,3.1,259300.0
2015-04-24 09:30:00,3.09,3.13,3.07,3.12,157500.0,3.09,3.13,3.07,3.12,157500.0
2015-04-24 10:00:00,3.115,3.125,3.1,3.12,72600.0,3.115,3.125,3.1,3.12,72600.0
2015-04-24 10:30:00,3.12,3.135,3.1,3.125,103600.0,3.12,3.135,3.1,3.125,103600.0
2015-04-24 11:00:00,3.125,3.135,3.09,3.12,285200.0,3.125,3.135,3.09,3.12,285200.0
2015-04-24 11:30:00,3.12,3.12,3.11,3.11,23700.0,3.12,3.12,3.11,3.11,23700.0
2015-04-24 12:00:00,3.115,3.12,3.1,3.109,52100.0,3.115,3.12,3.1,3.109,52100.0
2015-04-24 12:30:00,3.11,3.11,3.1,3.1,34400.0,3.11,3.11,3.1,3.1,34400.0
2015-04-24 13:00:00,3.1072,3.11,3.1,3.1,52200.0,3.1072,3.11,3.1,3.1,52200.0
2015-04-24 13:30:00,3.1,3.108,3.08,3.1,125000.0,3.1,3.108,3.08,3.1,125000.0
2015-04-24 14:00:00,3.1,3.11,3.09,3.09,46800.0,3.1,3.11,3.09,3.09,46800.0
2015-04-24 14:30:00,3.095,3.1,3.08,3.08,75000.0,3.095,3.1,3.08,3.08,75000.0
2015-04-24 15:00:00,3.085,3.09,3.07,3.09,70600.0,3.085,3.09,3.07,3.09,70600.0
2015-04-24 15:30:00,3.09,3.09,3.075,3.08,247000.0,3.09,3.09,3.075,3.08,247000.0
2015-04-27 09:30:00,3.1,3.101,3.08,3.1,140300.0,3.1,3.101,3.08,3.1,140300.0
2015-04-27 10:00:00,3.1,3.11,3.07,3.0799,106200.0,3.1,3.11,3.07,3.0799,106200.0
2015-04-27 10:30:00,3.08,3.09,3.01,3.02,255000.0,3.08,3.09,3.01,3.02,255000.0
2015-04-27 11:00:00,3.02,3.0299,2.97,2.99,353100.0,3.02,3.0299,2.97,2.99,353100.0
2015-04-27 11:30:00,2.99,2.9999,2.86,2.8701,464900.0,2.99,2.9999,2.86,2.8701,464900.0
2015-04-27 12:00:00,2.87,2.8701,2.77,2.85,542000.0,2.87,2.8701,2.77,2.85,542000.0
2015-04-27 12:30:00,2.85,2.86,2.82,2.8501,230200.0,2.85,2.86,2.82,2.8501,230200.0
2015-04-27 13:00:00,2.85,2.88,2.85,2.865,101000.0,2.85,2.88,2.85,2.865,101000.0
2015-04-27 13:30:00,2.86,2.89,2.85,2.89,144000.0,2.86,2.89,2.85,2.89,144000.0
2015-04-27 14:00:00,2.89,2.89,2.86,2.87,153100.0,2.89,2.89,2.86,2.87,153100.0
2015-04-27 14:30:00,2.87,2.88,2.85,2.86,103400.0,2.87,2.88,2.85,2.86,103400.0
2015-04-27 15:00:00,2.85,2.8684,2.82,2.82,164700.0,2.85,2.8684,2.82,2.82,164700.0
2015-04-27 15:30:00,2.82,2.84,2.82,2.83,254600.0,2.82,2.84,2.82,2.83,254600.0
2015-04-28 09:30:00,2.83,2.86,2.73,2.73,336700.0,2.83,2.86,2.73,2.73,336700.0
2015-04-28 10:00:00,2.73,2.77,2.65,2.76,663200.0,2.73,2.77,2.65,2.76,663200.0
2015-04-28 10:30:00,2.76,2.9,2.75,2.86,241900.0,2.76,2.9,2.75,2.86,241900.0
2015-04-28 11:00:00,2.86,2.88,2.85,2.87,71900.0,2.86,2.88,2.85,2.87,71900.0
2015-04-28 11:30:00,2.87,2.88,2.83,2.85,124800.0,2.87,2.88,2.83,2.85,124800.0
2015-04-28 12:00:00,2.84,2.8601,2.8399,2.85,55500.0,2.84,2.8601,2.8399,2.85,55500.0
2015-04-28 12:30:00,2.85,2.85,2.82,2.83,55800.0,2.85,2.85,2.82,2.83,55800.0
2015-04-28 13:00:00,2.83,2.845,2.83,2.83,26700.0,2.83,2.845,2.83,2.83,26700.0
2015-04-28 13:30:00,2.84,2.84,2.81,2.81,69600.0,2.84,2.84,2.81,2.81,69600.0
2015-04-28 14:00:00,2.82,2.83,2.8032,2.81,66500.0,2.82,2.83,2.8032,2.81,66500.0
2015-04-28 14:30:00,2.815,2.815,2.8,2.8,57300.0,2.815,2.815,2.8,2.8,57300.0
2015-04-28 15:00:00,2.8,2.81,2.78,2.785,128200.0,2.8,2.81,2.78,2.785,128200.0
2015-04-28 15:30:00,2.78,2.79,2.76,2.77,394800.0,2.78,2.79,2.76,2.77,394800.0
2015-04-29 09:30:00,2.75,2.8,2.71,2.775,264500.0,2.75,2.8,2.71,2.775,264500.0
2015-04-29 10:00:00,2.77,2.85,2.765,2.83,169600.0,2.77,2.85,2.765,2.83,169600.0
2015-04-29 10:30:00,2.83,2.85,2.814,2.83,145700.0,2.83,2.85,2.814,2.83,145700.0
2015-04-29 11:00:00,2.83,2.85,2.8,2.805,226500.0,2.83,2.85,2.8,2.805,226500.0
2015-04-29 11:30:00,2.8,2.81,2.79,2.8,153300.0,2.8,2.81,2.79,2.8,153300.0
2015-04-29 12:00:00,2.805,2.805,2.76,2.76,169000.0,2.805,2.805,2.76,2.76,169000.0
2015-04-29 12:30:00,2.76,2.81,2.7045,2.81,303400.0,2.76,2.81,2.7045,2.81,303400.0
2015-04-29 13:00:00,2.81,2.82,2.75,2.77,130500.0,2.81,2.82,2.75,2.77,130500.0
2015-04-29 13:30:00,2.767,2.7874,2.76,2.78,78000.0,2.767,2.7874,2.76,2.78,78000.0
2015-04-29 14:00:00,2.775,2.8,2.74,2.77,138300.0,2.775,2.8,2.74,2.77,138300.0
2015-04-29 14:30:00,2.775,2.79,2.76,2.79,112500.0,2.775,2.79,2.76,2.79,112500.0
2015-04-29 15:00:00,2.79,2.8,2.75,2.77,162400.0,2.79,2.8,2.75,2.77,162400.0
2015-04-29 15:30:00,2.775,2.79,2.735,2.74,475200.0,2.775,2.79,2.735,2.74,475200.0
2015-04-30 09:30:00,2.7,2.75,2.66,2.675,300900.0,2.7,2.75,2.66,2.675,300900.0
2015-04-30 10:00:00,2.67,2.68,2.63,2.66,604400.0,2.67,2.68,2.63,2.66,604400.0
2015-04-30 10:30:00,2.67,2.67,2.64,2.67,413400.0,2.67,2.67,2.64,2.67,413400.0
2015-04-30 11:00:00,2.67,2.7,2.65,2.655,105700.0,2.67,2.7,2.65,2.655,105700.0
2015-04-30 11:30:00,2.655,2.675,2.64,2.67,155700.0,2.655,2.675,2.64,2.67,155700.0
2015-04-30 12:00:00,2.67,2.69,2.63,2.635,221700.0,2.67,2.69,2.63,2.635,221700.0
2015-04-30 12:30:00,2.64,2.655,2.6,2.61,331400.0,2.64,2.655,2.6,2.61,331400.0
2015-04-30 13:00:00,2.61,2.63,2.58,2.59,287800.0,2.61,2.63,2.58,2.59,287800.0
2015-04-30 13:30:00,2.59,2.6,2.54,2.55,256900.0,2.59,2.6,2.54,2.55,256900.0
2015-04-30 14:00:00,2.555,2.565,2.51,2.56,384000.0,2.555,2.565,2.51,2.56,384000.0
2015-04-30 14:30:00,2.56,2.58,2.54,2.56,193000.0,2.56,2.58,2.54,2.56,193000.0
2015-04-30 15:00:00,2.555,2.59,2.52,2.565,279500.0,2.555,2.59,2.52,2.565,279500.0
2015-04-30 15:30:00,2.57,2.6,2.56,2.57,740600.0,2.57,2.6,2.56,2.57,740600.0
2015-05-01 09:30:00,2.77,2.93,2.72,2.83,1024900.0,2.77,2.93,2.72,2.83,1024900.0
2015-05-01 10:00:00,2.82,2.93,2.82,2.91,450800.0,2.82,2.93,2.82,2.91,450800.0
2015-05-01 10:30:00,2.9,2.92,2.805,2.87,332200.0,2.9,2.92,2.805,2.87,332200.0
2015-05-01 11:00:00,2.87,2.88,2.76,2.8,472100.0,2.87,2.88,2.76,2.8,472100.0
2015-05-01 11:30:00,2.8,2.8,2.75,2.775,191000.0,2.8,2.8,2.75,2.775,191000.0
2015-05-01 12:00:00,2.77,2.79,2.72,2.76,214900.0,2.77,2.79,2.72,2.76,214900.0
2015-05-01 12:30:00,2.765,2.81,2.76,2.8,200300.0,2.765,2.81,2.76,2.8,200300.0
2015-05-01 13:00:00,2.79,2.8,2.79,2.8,195700.0,2.79,2.8,2.79,2.8,195700.0
2015-05-01 13:30:00,2.795,2.805,2.77,2.775,287100.0,2.795,2.805,2.77,2.775,287100.0
2015-05-01 14:00:00,2.7775,2.8,2.77,2.78,170100.0,2.7775,2.8,2.77,2.78,170100.0
2015-05-01 14:30:00,2.78,2.805,2.76,2.79,217700.0,2.78,2.805,2.76,2.79,217700.0
2015-05-01 15:00:00,2.78,2.805,2.78,2.78,226900.0,2.78,2.805,2.78,2.78,226900.0
2015-05-01 15:30:00,2.785,2.85,2.78,2.82,499900.0,2.785,2.85,2.78,2.82,499900.0
2015-05-04 09:30:00,2.85,2.94,2.79,2.925,381500.0,2.85,2.94,2.79,2.925,381500.0
2015-05-04 10:00:00,2.93,2.99,2.92,2.9699,572400.0,2.93,2.99,2.92,2.9699,572400.0
2015-05-04 10:30:00,2.9601,2.97,2.91,2.93,238700.0,2.9601,2.97,2.91,2.93,238700.0
2015-05-04 11:00:00,2.93,2.94,2.915,2.92,196000.0,2.93,2.94,2.915,2.92,196000.0
2015-05-04 11:30:00,2.92,2.95,2.92,2.93,164900.0,2.92,2.95,2.92,2.93,164900.0
2015-05-04 12:00:00,2.93,2.97,2.92,2.95,269000.0,2.93,2.97,2.92,2.95,269000.0
2015-05-04 12:30:00,2.94,2.95,2.92,2.935,147200.0,2.94,2.95,2.92,2.935,147200.0
2015-05-04 13:00:00,2.935,2.94,2.91,2.93,132400.0,2.935,2.94,2.91,2.93,132400.0
2015-05-04 13:30:00,2.935,2.97,2.925,2.97,210400.0,2.935,2.97,2.925,2.97,210400.0
2015-05-04 14:00:00,2.97,2.98,2.955,2.965,292400.0,2.97,2.98,2.955,2.965,292400.0
2015-05-04 14:30:00,2.96,2.98,2.95,2.96,210500.0,2.96,2.98,2.95,2.96,210500.0
2015-05-04 15:00:00,2.96,2.96,2.94,2.945,282000.0,2.96,2.96,2.94,2.945,282000.0
2015-05-04 15:30:00,2.945,2.95,2.93,2.94,643200.0,2.945,2.95,2.93,2.94,643200.0
2015-05-05 09:30:00,2.94,2.955,2.83,2.8699,440400.0,2.94,2.955,2.83,2.8699,440400.0
2015-05-05 10:00:00,2.88,2.895,2.8,2.89,253600.0,2.88,2.895,2.8,2.89,253600.0
2015-05-05 10:30:00,2.89,2.92,2.85,2.91,193500.0,2.89,2.92,2.85,2.91,193500.0
2015-05-05 11:00:00,2.91,2.92,2.88,2.9,168900.0,2.91,2.92,2.88,2.9,168900.0
2015-05-05 11:30:00,2.9,2.91,2.86,2.865,173100.0,2.9,2.91,2.86,2.865,173100.0
2015-05-05 12:00:00,2.86,2.885,2.855,2.875,182600.0,2.86,2.885,2.855,2.875,182600.0
2015-05-05 12:30:00,2.875,2.88,2.85,2.87,65100.0,2.875,2.88,2.85,2.87,65100.0
2015-05-05 13:00:00,2.8699,2.87,2.84,2.855,97000.0,2.8699,2.87,2.84,2.855,97000.0
2015-05-05 13:30:00,2.86,2.88,2.855,2.865,103600.0,2.86,2.88,2.855,2.865,103600.0
2015-05-05 14:00:00,2.86,2.87,2.84,2.85,95600.0,2.86,2.87,2.84,2.85,95600.0
2015-05-05 14:30:00,2.855,2.87,2.84,2.85,132600.0,2.855,2.87,2.84,2.85,132600.0
2015-05-05 15:00:00,2.84,2.85,2.83,2.845,124100.0,2.84,2.85,2.83,2.845,124100.0
2015-05-05 15:30:00,2.84,2.86,2.83,2.86,302900.0,2.84,2.86,2.83,2.86,302900.0
2015-05-06 09:30:00,2.9,2.91,2.83,2.86,169800.0,2.9,2.91,2.83,2.86,169800.0
2015-05-06 10:00:00,2.86,2.92,2.83,2.9047,291500.0,2.86,2.92,2.83,2.9047,291500.0
2015-05-06 10:30:00,2.9,2.92,2.88,2.88,201200.0,2.9,2.92,2.88,2.88,201200.0
2015-05-06 11:00:00,2.8822,2.94,2.88,2.9399,440800.0,2.8822,2.94,2.88,2.9399,440800.0
2015-05-06 11:30:00,2.935,2.94,2.91,2.925,58100.0,2.935,2.94,2.91,2.925,58100.0
2015-05-06 12:00:00,2.925,2.95,2.92,2.9339,105600.0,2.925,2.95,2.92,2.9339,105600.0
2015-05-06 12:30:00,2.93,2.94,2.91,2.92,86100.0,2.93,2.94,2.91,2.92,86100.0
2015-05-06 13:00:00,2.91,2.92,2.9,2.905,76100.0,2.91,2.92,2.9,2.905,76100.0
2015-05-06 13:30:00,2.9,2.92,2.89,2.915,64100.0,2.9,2.92,2.89,2.915,64100.0
2015-05-06 14:00:00,2.91,2.92,2.89,2.91,189900.0,2.91,2.92,2.89,2.91,189900.0
2015-05-06 14:30:00,2.905,2.91,2.87,2.885,235700.0,2.905,2.91,2.87,2.885,235700.0
2015-05-06 15:00:00,2.88,2.91,2.87,2.9063,161100.0,2.88,2.91,2.87,2.9063,161100.0
2015-05-06 15:30:00,2.905,2.95,2.9,2.94,557900.0,2.905,2.95,2.9,2.94,557900.0
2015-05-07 09:30:00,2.92,2.94,2.86,2.86,218700.0,2.92,2.94,2.86,2.86,218700.0
2015-05-07 10:00:00,2.86,2.94,2.85,2.865,249500.0,2.86,2.94,2.85,2.865,249500.0
2015-05-07 10:30:00,2.86,2.88,2.84,2.875,259400.0,2.86,2.88,2.84,2.875,259400.0
2015-05-07 11:00:00,2.87,2.88,2.85,2.875,75700.0,2.87,2.88,2.85,2.875,75700.0
2015-05-07 11:30:00,2.87,2.88,2.85,2.875,66800.0,2.87,2.88,2.85,2.875,66800.0
2015-05-07 12:00:00,2.875,2.9,2.87,2.8975,104900.0,2.875,2.9,2.87,2.8975,104900.0
2015-05-07 12:30:00,2.8926,2.94,2.8926,2.91,336100.0,2.8926,2.94,2.8926,2.91,336100.0
2015-05-07 13:00:00,2.91,2.95,2.905,2.94,339300.0,2.91,2.95,2.905,2.94,339300.0
2015-05-07 13:30:00,2.94,2.96,2.935,2.95,159500.0,2.94,2.96,2.935,2.95,159500.0
2015-05-07 14:00:00,2.95,3.0,2.94,2.99,255500.0,2.95,3.0,2.94,2.99,255500.0
2015-05-07 14:30:00,2.99,3.03,2.99,3.015,365200.0,2.99,3.03,2.99,3.015,365200.0
2015-05-07 15:00:00,3.015,3.03,2.99,3.0,324600.0,3.015,3.03,2.99,3.0,324600.0
2015-05-07 15:30:00,2.995,3.12,2.99,3.1101,1723000.0,2.995,3.12,2.99,3.1101,1723000.0
2015-05-08 09:30:00,3.15,3.25,3.14,3.2358,1068800.0,3.15,3.25,3.14,3.2358,1068800.0
2015-05-08 10:00:00,3.23,3.48,3.2,3.4,3492000.0,3.23,3.48,3.2,3.4,3492000.0
2015-05-08 10:30:00,3.395,3.41,3.3,3.34,651300.0,3.395,3.41,3.3,3.34,651300.0
2015-05-08 11:00:00,3.33,3.46,3.33,3.45,735300.0,3.33,3.46,3.33,3.45,735300.0
2015-05-08 11:30:00,3.441,3.45,3.355,3.4,428200.0,3.441,3.45,3.355,3.4,428200.0
2015-05-08 12:00:00,3.4,3.5301,3.38,3.52,1243700.0,3.4,3.5301,3.38,3.52,1243700.0
2015-05-08 12:30:00,3.52,3.62,3.46,3.4926,1425200.0,3.52,3.62,3.46,3.4926,1425200.0
2015-05-08 13:00:00,3.49,3.51,3.4,3.46,1160700.0,3.49,3.51,3.4,3.46,1160700.0
2015-05-08 13:30:00,3.468,3.5,3.39,3.4014,643200.0,3.468,3.5,3.39,3.4014,643200.0
2015-05-08 14:00:00,3.41,3.41,3.36,3.37,355400.0,3.41,3.41,3.36,3.37,355400.0
2015-05-08 14:30:00,3.3775,3.44,3.37,3.44,328600.0,3.3775,3.44,3.37,3.44,328600.0
2015-05-08 15:00:00,3.44,3.57,3.43,3.471,851600.0,3.44,3.57,3.43,3.471,851600.0
2015-05-08 15:30:00,3.48,3.5,3.42,3.43,792900.0,3.48,3.5,3.42,3.43,792900.0
2015-05-11 09:30:00,3.5,3.54,3.39,3.48,497000.0,3.5,3.54,3.39,3.48,497000.0
2015-05-11 10:00:00,3.48,3.52,3.44,3.47,612600.0,3.48,3.52,3.44,3.47,612600.0
2015-05-11 10:30:00,3.466,3.47,3.43,3.47,213000.0,3.466,3.47,3.43,3.47,213000.0
2015-05-11 11:00:00,3.47,3.54,3.45,3.54,450000.0,3.47,3.54,3.45,3.54,450000.0
2015-05-11 11:30:00,3.54,3.56,3.515,3.54,337300.0,3.54,3.56,3.515,3.54,337300.0
2015-05-11 12:00:00,3.54,3.55,3.45,3.47,262200.0,3.54,3.55,3.45,3.47,262200.0
2015-05-11 12:30:00,3.47,3.5,3.45,3.5,102300.0,3.47,3.5,3.45,3.5,102300.0
2015-05-11 13:00:00,3.505,3.51,3.47,3.5,92200.0,3.505,3.51,3.47,3.5,92200.0
2015-05-11 13:30:00,3.495,3.5,3.43,3.45,143500.0,3.495,3.5,3.43,3.45,143500.0
2015-05-11 14:00:00,3.45,3.46,3.43,3.44,106400.0,3.45,3.46,3.43,3.44,106400.0
2015-05-11 14:30:00,3.445,3.5,3.43,3.43,137300.0,3.445,3.5,3.43,3.43,137300.0
2015-05-11 15:00:00,3.43,3.46,3.405,3.45,254000.0,3.43,3.46,3.405,3.45,254000.0
2015-05-11 15:30:00,3.455,3.46,3.4,3.41,660700.0,3.455,3.46,3.4,3.41,660700.0
2015-05-12 09:30:00,3.35,3.38,3.26,3.325,422700.0,3.35,3.38,3.26,3.325,422700.0
2015-05-12 10:00:00,3.325,3.41,3.325,3.385,176300.0,3.325,3.41,3.325,3.385,176300.0
2015-05-12 10:30:00,3.39,3.49,3.39,3.4849,250100.0,3.39,3.49,3.39,3.4849,250100.0
2015-05-12 11:00:00,3.4899,3.5,3.44,3.45,153000.0,3.4899,3.5,3.44,3.45,153000.0
2015-05-12 11:30:00,3.455,3.52,3.455,3.5,493100.0,3.455,3.52,3.455,3.5,493100.0
2015-05-12 12:00:00,3.5,3.55,3.48,3.53,393300.0,3.5,3.55,3.48,3.53,393300.0
2015-05-12 12:30:00,3.53,3.55,3.5,3.51,154400.0,3.53,3.55,3.5,3.51,154400.0
2015-05-12 13:00:00,3.51,3.58,3.5,3.565,342400.0,3.51,3.58,3.5,3.565,342400.0
2015-05-12 13:30:00,3.5606,3.57,3.51,3.54,186700.0,3.5606,3.57,3.51,3.54,186700.0
2015-05-12 14:00:00,3.55,3.6,3.5499,3.58,221700.0,3.55,3.6,3.5499,3.58,221700.0
2015-05-12 14:30:00,3.579,3.62,3.57,3.61,222700.0,3.579,3.62,3.57,3.61,222700.0
2015-05-12 15:00:00,3.6072,3.76,3.6,3.7,1346600.0,3.6072,3.76,3.6,3.7,1346600.0
2015-05-12 15:30:00,3.7,3.71,3.645,3.67,723900.0,3.7,3.71,3.645,3.67,723900.0
2015-05-13 09:30:00,3.7,3.75,3.61,3.66,728600.0,3.7,3.75,3.61,3.66,728600.0
2015-05-13 10:00:00,3.655,3.77,3.61,3.76,663000.0,3.655,3.77,3.61,3.76,663000.0
2015-05-13 10:30:00,3.76,3.88,3.69,3.8644,1059100.0,3.76,3.88,3.69,3.8644,1059100.0
2015-05-13 11:00:00,3.87,3.92,3.82,3.8849,504400.0,3.87,3.92,3.82,3.8849,504400.0
2015-05-13 11:30:00,3.88,3.92,3.82,3.83,460200.0,3.88,3.92,3.82,3.83,460200.0
2015-05-13 12:00:00,3.825,3.85,3.73,3.77,424100.0,3.825,3.85,3.73,3.77,424100.0
2015-05-13 12:30:00,3.77,3.82,3.75,3.77,179000.0,3.77,3.82,3.75,3.77,179000.0
2015-05-13 13:00:00,3.77,3.88,3.77,3.865,460200.0,3.77,3.88,3.77,3.865,460200.0
2015-05-13 13:30:00,3.87,3.87,3.73,3.75,727300.0,3.87,3.87,3.73,3.75,727300.0
2015-05-13 14:00:00,3.75,3.76,3.69,3.715,615800.0,3.75,3.76,3.69,3.715,615800.0
2015-05-13 14:30:00,3.72,3.76,3.71,3.71,320100.0,3.72,3.76,3.71,3.71,320100.0
2015-05-13 15:00:00,3.71,3.75,3.7,3.7,227100.0,3.71,3.75,3.7,3.7,227100.0
2015-05-13 15:30:00,3.7,3.7001,3.63,3.645,867700.0,3.7,3.7001,3.63,3.645,867700.0
2015-05-14 09:30:00,3.73,3.74,3.575,3.5901,925500.0,3.73,3.74,3.575,3.5901,925500.0
2015-05-14 10:00:00,3.6,3.63,3.54,3.5588,482400.0,3.6,3.63,3.54,3.5588,482400.0
2015-05-14 10:30:00,3.56,3.59,3.52,3.57,519200.0,3.56,3.59,3.52,3.57,519200.0
2015-05-14 11:00:00,3.57,3.6,3.52,3.533,275900.0,3.57,3.6,3.52,3.533,275900.0
2015-05-14 11:30:00,3.53,3.57,3.47,3.49,849500.0,3.53,3.57,3.47,3.49,849500.0
2015-05-14 12:00:00,3.482,3.53,3.48,3.5151,324900.0,3.482,3.53,3.48,3.5151,324900.0
2015-05-14 12:30:00,3.515,3.54,3.5,3.52,210700.0,3.515,3.54,3.5,3.52,210700.0
2015-05-14 13:00:00,3.515,3.54,3.51,3.5349,95800.0,3.515,3.54,3.51,3.5349,95800.0
2015-05-14 13:30:00,3.53,3.54,3.49,3.495,224200.0,3.53,3.54,3.49,3.495,224200.0
2015-05-14 14:00:00,3.49,3.5,3.46,3.4901,235400.0,3.49,3.5,3.46,3.4901,235400.0
2015-05-14 14:30:00,3.5,3.525,3.49,3.52,247800.0,3.5,3.525,3.49,3.52,247800.0
2015-05-14 15:00:00,3.52,3.535,3.51,3.5201,191900.0,3.52,3.535,3.51,3.5201,191900.0
2015-05-14 15:30:00,3.53,3.54,3.46,3.465,1299400.0,3.53,3.54,3.46,3.465,1299400.0
2015-05-15 09:30:00,3.48,3.48,3.33,3.35,817600.0,3.48,3.48,3.33,3.35,817600.0
2015-05-15 10:00:00,3.35,3.35,3.29,3.34,489600.0,3.35,3.35,3.29,3.34,489600.0
2015-05-15 10:30:00,3.3367,3.35,3.24,3.25,564000.0,3.3367,3.35,3.24,3.25,564000.0
2015-05-15 11:00:00,3.25,3.29,3.2,3.28,624300.0,3.25,3.29,3.2,3.28,624300.0
2015-05-15 11:30:00,3.28,3.3,3.24,3.25,167000.0,3.28,3.3,3.24,3.25,167000.0
2015-05-15 12:00:00,3.245,3.28,3.21,3.26,331000.0,3.245,3.28,3.21,3.26,331000.0
2015-05-15 12:30:00,3.255,3.295,3.25,3.28,214400.0,3.255,3.295,3.25,3.28,214400.0
2015-05-15 13:00:00,3.2826,3.3,3.27,3.3,121800.0,3.2826,3.3,3.27,3.3,121800.0
2015-05-15 13:30:00,3.3,3.32,3.29,3.31,238900.0,3.3,3.32,3.29,3.31,238900.0
2015-05-15 14:00:00,3.31,3.31,3.275,3.31,189100.0,3.31,3.31,3.275,3.31,189100.0
2015-05-15 14:30:00,3.3,3.3662,3.3,3.35,172300.0,3.3,3.3662,3.3,3.35,172300.0
2015-05-15 15:00:00,3.355,3.37,3.35,3.35,199300.0,3.355,3.37,3.35,3.35,199300.0
2015-05-15 15:30:00,3.355,3.37,3.325,3.365,556600.0,3.355,3.37,3.325,3.365,556600.0
2015-05-18 09:30:00,3.33,3.37,3.29,3.32,249800.0,3.33,3.37,3.29,3.32,249800.0
2015-05-18 10:00:00,3.31,3.31,3.25,3.267,198900.0,3.31,3.31,3.25,3.267,198900.0
2015-05-18 10:30:00,3.26,3.27,3.25,3.265,89100.0,3.26,3.27,3.25,3.265,89100.0
2015-05-18 11:00:00,3.265,3.34,3.26,3.3375,109100.0,3.265,3.34,3.26,3.3375,109100.0
2015-05-18 11:30:00,3.34,3.375,3.34,3.375,117900.0,3.34,3.375,3.34,3.375,117900.0
2015-05-18 12:00:00,3.37,3.4,3.37,3.39,112700.0,3.37,3.4,3.37,3.39,112700.0
2015-05-18 12:30:00,3.39,3.39,3.36,3.36,87600.0,3.39,3.39,3.36,3.36,87600.0
2015-05-18 13:00:00,3.365,3.38,3.35,3.38,146800.0,3.365,3.38,3.35,3.38,146800.0
2015-05-18 13:30:00,3.37,3.42,3.3601,3.42,125500.0,3.37,3.42,3.3601,3.42,125500.0
2015-05-18 14:00:00,3.42,3.44,3.375,3.38,205800.0,3.42,3.44,3.375,3.38,205800.0
2015-05-18 14:30:00,3.38,3.3866,3.35,3.36,193400.0,3.38,3.3866,3.35,3.36,193400.0
2015-05-18 15:00:00,3.3605,3.37,3.34,3.35,156900.0,3.3605,3.37,3.34,3.35,156900.0
2015-05-18 15:30:00,3.345,3.36,3.3,3.34,410200.0,3.345,3.36,3.3,3.34,410200.0
2015-05-19 09:30:00,3.34,3.36,3.29,3.31,132600.0,3.34,3.36,3.29,3.31,132600.0
2015-05-19 10:00:00,3.305,3.3099,3.23,3.28,251200.0,3.305,3.3099,3.23,3.28,251200.0
2015-05-19 10:30:00,3.28,3.29,3.23,3.2301,175000.0,3.28,3.29,3.23,3.2301,175000.0
2015-05-19 11:00:00,3.2399,3.26,3.235,3.255,90100.0,3.2399,3.26,3.235,3.255,90100.0
2015-05-19 11:30:00,3.265,3.2801,3.26,3.27,51400.0,3.265,3.2801,3.26,3.27,51400.0
2015-05-19 12:00:00,3.275,3.28,3.24,3.25,101200.0,3.275,3.28,3.24,3.25,101200.0
2015-05-19 12:30:00,3.255,3.27,3.25,3.27,37200.0,3.255,3.27,3.25,3.27,37200.0
2015-05-19 13:00:00,3.27,3.27,3.25,3.26,91700.0,3.27,3.27,3.25,3.26,91700.0
2015-05-19 13:30:00,3.26,3.265,3.24,3.24,99200.0,3.26,3.265,3.24,3.24,99200.0
2015-05-19 14:00:00,3.25,3.25,3.18,3.23,281500.0,3.25,3.25,3.18,3.23,281500.0
2015-05-19 14:30:00,3.23,3.23,3.19,3.23,147300.0,3.23,3.23,3.19,3.23,147300.0
2015-05-19 15:00:00,3.23,3.23,3.19,3.205,136800.0,3.23,3.23,3.19,3.205,136800.0
2015-05-19 15:30:00,3.205,3.21,3.19,3.2,265600.0,3.205,3.21,3.19,3.2,265600.0
2015-05-20 09:30:00,3.18,3.2,3.1,3.12,400300.0,3.18,3.2,3.1,3.12,400300.0
2015-05-20 10:00:00,3.125,3.2,3.115,3.185,248400.0,3.125,3.2,3.115,3.185,248400.0
2015-05-20 10:30:00,3.19,3.2,3.18,3.18,92100.0,3.19,3.2,3.18,3.18,92100.0
2015-05-20 11:00:00,3.189,3.22,3.18,3.22,94100.0,3.189,3.22,3.18,3.22,94100.0
2015-05-20 11:30:00,3.215,3.235,3.2,3.225,223800.0,3.215,3.235,3.2,3.225,223800.0
2015-05-20 12:00:00,3.225,3.23,3.17,3.189,110200.0,3.225,3.23,3.17,3.189,110200.0
2015-05-20 12:30:00,3.189,3.19,3.16,3.18,122800.0,3.189,3.19,3.16,3.18,122800.0
2015-05-20 13:00:00,3.18,3.22,3.18,3.2,97900.0,3.18,3.22,3.18,3.2,97900.0
2015-05-20 13:30:00,3.2075,3.22,3.19,3.2,64800.0,3.2075,3.22,3.19,3.2,64800.0
2015-05-20 14:00:00,3.21,3.23,3.19,3.21,78300.0,3.21,3.23,3.19,3.21,78300.0
2015-05-20 14:30:00,3.215,3.229,3.2,3.205,137800.0,3.215,3.229,3.2,3.205,137800.0
2015-05-20 15:00:00,3.205,3.22,3.16,3.18,131700.0,3.205,3.22,3.16,3.18,131700.0
2015-05-20 15:30:00,3.18,3.19,3.17,3.18,192400.0,3.18,3.19,3.17,3.18,192400.0
2015-05-21 09:30:00,3.19,3.23,3.18,3.22,133500.0,3.19,3.23,3.18,3.22,133500.0
2015-05-21 10:00:00,3.2151,3.24,3.19,3.206,285400.0,3.2151,3.24,3.19,3.206,285400.0
2015-05-21 10:30:00,3.205,3.23,3.2,3.215,109100.0,3.205,3.23,3.2,3.215,109100.0
2015-05-21 11:00:00,3.22,3.23,3.175,3.18,159400.0,3.22,3.23,3.175,3.18,159400.0
2015-05-21 11:30:00,3.1799,3.19,3.15,3.16,160900.0,3.1799,3.19,3.15,3.16,160900.0
2015-05-21 12:00:00,3.16,3.18,3.13,3.155,197300.0,3.16,3.18,3.13,3.155,197300.0
2015-05-21 12:30:00,3.1599,3.1773,3.14,3.15,53100.0,3.1599,3.1773,3.14,3.15,53100.0
2015-05-21 13:00:00,3.15,3.155,3.14,3.145,35200.0,3.15,3.155,3.14,3.145,35200.0
2015-05-21 13:30:00,3.14,3.15,3.08,3.1,309000.0,3.14,3.15,3.08,3.1,309000.0
2015-05-21 14:00:00,3.095,3.12,3.0826,3.115,108600.0,3.095,3.12,3.0826,3.115,108600.0
2015-05-21 14:30:00,3.12,3.12,3.11,3.1125,62200.0,3.12,3.12,3.11,3.1125,62200.0
2015-05-21 15:00:00,3.12,3.13,3.11,3.125,63300.0,3.12,3.13,3.11,3.125,63300.0
2015-05-21 15:30:00,3.13,3.15,3.124,3.135,271000.0,3.13,3.15,3.124,3.135,271000.0
2015-05-22 09:30:00,3.14,3.14,3.08,3.1,163500.0,3.14,3.14,3.08,3.1,163500.0
2015-05-22 10:00:00,3.1,3.1,3.065,3.0882,143300.0,3.1,3.1,3.065,3.0882,143300.0
2015-05-22 10:30:00,3.09,3.12,3.08,3.105,173100.0,3.09,3.12,3.08,3.105,173100.0
2015-05-22 11:00:00,3.1035,3.1099,3.06,3.08,144800.0,3.1035,3.1099,3.06,3.08,144800.0
2015-05-22 11:30:00,3.08,3.085,3.04,3.05,256700.0,3.08,3.085,3.04,3.05,256700.0
2015-05-22 12:00:00,3.05,3.07,3.0401,3.07,71100.0,3.05,3.07,3.0401,3.07,71100.0
2015-05-22 12:30:00,3.07,3.07,3.04,3.06,96700.0,3.07,3.07,3.04,3.06,96700.0
2015-05-22 13:00:00,3.0661,3.07,3.05,3.065,80500.0,3.0661,3.07,3.05,3.065,80500.0
2015-05-22 13:30:00,3.0639,3.07,3.06,3.07,63300.0,3.0639,3.07,3.06,3.07,63300.0
2015-05-22 14:00:00,3.08,3.1,3.075,3.1,105600.0,3.08,3.1,3.075,3.1,105600.0
2015-05-22 14:30:00,3.1,3.1,3.07,3.075,78200.0,3.1,3.1,3.07,3.075,78200.0
2015-05-22 15:00:00,3.07,3.16,3.06,3.16,314100.0,3.07,3.16,3.06,3.16,314100.0
2015-05-22 15:30:00,3.16,3.16,3.11,3.15,354000.0,3.16,3.16,3.11,3.15,354000.0
2015-05-26 09:30:00,3.15,3.22,3.15,3.17,270800.0,3.15,3.22,3.15,3.17,270800.0
2015-05-26 10:00:00,3.17,3.19,3.14,3.17,152400.0,3.17,3.19,3.14,3.17,152400.0
2015-05-26 10:30:00,3.163,3.17,3.13,3.135,101800.0,3.163,3.17,3.13,3.135,101800.0
2015-05-26 11:00:00,3.14,3.14,3.08,3.12,140100.0,3.14,3.14,3.08,3.12,140100.0
2015-05-26 11:30:00,3.11,3.13,3.1,3.12,105200.0,3.11,3.13,3.1,3.12,105200.0
2015-05-26 12:00:00,3.12,3.16,3.11,3.13,211200.0,3.12,3.16,3.11,3.13,211200.0
2015-05-26 12:30:00,3.13,3.13,3.1,3.105,41600.0,3.13,3.13,3.1,3.105,41600.0
2015-05-26 13:00:00,3.1,3.13,3.09,3.13,60500.0,3.1,3.13,3.09,3.13,60500.0
2015-05-26 13:30:00,3.13,3.14,3.11,3.125,52500.0,3.13,3.14,3.11,3.125,52500.0
2015-05-26 14:00:00,3.13,3.14,3.12,3.14,29800.0,3.13,3.14,3.12,3.14,29800.0
2015-05-26 14:30:00,3.14,3.14,3.12,3.1216,63300.0,3.14,3.14,3.12,3.1216,63300.0
2015-05-26 15:00:00,3.12,3.15,3.12,3.14,45000.0,3.12,3.15,3.12,3.14,45000.0
2015-05-26 15:30:00,3.1444,3.16,3.14,3.15,113200.0,3.1444,3.16,3.14,3.15,113200.0
2015-05-27 09:30:00,3.15,3.179,3.11,3.157,245600.0,3.15,3.179,3.11,3.157,245600.0
2015-05-27 10:00:00,3.16,3.205,3.14,3.2,233500.0,3.16,3.205,3.14,3.2,233500.0
2015-05-27 10:30:00,3.1946,3.2,3.16,3.17,142300.0,3.1946,3.2,3.16,3.17,142300.0
2015-05-27 11:00:00,3.17,3.19,3.16,3.165,54100.0,3.17,3.19,3.16,3.165,54100.0
2015-05-27 11:30:00,3.17,3.18,3.169,3.18,36000.0,3.17,3.18,3.169,3.18,36000.0
2015-05-27 12:00:00,3.175,3.19,3.17,3.19,34000.0,3.175,3.19,3.17,3.19,34000.0
2015-05-27 12:30:00,3.18,3.19,3.18,3.1847,143000.0,3.18,3.19,3.18,3.1847,143000.0
2015-05-27 13:00:00,3.19,3.23,3.19,3.21,151200.0,3.19,3.23,3.19,3.21,151200.0
2015-05-27 13:30:00,3.21,3.2333,3.21,3.225,81200.0,3.21,3.2333,3.21,3.225,81200.0
2015-05-27 14:00:00,3.225,3.23,3.22,3.23,29000.0,3.225,3.23,3.22,3.23,29000.0
2015-05-27 14:30:00,3.225,3.23,3.21,3.21,93600.0,3.225,3.23,3.21,3.21,93600.0
2015-05-27 15:00:00,3.21,3.3,3.21,3.29,432700.0,3.21,3.3,3.21,3.29,432700.0
2015-05-27 15:30:00,3.285,3.29,3.2674,3.29,357900.0,3.285,3.29,3.2674,3.29,357900.0
2015-05-28 09:30:00,3.29,3.3,3.2,3.2,485900.0,3.29,3.3,3.2,3.2,485900.0
2015-05-28 10:00:00,3.205,3.21,3.15,3.16,864000.0,3.205,3.21,3.15,3.16,864000.0
2015-05-28 10:30:00,3.16,3.17,3.1,3.11,666200.0,3.16,3.17,3.1,3.11,666200.0
2015-05-28 11:00:00,3.11,3.16,3.11,3.13,170300.0,3.11,3.16,3.11,3.13,170300.0
2015-05-28 11:30:00,3.14,3.15,3.1,3.145,179400.0,3.14,3.15,3.1,3.145,179400.0
2015-05-28 12:00:00,3.15,3.16,3.1301,3.15,75000.0,3.15,3.16,3.1301,3.15,75000.0
2015-05-28 12:30:00,3.15,3.155,3.12,3.12,93200.0,3.15,3.155,3.12,3.12,93200.0
2015-05-28 13:00:00,3.12,3.14,3.11,3.13,72400.0,3.12,3.14,3.11,3.13,72400.0
2015-05-28 13:30:00,3.1307,3.15,3.11,3.12,98000.0,3.1307,3.15,3.11,3.12,98000.0
2015-05-28 14:00:00,3.12,3.13,3.11,3.12,112400.0,3.12,3.13,3.11,3.12,112400.0
2015-05-28 14:30:00,3.12,3.14,3.11,3.13,117800.0,3.12,3.14,3.11,3.13,117800.0
2015-05-28 15:00:00,3.13,3.14,3.12,3.13,109300.0,3.13,3.14,3.12,3.13,109300.0
2015-05-28 15:30:00,3.12,3.14,3.11,3.14,238600.0,3.12,3.14,3.11,3.14,238600.0
2015-05-29 09:30:00,3.19,3.22,3.15,3.18,247000.0,3.19,3.22,3.15,3.18,247000.0
2015-05-29 10:00:00,3.19,3.21,3.1632,3.19,105600.0,3.19,3.21,3.1632,3.19,105600.0
2015-05-29 10:30:00,3.19,3.21,3.1526,3.1799,67300.0,3.19,3.21,3.1526,3.1799,67300.0
2015-05-29 11:00:00,3.175,3.2,3.16,3.165,58400.0,3.175,3.2,3.16,3.165,58400.0
2015-05-29 11:30:00,3.165,3.18,3.16,3.17,82900.0,3.165,3.18,3.16,3.17,82900.0
2015-05-29 12:00:00,3.17,3.18,3.16,3.17,43700.0,3.17,3.18,3.16,3.17,43700.0
2015-05-29 12:30:00,3.175,3.2,3.17,3.18,48900.0,3.175,3.2,3.17,3.18,48900.0
2015-05-29 13:00:00,3.19,3.195,3.17,3.1875,46500.0,3.19,3.195,3.17,3.1875,46500.0
2015-05-29 13:30:00,3.19,3.19,3.17,3.17,42800.0,3.19,3.19,3.17,3.17,42800.0
2015-05-29 14:00:00,3.175,3.18,3.13,3.14,139600.0,3.175,3.18,3.13,3.14,139600.0
2015-05-29 14:30:00,3.1465,3.16,3.13,3.15,104400.0,3.1465,3.16,3.13,3.15,104400.0
2015-05-29 15:00:00,3.155,3.16,3.14,3.16,93100.0,3.155,3.16,3.14,3.16,93100.0
2015-05-29 15:30:00,3.16,3.16,3.14,3.14,294100.0,3.16,3.16,3.14,3.14,294100.0
2015-06-01 09:30:00,3.48,3.55,3.36,3.37,1487105.0,3.48,3.55,3.36,3.37,1487105.0
2015-06-01 10:00:00,3.36,3.43,3.29,3.4,905610.0,3.36,3.43,3.29,3.4,905610.0
2015-06-01 10:30:00,3.4,3.44,3.4,3.4355,276500.0,3.4,3.44,3.4,3.4355,276500.0
2015-06-01 11:00:00,3.43,3.49,3.42,3.46,355483.0,3.43,3.49,3.42,3.46,355483.0
2015-06-01 11:30:00,3.461,3.475,3.43,3.44,198937.0,3.461,3.475,3.43,3.44,198937.0
2015-06-01 12:00:00,3.44,3.48,3.42,3.455,124975.0,3.44,3.48,3.42,3.455,124975.0
2015-06-01 12:30:00,3.455,3.46,3.42,3.4301,213300.0,3.455,3.46,3.42,3.4301,213300.0
2015-06-01 13:00:00,3.44,3.45,3.43,3.4351,85875.0,3.44,3.45,3.43,3.4351,85875.0
2015-06-01 13:30:00,3.44,3.45,3.39,3.41,195080.0,3.44,3.45,3.39,3.41,195080.0
2015-06-01 14:00:00,3.41,3.43,3.41,3.415,78992.0,3.41,3.43,3.41,3.415,78992.0
2015-06-01 14:30:00,3.42,3.43,3.4,3.42,154557.0,3.42,3.43,3.4,3.42,154557.0
2015-06-01 15:00:00,3.42,3.44,3.42,3.425,123651.0,3.42,3.44,3.42,3.425,123651.0
2015-06-01 15:30:00,3.421,3.44,3.41,3.435,413198.0,3.421,3.44,3.41,3.435,413198.0
2015-06-02 09:30:00,3.45,3.48,3.33,3.336,336283.0,3.45,3.48,3.33,3.336,336283.0
2015-06-02 10:00:00,3.33,3.385,3.32,3.365,200232.0,3.33,3.385,3.32,3.365,200232.0
2015-06-02 10:30:00,3.3601,3.38,3.36,3.36,43669.0,3.3601,3.38,3.36,3.36,43669.0
2015-06-02 11:00:00,3.365,3.41,3.3627,3.395,60817.0,3.365,3.41,3.3627,3.395,60817.0
2015-06-02 11:30:00,3.395,3.44,3.39,3.415,131518.0,3.395,3.44,3.39,3.415,131518.0
2015-06-02 12:00:00,3.4199,3.45,3.4,3.41,163082.0,3.4199,3.45,3.4,3.41,163082.0
2015-06-02 12:30:00,3.42,3.45,3.4101,3.44,40930.0,3.42,3.45,3.4101,3.44,40930.0
2015-06-02 13:00:00,3.44,3.44,3.41,3.415,53306.0,3.44,3.44,3.41,3.415,53306.0
2015-06-02 13:30:00,3.42,3.42,3.39,3.4,107483.0,3.42,3.42,3.39,3.4,107483.0
2015-06-02 14:00:00,3.39,3.4,3.351,3.37,98168.0,3.39,3.4,3.351,3.37,98168.0
2015-06-02 14:30:00,3.37,3.37,3.343,3.36,78954.0,3.37,3.37,3.343,3.36,78954.0
2015-06-02 15:00:00,3.36,3.365,3.34,3.35,193989.0,3.36,3.365,3.34,3.35,193989.0
2015-06-02 15:30:00,3.34,3.37,3.34,3.345,298999.0,3.34,3.37,3.34,3.345,298999.0
2015-06-03 09:30:00,3.36,3.39,3.25,3.26,261143.0,3.36,3.39,3.25,3.26,261143.0
2015-06-03 10:00:00,3.26,3.3,3.23,3.295,187967.0,3.26,3.3,3.23,3.295,187967.0
2015-06-03 10:30:00,3.295,3.3,3.26,3.29,190958.0,3.295,3.3,3.26,3.29,190958.0
2015-06-03 11:00:00,3.28,3.29,3.25,3.26,94117.0,3.28,3.29,3.25,3.26,94117.0
2015-06-03 11:30:00,3.26,3.26,3.24,3.2499,129927.0,3.26,3.26,3.24,3.2499,129927.0
2015-06-03 12:00:00,3.24,3.25,3.21,3.218,142610.0,3.24,3.25,3.21,3.218,142610.0
2015-06-03 12:30:00,3.21,3.23,3.21,3.215,193452.0,3.21,3.23,3.21,3.215,193452.0
2015-06-03 13:00:00,3.215,3.24,3.21,3.225,101849.0,3.215,3.24,3.21,3.225,101849.0
2015-06-03 13:30:00,3.225,3.23,3.18,3.2042,353466.0,3.225,3.23,3.18,3.2042,353466.0
2015-06-03 14:00:00,3.2,3.22,3.19,3.21,176242.0,3.2,3.22,3.19,3.21,176242.0
2015-06-03 14:30:00,3.21,3.24,3.2,3.21,105951.0,3.21,3.24,3.2,3.21,105951.0
2015-06-03 15:00:00,3.21,3.24,3.21,3.21,118223.0,3.21,3.24,3.21,3.21,118223.0
2015-06-03 15:30:00,3.21,3.24,3.21,3.23,388778.0,3.21,3.24,3.21,3.23,388778.0
2015-06-04 09:30:00,3.25,3.25,3.18,3.22,204424.0,3.25,3.25,3.18,3.22,204424.0
2015-06-04 10:00:00,3.21,3.23,3.19,3.22,133238.0,3.21,3.23,3.19,3.22,133238.0
2015-06-04 10:30:00,3.2183,3.22,3.195,3.2099,72145.0,3.2183,3.22,3.195,3.2099,72145.0
2015-06-04 11:00:00,3.2,3.246,3.19,3.24,124954.0,3.2,3.246,3.19,3.24,124954.0
2015-06-04 11:30:00,3.24,3.25,3.235,3.24,122127.0,3.24,3.25,3.235,3.24,122127.0
2015-06-04 12:00:00,3.24,3.25,3.24,3.242,75204.0,3.24,3.25,3.24,3.242,75204.0
2015-06-04 12:30:00,3.25,3.25,3.24,3.25,55895.0,3.25,3.25,3.24,3.25,55895.0
2015-06-04 13:00:00,3.2426,3.25,3.23,3.2484,209174.0,3.2426,3.25,3.23,3.2484,209174.0
2015-06-04 13:30:00,3.24,3.25,3.23,3.24,81356.0,3.24,3.25,3.23,3.24,81356.0
2015-06-04 14:00:00,3.24,3.27,3.235,3.27,110147.0,3.24,3.27,3.235,3.27,110147.0
2015-06-04 14:30:00,3.2646,3.29,3.25,3.28,77582.0,3.2646,3.29,3.25,3.28,77582.0
2015-06-04 15:00:00,3.28,3.29,3.26,3.28,102911.0,3.28,3.29,3.26,3.28,102911.0
2015-06-04 15:30:00,3.2801,3.29,3.28,3.28,166784.0,3.2801,3.29,3.28,3.28,166784.0
2015-06-05 09:30:00,3.26,3.3,3.2401,3.27,79274.0,3.26,3.3,3.2401,3.27,79274.0
2015-06-05 10:00:00,3.27,3.3,3.27,3.29,67105.0,3.27,3.3,3.27,3.29,67105.0
2015-06-05 10:30:00,3.29,3.29,3.24,3.259,147456.0,3.29,3.29,3.24,3.259,147456.0
2015-06-05 11:00:00,3.255,3.28,3.25,3.25,113803.0,3.255,3.28,3.25,3.25,113803.0
2015-06-05 11:30:00,3.25,3.27,3.25,3.2599,37467.0,3.25,3.27,3.25,3.2599,37467.0
2015-06-05 12:00:00,3.26,3.28,3.26,3.26,16758.0,3.26,3.28,3.26,3.26,16758.0
2015-06-05 12:30:00,3.26,3.28,3.25,3.28,37668.0,3.26,3.28,3.25,3.28,37668.0
2015-06-05 13:00:00,3.28,3.29,3.27,3.29,37047.0,3.28,3.29,3.27,3.29,37047.0
2015-06-05 13:30:00,3.3,3.31,3.29,3.305,48345.0,3.3,3.31,3.29,3.305,48345.0
2015-06-05 14:00:00,3.31,3.35,3.3,3.32,133760.0,3.31,3.35,3.3,3.32,133760.0
2015-06-05 14:30:00,3.32,3.34,3.31,3.34,62142.0,3.32,3.34,3.31,3.34,62142.0
2015-06-05 15:00:00,3.3305,3.35,3.32,3.33,84562.0,3.3305,3.35,3.32,3.33,84562.0
2015-06-05 15:30:00,3.33,3.35,3.32,3.35,220116.0,3.33,3.35,3.32,3.35,220116.0
2015-06-08 09:30:00,3.35,3.55,3.35,3.54,410554.0,3.35,3.55,3.35,3.54,410554.0
2015-06-08 10:00:00,3.53,3.55,3.46,3.48,289335.0,3.53,3.55,3.46,3.48,289335.0
2015-06-08 10:30:00,3.473,3.5,3.45,3.49,126720.0,3.473,3.5,3.45,3.49,126720.0
2015-06-08 11:00:00,3.49,3.54,3.48,3.53,223261.0,3.49,3.54,3.48,3.53,223261.0
2015-06-08 11:30:00,3.5299,3.53,3.475,3.475,149499.0,3.5299,3.53,3.475,3.475,149499.0
2015-06-08 12:00:00,3.475,3.53,3.47,3.52,132437.0,3.475,3.53,3.47,3.52,132437.0
2015-06-08 12:30:00,3.52,3.53,3.4801,3.49,50378.0,3.52,3.53,3.4801,3.49,50378.0
2015-06-08 13:00:00,3.49,3.5,3.46,3.465,102737.0,3.49,3.5,3.46,3.465,102737.0
2015-06-08 13:30:00,3.46,3.475,3.42,3.4674,85445.0,3.46,3.475,3.42,3.4674,85445.0
2015-06-08 14:00:00,3.465,3.48,3.4499,3.48,95704.0,3.465,3.48,3.4499,3.48,95704.0
2015-06-08 14:30:00,3.48,3.51,3.475,3.49,95608.0,3.48,3.51,3.475,3.49,95608.0
2015-06-08 15:00:00,3.5,3.5,3.45,3.5,151338.0,3.5,3.5,3.45,3.5,151338.0
2015-06-08 15:30:00,3.495,3.5,3.48,3.49,247652.0,3.495,3.5,3.48,3.49,247652.0
2015-06-09 09:30:00,3.51,3.52,3.43,3.4501,243172.0,3.51,3.52,3.43,3.4501,243172.0
2015-06-09 10:00:00,3.45,3.5,3.4,3.42,186671.0,3.45,3.5,3.4,3.42,186671.0
2015-06-09 10:30:00,3.42,3.45,3.41,3.42,77125.0,3.42,3.45,3.41,3.42,77125.0
2015-06-09 11:00:00,3.42,3.47,3.42,3.43,82870.0,3.42,3.47,3.42,3.43,82870.0
2015-06-09 11:30:00,3.425,3.45,3.425,3.45,65789.0,3.425,3.45,3.425,3.45,65789.0
2015-06-09 12:00:00,3.445,3.45,3.4,3.41,92278.0,3.445,3.45,3.4,3.41,92278.0
2015-06-09 12:30:00,3.4,3.405,3.365,3.39,135737.0,3.4,3.405,3.365,3.39,135737.0
2015-06-09 13:00:00,3.39,3.4,3.37,3.375,61421.0,3.39,3.4,3.37,3.375,61421.0
2015-06-09 13:30:00,3.375,3.39,3.35,3.37,63618.0,3.375,3.39,3.35,3.37,63618.0
2015-06-09 14:00:00,3.36,3.37,3.35,3.35,124411.0,3.36,3.37,3.35,3.35,124411.0
2015-06-09 14:30:00,3.36,3.38,3.35,3.37,70375.0,3.36,3.38,3.35,3.37,70375.0
2015-06-09 15:00:00,3.37,3.395,3.36,3.39,129648.0,3.37,3.395,3.36,3.39,129648.0
2015-06-09 15:30:00,3.38,3.4,3.38,3.4,167922.0,3.38,3.4,3.38,3.4,167922.0
2015-06-10 09:30:00,3.39,3.4,3.33,3.38,170617.0,3.39,3.4,3.33,3.38,170617.0
2015-06-10 10:00:00,3.38,3.41,3.36,3.37,54086.0,3.38,3.41,3.36,3.37,54086.0
2015-06-10 10:30:00,3.37,3.44,3.365,3.42,111324.0,3.37,3.44,3.365,3.42,111324.0
2015-06-10 11:00:00,3.41,3.42,3.385,3.41,77330.0,3.41,3.42,3.385,3.41,77330.0
2015-06-10 11:30:00,3.41,3.47,3.4,3.42,253274.0,3.41,3.47,3.4,3.42,253274.0
2015-06-10 12:00:00,3.42,3.47,3.41,3.44,151359.0,3.42,3.47,3.41,3.44,151359.0
2015-06-10 12:30:00,3.44,3.45,3.43,3.44,56893.0,3.44,3.45,3.43,3.44,56893.0
2015-06-10 13:00:00,3.44,3.44,3.425,3.43,43000.0,3.44,3.44,3.425,3.43,43000.0
2015-06-10 13:30:00,3.43,3.45,3.41,3.44,47403.0,3.43,3.45,3.41,3.44,47403.0
2015-06-10 14:00:00,3.44,3.45,3.425,3.44,36977.0,3.44,3.45,3.425,3.44,36977.0
2015-06-10 14:30:00,3.4499,3.46,3.44,3.45,47607.0,3.4499,3.46,3.44,3.45,47607.0
2015-06-10 15:00:00,3.46,3.46,3.42,3.43,98256.0,3.46,3.46,3.42,3.43,98256.0
2015-06-10 15:30:00,3.42,3.46,3.41,3.45,278823.0,3.42,3.46,3.41,3.45,278823.0
2015-06-11 09:30:00,3.49,3.52,3.46,3.51,325309.0,3.49,3.52,3.46,3.51,325309.0
2015-06-11 10:00:00,3.51,3.52,3.49,3.5,260691.0,3.51,3.52,3.49,3.5,260691.0
2015-06-11 10:30:00,3.5001,3.505,3.46,3.4753,136847.0,3.5001,3.505,3.46,3.4753,136847.0
2015-06-11 11:00:00,3.47,3.49,3.47,3.49,42734.0,3.47,3.49,3.47,3.49,42734.0
2015-06-11 11:30:00,3.49,3.5,3.48,3.4899,59285.0,3.49,3.5,3.48,3.4899,59285.0
2015-06-11 12:00:00,3.49,3.5,3.48,3.4802,51463.0,3.49,3.5,3.48,3.4802,51463.0
2015-06-11 12:30:00,3.49,3.495,3.48,3.49,38894.0,3.49,3.495,3.48,3.49,38894.0
2015-06-11 13:00:00,3.495,3.5,3.49,3.49,75688.0,3.495,3.5,3.49,3.49,75688.0
2015-06-11 13:30:00,3.5,3.5,3.49,3.5,42117.0,3.5,3.5,3.49,3.5,42117.0
2015-06-11 14:00:00,3.5,3.5,3.48,3.4901,106507.0,3.5,3.5,3.48,3.4901,106507.0
2015-06-11 14:30:00,3.5,3.52,3.495,3.52,52197.0,3.5,3.52,3.495,3.52,52197.0
2015-06-11 15:00:00,3.515,3.53,3.51,3.53,270213.0,3.515,3.53,3.51,3.53,270213.0
2015-06-11 15:30:00,3.53,3.54,3.5,3.52,502335.0,3.53,3.54,3.5,3.52,502335.0
2015-06-12 09:30:00,3.53,3.6,3.4901,3.54,541802.0,3.53,3.6,3.4901,3.54,541802.0
2015-06-12 10:00:00,3.54,3.54,3.46,3.4699,189323.0,3.54,3.54,3.46,3.4699,189323.0
2015-06-12 10:30:00,3.4672,3.5099,3.45,3.459,199028.0,3.4672,3.5099,3.45,3.459,199028.0
2015-06-12 11:00:00,3.47,3.51,3.46,3.5,88614.0,3.47,3.51,3.46,3.5,88614.0
2015-06-12 11:30:00,3.495,3.5,3.48,3.5,50088.0,3.495,3.5,3.48,3.5,50088.0
2015-06-12 12:00:00,3.5,3.51,3.48,3.49,66784.0,3.5,3.51,3.48,3.49,66784.0
2015-06-12 12:30:00,3.49,3.51,3.48,3.48,85023.0,3.49,3.51,3.48,3.48,85023.0
2015-06-12 13:00:00,3.49,3.51,3.48,3.495,61113.0,3.49,3.51,3.48,3.495,61113.0
2015-06-12 13:30:00,3.5,3.51,3.49,3.49,56487.0,3.5,3.51,3.49,3.49,56487.0
2015-06-12 14:00:00,3.5,3.51,3.49,3.5,96296.0,3.5,3.51,3.49,3.5,96296.0
2015-06-12 14:30:00,3.5,3.51,3.49,3.51,85077.0,3.5,3.51,3.49,3.51,85077.0
2015-06-12 15:00:00,3.505,3.56,3.5,3.56,279722.0,3.505,3.56,3.5,3.56,279722.0
2015-06-12 15:30:00,3.56,3.58,3.55,3.57,339938.0,3.56,3.58,3.55,3.57,339938.0
2015-06-15 09:30:00,3.56,3.6,3.48,3.49,554529.0,3.56,3.6,3.48,3.49,554529.0
2015-06-15 10:00:00,3.49,3.5,3.41,3.46,541250.0,3.49,3.5,3.41,3.46,541250.0
2015-06-15 10:30:00,3.46,3.5,3.45,3.5,90052.0,3.46,3.5,3.45,3.5,90052.0
2015-06-15 11:00:00,3.5,3.5,3.46,3.465,116494.0,3.5,3.5,3.46,3.465,116494.0
2015-06-15 11:30:00,3.47,3.49,3.469,3.49,78643.0,3.47,3.49,3.469,3.49,78643.0
2015-06-15 12:00:00,3.49,3.49,3.45,3.455,118806.0,3.49,3.49,3.45,3.455,118806.0
2015-06-15 12:30:00,3.455,3.47,3.43,3.47,93030.0,3.455,3.47,3.43,3.47,93030.0
2015-06-15 13:00:00,3.47,3.48,3.45,3.475,56914.0,3.47,3.48,3.45,3.475,56914.0
2015-06-15 13:30:00,3.48,3.49,3.4674,3.48,72053.0,3.48,3.49,3.4674,3.48,72053.0
2015-06-15 14:00:00,3.48,3.49,3.46,3.465,67286.0,3.48,3.49,3.46,3.465,67286.0
2015-06-15 14:30:00,3.465,3.47,3.44,3.455,116241.0,3.465,3.47,3.44,3.455,116241.0
2015-06-15 15:00:00,3.455,3.46,3.445,3.45,146497.0,3.455,3.46,3.445,3.45,146497.0
2015-06-15 15:30:00,3.45,3.485,3.45,3.45,418316.0,3.45,3.485,3.45,3.45,418316.0
2015-06-16 09:30:00,3.43,3.4916,3.4204,3.4916,422674.0,3.43,3.4916,3.4204,3.4916,422674.0
2015-06-16 10:00:00,3.49,3.5016,3.45,3.47,127933.0,3.49,3.5016,3.45,3.47,127933.0
2015-06-16 10:30:00,3.48,3.495,3.425,3.43,189325.0,3.48,3.495,3.425,3.43,189325.0
2015-06-16 11:00:00,3.435,3.48,3.43,3.47,146585.0,3.435,3.48,3.43,3.47,146585.0
2015-06-16 11:30:00,3.4799,3.49,3.47,3.4774,37681.0,3.4799,3.49,3.47,3.4774,37681.0
2015-06-16 12:00:00,3.48,3.5,3.47,3.5,21583.0,3.48,3.5,3.47,3.5,21583.0
2015-06-16 12:30:00,3.5,3.54,3.495,3.51,148607.0,3.5,3.54,3.495,3.51,148607.0
2015-06-16 13:00:00,3.51,3.52,3.5,3.515,64919.0,3.51,3.52,3.5,3.515,64919.0
2015-06-16 13:30:00,3.52,3.52,3.48,3.49,70392.0,3.52,3.52,3.48,3.49,70392.0
2015-06-16 14:00:00,3.495,3.51,3.48,3.49,42689.0,3.495,3.51,3.48,3.49,42689.0
2015-06-16 14:30:00,3.5,3.5,3.465,3.48,86615.0,3.5,3.5,3.465,3.48,86615.0
2015-06-16 15:00:00,3.48,3.48,3.46,3.47,45613.0,3.48,3.48,3.46,3.47,45613.0
2015-06-16 15:30:00,3.465,3.49,3.465,3.47,148745.0,3.465,3.49,3.465,3.47,148745.0
2015-06-17 09:30:00,3.51,3.51,3.47,3.47,81786.0,3.51,3.51,3.47,3.47,81786.0
2015-06-17 10:00:00,3.48,3.5,3.46,3.493,47060.0,3.48,3.5,3.46,3.493,47060.0
2015-06-17 10:30:00,3.49,3.52,3.49,3.52,90813.0,3.49,3.52,3.49,3.52,90813.0
2015-06-17 11:00:00,3.515,3.52,3.5001,3.51,37976.0,3.515,3.52,3.5001,3.51,37976.0
2015-06-17 11:30:00,3.51,3.52,3.49,3.4901,48994.0,3.51,3.52,3.49,3.4901,48994.0
2015-06-17 12:00:00,3.4901,3.5,3.47,3.48,54013.0,3.4901,3.5,3.47,3.48,54013.0
2015-06-17 12:30:00,3.48,3.48,3.465,3.4774,57740.0,3.48,3.48,3.465,3.4774,57740.0
2015-06-17 13:00:00,3.48,3.5,3.48,3.5,25105.0,3.48,3.5,3.48,3.5,25105.0
2015-06-17 13:30:00,3.49,3.5,3.47,3.48,42911.0,3.49,3.5,3.47,3.48,42911.0
2015-06-17 14:00:00,3.48,3.505,3.46,3.49,145272.0,3.48,3.505,3.46,3.49,145272.0
2015-06-17 14:30:00,3.49,3.51,3.48,3.51,116513.0,3.49,3.51,3.48,3.51,116513.0
2015-06-17 15:00:00,3.505,3.52,3.5,3.52,158876.0,3.505,3.52,3.5,3.52,158876.0
2015-06-17 15:30:00,3.52,3.53,3.51,3.52,334317.0,3.52,3.53,3.51,3.52,334317.0
2015-06-18 09:30:00,3.56,3.6,3.515,3.575,372442.0,3.56,3.6,3.515,3.575,372442.0
2015-06-18 10:00:00,3.5799,3.6,3.57,3.59,258981.0,3.5799,3.6,3.57,3.59,258981.0
2015-06-18 10:30:00,3.59,3.6,3.58,3.59,114353.0,3.59,3.6,3.58,3.59,114353.0
2015-06-18 11:00:00,3.59,3.6,3.58,3.6,119606.0,3.59,3.6,3.58,3.6,119606.0
2015-06-18 11:30:00,3.6,3.635,3.59,3.62,683204.0,3.6,3.635,3.59,3.62,683204.0
2015-06-18 12:00:00,3.62,3.63,3.59,3.61,147002.0,3.62,3.63,3.59,3.61,147002.0
2015-06-18 12:30:00,3.6199,3.62,3.584,3.6,105372.0,3.6199,3.62,3.584,3.6,105372.0
2015-06-18 13:00:00,3.6,3.6,3.585,3.59,51048.0,3.6,3.6,3.585,3.59,51048.0
2015-06-18 13:30:00,3.59,3.6,3.57,3.57,79665.0,3.59,3.6,3.57,3.57,79665.0
2015-06-18 14:00:00,3.58,3.59,3.56,3.57,66010.0,3.58,3.59,3.56,3.57,66010.0
2015-06-18 14:30:00,3.57,3.59,3.56,3.58,105399.0,3.57,3.59,3.56,3.58,105399.0
2015-06-18 15:00:00,3.58,3.5899,3.57,3.58,50660.0,3.58,3.5899,3.57,3.58,50660.0
2015-06-18 15:30:00,3.58,3.585,3.55,3.57,335385.0,3.58,3.585,3.55,3.57,335385.0
2015-06-19 09:30:00,3.57,3.61,3.53,3.554,394609.0,3.57,3.61,3.53,3.554,394609.0
2015-06-19 10:00:00,3.56,3.57,3.5,3.51,170001.0,3.56,3.57,3.5,3.51,170001.0
2015-06-19 10:30:00,3.51,3.56,3.5,3.56,360038.0,3.51,3.56,3.5,3.56,360038.0
2015-06-19 11:00:00,3.56,3.6,3.5505,3.59,202148.0,3.56,3.6,3.5505,3.59,202148.0
2015-06-19 11:30:00,3.59,3.6,3.56,3.58,121481.0,3.59,3.6,3.56,3.58,121481.0
2015-06-19 12:00:00,3.5701,3.58,3.56,3.57,48998.0,3.5701,3.58,3.56,3.57,48998.0
2015-06-19 12:30:00,3.56,3.58,3.54,3.565,49764.0,3.56,3.58,3.54,3.565,49764.0
2015-06-19 13:00:00,3.57,3.57,3.56,3.57,30514.0,3.57,3.57,3.56,3.57,30514.0
2015-06-19 13:30:00,3.565,3.57,3.5419,3.55,105063.0,3.565,3.57,3.5419,3.55,105063.0
2015-06-19 14:00:00,3.56,3.57,3.54,3.55,72999.0,3.56,3.57,3.54,3.55,72999.0
2015-06-19 14:30:00,3.55,3.57,3.55,3.57,28092.0,3.55,3.57,3.55,3.57,28092.0
2015-06-19 15:00:00,3.57,3.6,3.56,3.6,109824.0,3.57,3.6,3.56,3.6,109824.0
2015-06-19 15:30:00,3.6,3.85,3.59,3.83,1567827.0,3.6,3.85,3.59,3.83,1567827.0
2015-06-22 09:30:00,3.84,3.9,3.69,3.8951,664671.0,3.84,3.9,3.69,3.8951,664671.0
2015-06-22 10:00:00,3.89,3.94,3.85,3.872,482367.0,3.89,3.94,3.85,3.872,482367.0
2015-06-22 10:30:00,3.87,3.89,3.84,3.8699,239350.0,3.87,3.89,3.84,3.8699,239350.0
2015-06-22 11:00:00,3.86,3.9,3.855,3.88,237675.0,3.86,3.9,3.855,3.88,237675.0
2015-06-22 11:30:00,3.88,3.89,3.86,3.885,94049.0,3.88,3.89,3.86,3.885,94049.0
2015-06-22 12:00:00,3.88,3.89,3.865,3.878,135847.0,3.88,3.89,3.865,3.878,135847.0
2015-06-22 12:30:00,3.878,3.89,3.87,3.88,147981.0,3.878,3.89,3.87,3.88,147981.0
2015-06-22 13:00:00,3.885,3.89,3.86,3.88,165006.0,3.885,3.89,3.86,3.88,165006.0
2015-06-22 13:30:00,3.88,3.9,3.87,3.895,150403.0,3.88,3.9,3.87,3.895,150403.0
2015-06-22 14:00:00,3.895,3.93,3.87,3.89,363547.0,3.895,3.93,3.87,3.89,363547.0
2015-06-22 14:30:00,3.885,3.93,3.8838,3.92,217618.0,3.885,3.93,3.8838,3.92,217618.0
2015-06-22 15:00:00,3.9101,3.9299,3.9,3.92,211871.0,3.9101,3.9299,3.9,3.92,211871.0
2015-06-22 15:30:00,3.91,3.94,3.91,3.93,478754.0,3.91,3.94,3.91,3.93,478754.0
2015-06-23 09:30:00,3.99,4.17,3.97,4.1499,1130120.0,3.99,4.17,3.97,4.1499,1130120.0
2015-06-23 10:00:00,4.15,4.18,4.02,4.045,1092930.0,4.15,4.18,4.02,4.045,1092930.0
2015-06-23 10:30:00,4.046,4.06,4.0,4.0599,385069.0,4.046,4.06,4.0,4.0599,385069.0
2015-06-23 11:00:00,4.05,4.06,4.0,4.0299,220840.0,4.05,4.06,4.0,4.0299,220840.0
2015-06-23 11:30:00,4.025,4.05,4.01,4.02,167806.0,4.025,4.05,4.01,4.02,167806.0
2015-06-23 12:00:00,4.02,4.02,3.9674,3.995,248642.0,4.02,4.02,3.9674,3.995,248642.0
2015-06-23 12:30:00,3.9983,4.0,3.97,3.985,187691.0,3.9983,4.0,3.97,3.985,187691.0
2015-06-23 13:00:00,3.985,4.02,3.98,4.01,114764.0,3.985,4.02,3.98,4.01,114764.0
2015-06-23 13:30:00,4.01,4.0372,4.01,4.03,204459.0,4.01,4.0372,4.01,4.03,204459.0
2015-06-23 14:00:00,4.02,4.04,4.02,4.02,133531.0,4.02,4.04,4.02,4.02,133531.0
2015-06-23 14:30:00,4.03,4.03,4.02,4.025,76759.0,4.03,4.03,4.02,4.025,76759.0
2015-06-23 15:00:00,4.025,4.025,4.0,4.01,181482.0,4.025,4.025,4.0,4.01,181482.0
2015-06-23 15:30:00,4.01,4.03,4.0,4.025,346046.0,4.01,4.03,4.0,4.025,346046.0
2015-06-24 09:30:00,4.05,4.114,3.9601,3.965,345351.0,4.05,4.114,3.9601,3.965,345351.0
2015-06-24 10:00:00,3.965,4.0,3.96,3.985,213544.0,3.965,4.0,3.96,3.985,213544.0
2015-06-24 10:30:00,3.98,3.99,3.94,3.96,206301.0,3.98,3.99,3.94,3.96,206301.0
2015-06-24 11:00:00,3.95,3.96,3.93,3.94,113376.0,3.95,3.96,3.93,3.94,113376.0
2015-06-24 11:30:00,3.95,3.95,3.9106,3.93,106412.0,3.95,3.95,3.9106,3.93,106412.0
2015-06-24 12:00:00,3.925,3.95,3.915,3.92,114115.0,3.925,3.95,3.915,3.92,114115.0
2015-06-24 12:30:00,3.925,3.9296,3.91,3.914,101614.0,3.925,3.9296,3.91,3.914,101614.0
2015-06-24 13:00:00,3.91,3.925,3.87,3.87,120221.0,3.91,3.925,3.87,3.87,120221.0
2015-06-24 13:30:00,3.875,3.88,3.81,3.87,261585.0,3.875,3.88,3.81,3.87,261585.0
2015-06-24 14:00:00,3.87,3.89,3.85,3.85,114093.0,3.87,3.89,3.85,3.85,114093.0
2015-06-24 14:30:00,3.85,3.8601,3.83,3.84,169031.0,3.85,3.8601,3.83,3.84,169031.0
2015-06-24 15:00:00,3.845,3.85,3.82,3.82,133479.0,3.845,3.85,3.82,3.82,133479.0
2015-06-24 15:30:00,3.825,3.85,3.82,3.83,529193.0,3.825,3.85,3.82,3.83,529193.0
2015-06-25 09:30:00,3.85,3.915,3.85,3.86,345246.0,3.85,3.915,3.85,3.86,345246.0
2015-06-25 10:00:00,3.87,3.89,3.84,3.86,107173.0,3.87,3.89,3.84,3.86,107173.0
2015-06-25 10:30:00,3.8501,3.86,3.76,3.8,265817.0,3.8501,3.86,3.76,3.8,265817.0
2015-06-25 11:00:00,3.8,3.82,3.78,3.8101,144039.0,3.8,3.82,3.78,3.8101,144039.0
2015-06-25 11:30:00,3.8199,3.82,3.77,3.8,104838.0,3.8199,3.82,3.77,3.8,104838.0
2015-06-25 12:00:00,3.805,3.8271,3.78,3.78,157196.0,3.805,3.8271,3.78,3.78,157196.0
2015-06-25 12:30:00,3.78,3.81,3.775,3.81,151788.0,3.78,3.81,3.775,3.81,151788.0
2015-06-25 13:00:00,3.8099,3.84,3.795,3.805,214551.0,3.8099,3.84,3.795,3.805,214551.0
2015-06-25 13:30:00,3.81,3.84,3.81,3.82,118582.0,3.81,3.84,3.81,3.82,118582.0
2015-06-25 14:00:00,3.8281,3.83,3.75,3.75,147852.0,3.8281,3.83,3.75,3.75,147852.0
2015-06-25 14:30:00,3.75,3.79,3.75,3.78,81811.0,3.75,3.79,3.75,3.78,81811.0
2015-06-25 15:00:00,3.78,3.83,3.77,3.81,166688.0,3.78,3.83,3.77,3.81,166688.0
2015-06-25 15:30:00,3.81,3.83,3.8,3.82,145185.0,3.81,3.83,3.8,3.82,145185.0
2015-06-26 09:30:00,3.8,3.8,3.72,3.74,421403.0,3.8,3.8,3.72,3.74,421403.0
2015-06-26 10:00:00,3.75,3.77,3.68,3.72,613034.0,3.75,3.77,3.68,3.72,613034.0
2015-06-26 10:30:00,3.71,3.72,3.65,3.65,347441.0,3.71,3.72,3.65,3.65,347441.0
2015-06-26 11:00:00,3.655,3.665,3.63,3.6414,476678.0,3.655,3.665,3.63,3.6414,476678.0
2015-06-26 11:30:00,3.642,3.642,3.57,3.585,463843.0,3.642,3.642,3.57,3.585,463843.0
2015-06-26 12:00:00,3.59,3.6,3.57,3.5776,268310.0,3.59,3.6,3.57,3.5776,268310.0
2015-06-26 12:30:00,3.571,3.58,3.51,3.525,448514.0,3.571,3.58,3.51,3.525,448514.0
2015-06-26 13:00:00,3.52,3.58,3.51,3.565,227726.0,3.52,3.58,3.51,3.565,227726.0
2015-06-26 13:30:00,3.565,3.6,3.54,3.575,314829.0,3.565,3.6,3.54,3.575,314829.0
2015-06-26 14:00:00,3.57,3.58,3.54,3.57,207121.0,3.57,3.58,3.54,3.57,207121.0
2015-06-26 14:30:00,3.565,3.62,3.56,3.62,115290.0,3.565,3.62,3.56,3.62,115290.0
2015-06-26 15:00:00,3.61,3.68,3.59,3.6765,252907.0,3.61,3.68,3.59,3.6765,252907.0
2015-06-26 15:30:00,3.671,3.78,3.65,3.765,858161.0,3.671,3.78,3.65,3.765,858161.0
2015-06-29 09:30:00,3.62,3.65,3.54,3.615,456238.0,3.62,3.65,3.54,3.615,456238.0
2015-06-29 10:00:00,3.611,3.698,3.595,3.655,157852.0,3.611,3.698,3.595,3.655,157852.0
2015-06-29 10:30:00,3.65,3.68,3.64,3.64,75015.0,3.65,3.68,3.64,3.64,75015.0
2015-06-29 11:00:00,3.6414,3.645,3.59,3.59,131030.0,3.6414,3.645,3.59,3.59,131030.0
2015-06-29 11:30:00,3.59,3.635,3.565,3.62,158131.0,3.59,3.635,3.565,3.62,158131.0
2015-06-29 12:00:00,3.62,3.62,3.57,3.59,61670.0,3.62,3.62,3.57,3.59,61670.0
2015-06-29 12:30:00,3.595,3.63,3.585,3.625,99133.0,3.595,3.63,3.585,3.625,99133.0
2015-06-29 13:00:00,3.625,3.65,3.62,3.63,111736.0,3.625,3.65,3.62,3.63,111736.0
2015-06-29 13:30:00,3.64,3.65,3.62,3.64,75788.0,3.64,3.65,3.62,3.64,75788.0
2015-06-29 14:00:00,3.635,3.65,3.595,3.6,95605.0,3.635,3.65,3.595,3.6,95605.0
2015-06-29 14:30:00,3.5901,3.62,3.58,3.59,96837.0,3.5901,3.62,3.58,3.59,96837.0
2015-06-29 15:00:00,3.59,3.61,3.57,3.57,129014.0,3.59,3.61,3.57,3.57,129014.0
2015-06-29 15:30:00,3.575,3.59,3.54,3.54,682413.0,3.575,3.59,3.54,3.54,682413.0
2015-06-30 09:30:00,3.58,3.62,3.56,3.6,294297.0,3.58,3.62,3.56,3.6,294297.0
2015-06-30 10:00:00,3.59,3.62,3.59,3.62,104652.0,3.59,3.62,3.59,3.62,104652.0
2015-06-30 10:30:00,3.62,3.64,3.6,3.63,122200.0,3.62,3.64,3.6,3.63,122200.0
2015-06-30 11:00:00,3.63,3.71,3.63,3.6871,190844.0,3.63,3.71,3.63,3.6871,190844.0
2015-06-30 11:30:00,3.685,3.7,3.6529,3.675,78975.0,3.685,3.7,3.6529,3.675,78975.0
2015-06-30 12:00:00,3.675,3.71,3.66,3.665,103674.0,3.675,3.71,3.66,3.665,103674.0
2015-06-30 12:30:00,3.67,3.69,3.65,3.655,75016.0,3.67,3.69,3.65,3.655,75016.0
2015-06-30 13:00:00,3.65,3.66,3.63,3.6599,113659.0,3.65,3.66,3.63,3.6599,113659.0
2015-06-30 13:30:00,3.655,3.7,3.655,3.6945,122891.0,3.655,3.7,3.655,3.6945,122891.0
2015-06-30 14:00:00,3.69,3.71,3.675,3.69,101979.0,3.69,3.71,3.675,3.69,101979.0
2015-06-30 14:30:00,3.68,3.6999,3.65,3.69,514442.0,3.68,3.6999,3.65,3.69,514442.0
2015-06-30 15:00:00,3.685,3.71,3.67,3.7,136843.0,3.685,3.71,3.67,3.7,136843.0
2015-06-30 15:30:00,3.705,3.77,3.7,3.755,549026.0,3.705,3.77,3.7,3.755,549026.0
2015-07-01 09:30:00,3.6,3.71,3.55,3.65,653273.0,3.6,3.71,3.55,3.65,653273.0
2015-07-01 10:00:00,3.66,3.67,3.57,3.57,268185.0,3.66,3.67,3.57,3.57,268185.0
2015-07-01 10:30:00,3.57,3.58,3.445,3.49,771074.0,3.57,3.58,3.445,3.49,771074.0
2015-07-01 11:00:00,3.49,3.49,3.46,3.48,430324.0,3.49,3.49,3.46,3.48,430324.0
2015-07-01 11:30:00,3.48,3.485,3.45,3.46,177188.0,3.48,3.485,3.45,3.46,177188.0
2015-07-01 12:00:00,3.45,3.48,3.42,3.435,361410.0,3.45,3.48,3.42,3.435,361410.0
2015-07-01 12:30:00,3.433,3.47,3.38,3.39,566334.0,3.433,3.47,3.38,3.39,566334.0
2015-07-01 13:00:00,3.385,3.49,3.38,3.4701,252178.0,3.385,3.49,3.38,3.4701,252178.0
2015-07-01 13:30:00,3.4771,3.49,3.47,3.475,52507.0,3.4771,3.49,3.47,3.475,52507.0
2015-07-01 14:00:00,3.47,3.479,3.43,3.455,133088.0,3.47,3.479,3.43,3.455,133088.0
2015-07-01 14:30:00,3.46,3.49,3.44,3.49,127517.0,3.46,3.49,3.44,3.49,127517.0
2015-07-01 15:00:00,3.49,3.5,3.48,3.49,139435.0,3.49,3.5,3.48,3.49,139435.0
2015-07-01 15:30:00,3.5,3.5,3.47,3.485,387969.0,3.5,3.5,3.47,3.485,387969.0
2015-07-02 09:30:00,3.48,3.48,3.36,3.362,657601.0,3.48,3.48,3.36,3.362,657601.0
2015-07-02 10:00:00,3.365,3.4,3.34,3.39,260399.0,3.365,3.4,3.34,3.39,260399.0
2015-07-02 10:30:00,3.3847,3.39,3.37,3.37,68897.0,3.3847,3.39,3.37,3.37,68897.0
2015-07-02 11:00:00,3.37,3.3718,3.335,3.3678,110246.0,3.37,3.3718,3.335,3.3678,110246.0
2015-07-02 11:30:00,3.36,3.37,3.35,3.36,51534.0,3.36,3.37,3.35,3.36,51534.0
2015-07-02 12:00:00,3.36,3.38,3.36,3.37,109397.0,3.36,3.38,3.36,3.37,109397.0
2015-07-02 12:30:00,3.375,3.38,3.37,3.37,35420.0,3.375,3.38,3.37,3.37,35420.0
2015-07-02 13:00:00,3.37,3.3899,3.37,3.38,40513.0,3.37,3.3899,3.37,3.38,40513.0
2015-07-02 13:30:00,3.39,3.4,3.39,3.395,38250.0,3.39,3.4,3.39,3.395,38250.0
2015-07-02 14:00:00,3.4,3.4,3.39,3.395,19797.0,3.4,3.4,3.39,3.395,19797.0
2015-07-02 14:30:00,3.395,3.425,3.39,3.42,52631.0,3.395,3.425,3.39,3.42,52631.0
2015-07-02 15:00:00,3.425,3.43,3.42,3.43,103432.0,3.425,3.43,3.42,3.43,103432.0
2015-07-02 15:30:00,3.43,3.44,3.42,3.43,218486.0,3.43,3.44,3.42,3.43,218486.0
2015-07-06 09:30:00,3.37,3.48,3.31,3.451,353892.0,3.37,3.48,3.31,3.451,353892.0
2015-07-06 10:00:00,3.4549,3.4553,3.35,3.4249,209013.0,3.4549,3.4553,3.35,3.4249,209013.0
2015-07-06 10:30:00,3.42,3.4995,3.41,3.4154,205278.0,3.42,3.4995,3.41,3.4154,205278.0
2015-07-06 11:00:00,3.42,3.43,3.38,3.385,147892.0,3.42,3.43,3.38,3.385,147892.0
2015-07-06 11:30:00,3.385,3.43,3.38,3.42,57064.0,3.385,3.43,3.38,3.42,57064.0
2015-07-06 12:00:00,3.412,3.431,3.395,3.41,148534.0,3.412,3.431,3.395,3.41,148534.0
2015-07-06 12:30:00,3.42,3.4233,3.395,3.42,80327.0,3.42,3.4233,3.395,3.42,80327.0
2015-07-06 13:00:00,3.42,3.43,3.4,3.42,66519.0,3.42,3.43,3.4,3.42,66519.0
2015-07-06 13:30:00,3.415,3.43,3.4,3.43,51077.0,3.415,3.43,3.4,3.43,51077.0
2015-07-06 14:00:00,3.4299,3.43,3.41,3.42,57868.0,3.4299,3.43,3.41,3.42,57868.0
2015-07-06 14:30:00,3.42,3.44,3.41,3.425,75130.0,3.42,3.44,3.41,3.425,75130.0
2015-07-06 15:00:00,3.43,3.45,3.42,3.43,111422.0,3.43,3.45,3.42,3.43,111422.0
2015-07-06 15:30:00,3.435,3.52,3.435,3.5,514471.0,3.435,3.52,3.435,3.5,514471.0
2015-07-07 09:30:00,3.55,3.55,3.415,3.415,195863.0,3.55,3.55,3.415,3.415,195863.0
2015-07-07 10:00:00,3.425,3.44,3.38,3.41,121725.0,3.425,3.44,3.38,3.41,121725.0
2015-07-07 10:30:00,3.4051,3.47,3.365,3.46,209832.0,3.4051,3.47,3.365,3.46,209832.0
2015-07-07 11:00:00,3.46,3.46,3.395,3.395,122870.0,3.46,3.46,3.395,3.395,122870.0
2015-07-07 11:30:00,3.4,3.45,3.39,3.45,60039.0,3.4,3.45,3.39,3.45,60039.0
2015-07-07 12:00:00,3.45,3.45,3.4105,3.42,18868.0,3.45,3.45,3.4105,3.42,18868.0
2015-07-07 12:30:00,3.42,3.49,3.42,3.48,155073.0,3.42,3.49,3.42,3.48,155073.0
2015-07-07 13:00:00,3.48,3.488,3.46,3.4755,47923.0,3.48,3.488,3.46,3.4755,47923.0
2015-07-07 13:30:00,3.48,3.49,3.47,3.475,67900.0,3.48,3.49,3.47,3.475,67900.0
2015-07-07 14:00:00,3.479,3.48,3.4,3.425,60994.0,3.479,3.48,3.4,3.425,60994.0
2015-07-07 14:30:00,3.43,3.48,3.43,3.48,59474.0,3.43,3.48,3.43,3.48,59474.0
2015-07-07 15:00:00,3.485,3.49,3.46,3.4899,95572.0,3.485,3.49,3.46,3.4899,95572.0
2015-07-07 15:30:00,3.49,3.51,3.48,3.505,328350.0,3.49,3.51,3.48,3.505,328350.0
2015-07-08 09:30:00,3.39,3.47,3.39,3.4205,169872.0,3.39,3.47,3.39,3.4205,169872.0
2015-07-08 10:00:00,3.42,3.425,3.36,3.39,118380.0,3.42,3.425,3.36,3.39,118380.0
2015-07-08 10:30:00,3.38,3.41,3.37,3.4045,81179.0,3.38,3.41,3.37,3.4045,81179.0
2015-07-08 11:00:00,3.4,3.4,3.36,3.39,97502.0,3.4,3.4,3.36,3.39,97502.0
2015-07-08 11:30:00,3.39,3.41,3.3601,3.37,110915.0,3.39,3.41,3.3601,3.37,110915.0
2015-07-08 12:00:00,3.37,3.39,3.32,3.33,148026.0,3.37,3.39,3.32,3.33,148026.0
2015-07-08 12:30:00,3.33,3.34,3.315,3.33,136107.0,3.33,3.34,3.315,3.33,136107.0
2015-07-08 13:00:00,3.33,3.38,3.315,3.38,206081.0,3.33,3.38,3.315,3.38,206081.0
2015-07-08 13:30:00,3.39,3.39,3.36,3.39,40730.0,3.39,3.39,3.36,3.39,40730.0
2015-07-08 14:00:00,3.38,3.39,3.37,3.39,81715.0,3.38,3.39,3.37,3.39,81715.0
2015-07-08 14:30:00,3.38,3.39,3.33,3.3479,162735.0,3.38,3.39,3.33,3.3479,162735.0
2015-07-08 15:00:00,3.35,3.395,3.33,3.35,146129.0,3.35,3.395,3.33,3.35,146129.0
2015-07-08 15:30:00,3.355,3.38,3.33,3.335,328582.0,3.355,3.38,3.33,3.335,328582.0
2015-07-09 09:30:00,3.39,3.49,3.39,3.47,149526.0,3.39,3.49,3.39,3.47,149526.0
2015-07-09 10:00:00,3.48,3.51,3.455,3.47,145250.0,3.48,3.51,3.455,3.47,145250.0
2015-07-09 10:30:00,3.464,3.465,3.4,3.45,211932.0,3.464,3.465,3.4,3.45,211932.0
2015-07-09 11:00:00,3.45,3.46,3.435,3.4479,40777.0,3.45,3.46,3.435,3.4479,40777.0
2015-07-09 11:30:00,3.445,3.46,3.415,3.415,161652.0,3.445,3.46,3.415,3.415,161652.0
2015-07-09 12:00:00,3.415,3.45,3.41,3.44,68963.0,3.415,3.45,3.41,3.44,68963.0
2015-07-09 12:30:00,3.44,3.46,3.435,3.46,91936.0,3.44,3.46,3.435,3.46,91936.0
2015-07-09 13:00:00,3.46,3.46,3.42,3.43,35790.0,3.46,3.46,3.42,3.43,35790.0
2015-07-09 13:30:00,3.425,3.44,3.42,3.425,50927.0,3.425,3.44,3.42,3.425,50927.0
2015-07-09 14:00:00,3.4265,3.43,3.38,3.38,70402.0,3.4265,3.43,3.38,3.38,70402.0
2015-07-09 14:30:00,3.39,3.41,3.38,3.4,72997.0,3.39,3.41,3.38,3.4,72997.0
2015-07-09 15:00:00,3.39,3.41,3.38,3.4,64681.0,3.39,3.41,3.38,3.4,64681.0
2015-07-09 15:30:00,3.4,3.44,3.395,3.43,228564.0,3.4,3.44,3.395,3.43,228564.0
2015-07-10 09:30:00,3.47,3.52,3.4601,3.5,301604.0,3.47,3.52,3.4601,3.5,301604.0
2015-07-10 10:00:00,3.5,3.52,3.495,3.5,83579.0,3.5,3.52,3.495,3.5,83579.0
2015-07-10 10:30:00,3.505,3.52,3.49,3.515,147295.0,3.505,3.52,3.49,3.515,147295.0
2015-07-10 11:00:00,3.52,3.6,3.51,3.59,188996.0,3.52,3.6,3.51,3.59,188996.0
2015-07-10 11:30:00,3.6,3.69,3.59,3.6365,240798.0,3.6,3.69,3.59,3.6365,240798.0
2015-07-10 12:00:00,3.64,3.66,3.61,3.65,108755.0,3.64,3.66,3.61,3.65,108755.0
2015-07-10 12:30:00,3.64,3.65,3.59,3.61,95709.0,3.64,3.65,3.59,3.61,95709.0
2015-07-10 13:00:00,3.61,3.64,3.6,3.64,47426.0,3.61,3.64,3.6,3.64,47426.0
2015-07-10 13:30:00,3.635,3.64,3.62,3.63,37877.0,3.635,3.64,3.62,3.63,37877.0
2015-07-10 14:00:00,3.63,3.65,3.6221,3.635,71973.0,3.63,3.65,3.6221,3.635,71973.0
2015-07-10 14:30:00,3.63,3.65,3.63,3.6387,56339.0,3.63,3.65,3.63,3.6387,56339.0
2015-07-10 15:00:00,3.6399,3.67,3.635,3.669,190439.0,3.6399,3.67,3.635,3.669,190439.0
2015-07-10 15:30:00,3.665,3.68,3.65,3.67,260988.0,3.665,3.68,3.65,3.67,260988.0
2015-07-13 09:30:00,3.78,3.815,3.72,3.8,336399.0,3.78,3.815,3.72,3.8,336399.0
2015-07-13 10:00:00,3.81,3.85,3.8,3.83,189670.0,3.81,3.85,3.8,3.83,189670.0
2015-07-13 10:30:00,3.835,3.84,3.7515,3.7646,188414.0,3.835,3.84,3.7515,3.7646,188414.0
2015-07-13 11:00:00,3.77,3.81,3.76,3.8,140599.0,3.77,3.81,3.76,3.8,140599.0
2015-07-13 11:30:00,3.8067,3.82,3.8,3.81,76413.0,3.8067,3.82,3.8,3.81,76413.0
2015-07-13 12:00:00,3.801,3.81,3.79,3.8,100183.0,3.801,3.81,3.79,3.8,100183.0
2015-07-13 12:30:00,3.8,3.81,3.79,3.799,66735.0,3.8,3.81,3.79,3.799,66735.0
2015-07-13 13:00:00,3.8,3.82,3.79,3.8,90968.0,3.8,3.82,3.79,3.8,90968.0
2015-07-13 13:30:00,3.8,3.81,3.77,3.795,90048.0,3.8,3.81,3.77,3.795,90048.0
2015-07-13 14:00:00,3.79,3.8,3.787,3.79,71017.0,3.79,3.8,3.787,3.79,71017.0
2015-07-13 14:30:00,3.795,3.8,3.78,3.799,39620.0,3.795,3.8,3.78,3.799,39620.0
2015-07-13 15:00:00,3.79,3.8,3.77,3.785,128409.0,3.79,3.8,3.77,3.785,128409.0
2015-07-13 15:30:00,3.79,3.8,3.78,3.785,272149.0,3.79,3.8,3.78,3.785,272149.0
2015-07-14 09:30:00,3.75,3.87,3.71,3.8499,343161.0,3.75,3.87,3.71,3.8499,343161.0
2015-07-14 10:00:00,3.86,3.8765,3.82,3.86,169113.0,3.86,3.8765,3.82,3.86,169113.0
2015-07-14 10:30:00,3.85,3.9,3.85,3.89,264921.0,3.85,3.9,3.85,3.89,264921.0
2015-07-14 11:00:00,3.8865,3.9,3.86,3.89,124207.0,3.8865,3.9,3.86,3.89,124207.0
2015-07-14 11:30:00,3.895,3.92,3.895,3.9101,143739.0,3.895,3.92,3.895,3.9101,143739.0
2015-07-14 12:00:00,3.915,3.92,3.88,3.885,129612.0,3.915,3.92,3.88,3.885,129612.0
2015-07-14 12:30:00,3.89,3.8999,3.8752,3.89,28978.0,3.89,3.8999,3.8752,3.89,28978.0
2015-07-14 13:00:00,3.89,3.9,3.88,3.89,39911.0,3.89,3.9,3.88,3.89,39911.0
2015-07-14 13:30:00,3.89,3.9,3.885,3.9,47159.0,3.89,3.9,3.885,3.9,47159.0
2015-07-14 14:00:00,3.89,3.92,3.88,3.9,597324.0,3.89,3.92,3.88,3.9,597324.0
2015-07-14 14:30:00,3.9,3.91,3.88,3.9,233884.0,3.9,3.91,3.88,3.9,233884.0
2015-07-14 15:00:00,3.895,3.91,3.85,3.86,186013.0,3.895,3.91,3.85,3.86,186013.0
2015-07-14 15:30:00,3.856,3.865,3.77,3.775,746223.0,3.856,3.865,3.77,3.775,746223.0
2015-07-15 09:30:00,3.81,3.86,3.78,3.8379,126463.0,3.81,3.86,3.78,3.8379,126463.0
2015-07-15 10:00:00,3.83,3.84,3.78,3.78,125237.0,3.83,3.84,3.78,3.78,125237.0
2015-07-15 10:30:00,3.78,3.81,3.76,3.81,155246.0,3.78,3.81,3.76,3.81,155246.0
2015-07-15 11:00:00,3.81,3.83,3.79,3.8,122967.0,3.81,3.83,3.79,3.8,122967.0
2015-07-15 11:30:00,3.79,3.82,3.78,3.79,58158.0,3.79,3.82,3.78,3.79,58158.0
2015-07-15 12:00:00,3.7851,3.8,3.73,3.73,200080.0,3.7851,3.8,3.73,3.73,200080.0
2015-07-15 12:30:00,3.735,3.75,3.72,3.75,339786.0,3.735,3.75,3.72,3.75,339786.0
2015-07-15 13:00:00,3.745,3.78,3.74,3.775,126072.0,3.745,3.78,3.74,3.775,126072.0
2015-07-15 13:30:00,3.775,3.8,3.76,3.76,150710.0,3.775,3.8,3.76,3.76,150710.0
2015-07-15 14:00:00,3.76,3.77,3.685,3.71,226229.0,3.76,3.77,3.685,3.71,226229.0
2015-07-15 14:30:00,3.71,3.71,3.65,3.665,166129.0,3.71,3.71,3.65,3.665,166129.0
2015-07-15 15:00:00,3.68,3.695,3.65,3.6551,410743.0,3.68,3.695,3.65,3.6551,410743.0
2015-07-15 15:30:00,3.65,3.66,3.63,3.65,408339.0,3.65,3.66,3.63,3.65,408339.0
2015-07-16 09:30:00,3.76,3.8,3.7,3.77,281469.0,3.76,3.8,3.7,3.77,281469.0
2015-07-16 10:00:00,3.775,3.85,3.77,3.845,282355.0,3.775,3.85,3.77,3.845,282355.0
2015-07-16 10:30:00,3.845,3.87,3.83,3.86,170935.0,3.845,3.87,3.83,3.86,170935.0
2015-07-16 11:00:00,3.86,3.87,3.8313,3.8501,124650.0,3.86,3.87,3.8313,3.8501,124650.0
2015-07-16 11:30:00,3.85,3.88,3.85,3.86,164550.0,3.85,3.88,3.85,3.86,164550.0
2015-07-16 12:00:00,3.86,3.8799,3.85,3.855,98330.0,3.86,3.8799,3.85,3.855,98330.0
2015-07-16 12:30:00,3.86,3.87,3.85,3.8599,80735.0,3.86,3.87,3.85,3.8599,80735.0
2015-07-16 13:00:00,3.855,3.86,3.82,3.8341,129925.0,3.855,3.86,3.82,3.8341,129925.0
2015-07-16 13:30:00,3.84,3.85,3.815,3.84,65560.0,3.84,3.85,3.815,3.84,65560.0
2015-07-16 14:00:00,3.84,3.86,3.84,3.85,75151.0,3.84,3.86,3.84,3.85,75151.0
2015-07-16 14:30:00,3.845,3.86,3.83,3.85,69936.0,3.845,3.86,3.83,3.85,69936.0
2015-07-16 15:00:00,3.84,3.87,3.84,3.87,156760.0,3.84,3.87,3.84,3.87,156760.0
2015-07-16 15:30:00,3.86,3.87,3.84,3.86,415726.0,3.86,3.87,3.84,3.86,415726.0
2015-07-17 09:30:00,3.89,3.94,3.85,3.94,372804.0,3.89,3.94,3.85,3.94,372804.0
2015-07-17 10:00:00,3.9379,3.95,3.8614,3.909,160503.0,3.9379,3.95,3.8614,3.909,160503.0
2015-07-17 10:30:00,3.9051,3.9051,3.82,3.84,199738.0,3.9051,3.9051,3.82,3.84,199738.0
2015-07-17 11:00:00,3.8389,3.88,3.83,3.87,76079.0,3.8389,3.88,3.83,3.87,76079.0
2015-07-17 11:30:00,3.87,3.895,3.8649,3.885,114556.0,3.87,3.895,3.8649,3.885,114556.0
2015-07-17 12:00:00,3.88,3.9,3.86,3.88,137713.0,3.88,3.9,3.86,3.88,137713.0
2015-07-17 12:30:00,3.89,3.91,3.87,3.91,133648.0,3.89,3.91,3.87,3.91,133648.0
2015-07-17 13:00:00,3.905,3.915,3.89,3.91,101178.0,3.905,3.915,3.89,3.91,101178.0
2015-07-17 13:30:00,3.915,3.95,3.91,3.93,188964.0,3.915,3.95,3.91,3.93,188964.0
2015-07-17 14:00:00,3.93,3.95,3.9,3.95,143720.0,3.93,3.95,3.9,3.95,143720.0
2015-07-17 14:30:00,3.95,3.95,3.925,3.935,119527.0,3.95,3.95,3.925,3.935,119527.0
2015-07-17 15:00:00,3.935,3.95,3.91,3.92,187941.0,3.935,3.95,3.91,3.92,187941.0
2015-07-17 15:30:00,3.92,3.93,3.865,3.91,965618.0,3.92,3.93,3.865,3.91,965618.0
2015-07-20 09:30:00,5.57,5.96,5.5,5.58,13202412.0,5.57,5.96,5.5,5.58,13202412.0
2015-07-20 10:00:00,5.59,5.78,5.41,5.425,7195852.0,5.59,5.78,5.41,5.425,7195852.0
2015-07-20 10:30:00,5.42,5.59,5.36,5.485,5073236.0,5.42,5.59,5.36,5.485,5073236.0
2015-07-20 11:00:00,5.485,5.58,5.42,5.43,4064956.0,5.485,5.58,5.42,5.43,4064956.0
2015-07-20 11:30:00,5.435,5.6,5.43,5.59,2767584.0,5.435,5.6,5.43,5.59,2767584.0
2015-07-20 12:00:00,5.58,5.7,5.53,5.6068,3607621.0,5.58,5.7,5.53,5.6068,3607621.0
2015-07-20 12:30:00,5.6,5.75,5.47,5.7299,4838643.0,5.6,5.75,5.47,5.7299,4838643.0
2015-07-20 13:00:00,5.72,5.77,5.64,5.73,3164965.0,5.72,5.77,5.64,5.73,3164965.0
2015-07-20 13:30:00,5.73,5.84,5.71,5.785,4892862.0,5.73,5.84,5.71,5.785,4892862.0
2015-07-20 14:00:00,5.785,5.87,5.76,5.83,2765902.0,5.785,5.87,5.76,5.83,2765902.0
2015-07-20 14:30:00,5.83,5.92,5.77,5.9068,3094470.0,5.83,5.92,5.77,5.9068,3094470.0
2015-07-20 15:00:00,5.9,5.94,5.8,5.85,5209757.0,5.9,5.94,5.8,5.85,5209757.0
2015-07-20 15:30:00,5.85,5.89,5.79,5.87,5235824.0,5.85,5.89,5.79,5.87,5235824.0
2015-07-21 09:30:00,5.6,5.7,5.52,5.62,3821062.0,5.6,5.7,5.52,5.62,3821062.0
2015-07-21 10:00:00,5.62,5.68,5.56,5.6,2276337.0,5.62,5.68,5.56,5.6,2276337.0
2015-07-21 10:30:00,5.605,5.745,5.59,5.715,2771475.0,5.605,5.745,5.59,5.715,2771475.0
2015-07-21 11:00:00,5.71,5.75,5.66,5.67,1093500.0,5.71,5.75,5.66,5.67,1093500.0
2015-07-21 11:30:00,5.68,5.72,5.61,5.6932,1055599.0,5.68,5.72,5.61,5.6932,1055599.0
2015-07-21 12:00:00,5.695,5.72,5.66,5.72,708523.0,5.695,5.72,5.66,5.72,708523.0
2015-07-21 12:30:00,5.715,5.77,5.7,5.77,1119758.0,5.715,5.77,5.7,5.77,1119758.0
2015-07-21 13:00:00,5.76,5.79,5.75,5.78,643761.0,5.76,5.79,5.75,5.78,643761.0
2015-07-21 13:30:00,5.78,5.79,5.76,5.77,531081.0,5.78,5.79,5.76,5.77,531081.0
2015-07-21 14:00:00,5.78,5.85,5.77,5.834,1000017.0,5.78,5.85,5.77,5.834,1000017.0
2015-07-21 14:30:00,5.83,5.89,5.815,5.875,1132125.0,5.83,5.89,5.815,5.875,1132125.0
2015-07-21 15:00:00,5.875,6.08,5.87,6.022,2529532.0,5.875,6.08,5.87,6.022,2529532.0
2015-07-21 15:30:00,6.02,6.06,5.94,6.04,2008156.0,6.02,6.06,5.94,6.04,2008156.0
2015-07-22 09:30:00,5.67,5.92,5.6,5.8201,1986998.0,5.67,5.92,5.6,5.8201,1986998.0
2015-07-22 10:00:00,5.82,6.03,5.79,6.0,1300547.0,5.82,6.03,5.79,6.0,1300547.0
2015-07-22 10:30:00,6.0,6.03,5.88,5.9505,1555139.0,6.0,6.03,5.88,5.9505,1555139.0
2015-07-22 11:00:00,5.9583,5.96,5.875,5.925,598643.0,5.9583,5.96,5.875,5.925,598643.0
2015-07-22 11:30:00,5.93,6.12,5.93,6.0466,1403025.0,5.93,6.12,5.93,6.0466,1403025.0
2015-07-22 12:00:00,6.05,6.12,6.03,6.085,1140712.0,6.05,6.12,6.03,6.085,1140712.0
2015-07-22 12:30:00,6.09,6.32,6.09,6.31,1973240.0,6.09,6.32,6.09,6.31,1973240.0
2015-07-22 13:00:00,6.315,6.38,6.22,6.31,1750320.0,6.315,6.38,6.22,6.31,1750320.0
2015-07-22 13:30:00,6.31,6.37,6.24,6.26,1137657.0,6.31,6.37,6.24,6.26,1137657.0
2015-07-22 14:00:00,6.255,6.335,6.25,6.32,972424.0,6.255,6.335,6.25,6.32,972424.0
2015-07-22 14:30:00,6.31,6.35,6.28,6.3,834415.0,6.31,6.35,6.28,6.3,834415.0
2015-07-22 15:00:00,6.305,6.35,6.26,6.2601,1028040.0,6.305,6.35,6.26,6.2601,1028040.0
2015-07-22 15:30:00,6.26,6.32,6.24,6.305,2288972.0,6.26,6.32,6.24,6.305,2288972.0
2015-07-23 09:30:00,6.32,6.35,5.95,6.0,2041087.0,6.32,6.35,5.95,6.0,2041087.0
2015-07-23 10:00:00,5.994,6.11,5.88,6.1,1366147.0,5.994,6.11,5.88,6.1,1366147.0
2015-07-23 10:30:00,6.1,6.13,6.01,6.045,791646.0,6.1,6.13,6.01,6.045,791646.0
2015-07-23 11:00:00,6.04,6.06,5.95,5.96,705450.0,6.04,6.06,5.95,5.96,705450.0
2015-07-23 11:30:00,5.96,5.98,5.87,5.885,757854.0,5.96,5.98,5.87,5.885,757854.0
2015-07-23 12:00:00,5.8899,5.895,5.76,5.8299,854316.0,5.8899,5.895,5.76,5.8299,854316.0
2015-07-23 12:30:00,5.83,6.0,5.77,5.81,3109980.0,5.83,6.0,5.77,5.81,3109980.0
2015-07-23 13:00:00,5.82,5.95,5.8,5.86,656602.0,5.82,5.95,5.8,5.86,656602.0
2015-07-23 13:30:00,5.85,5.92,5.81,5.91,580155.0,5.85,5.92,5.81,5.91,580155.0
2015-07-23 14:00:00,5.9022,5.91,5.78,5.8107,490068.0,5.9022,5.91,5.78,5.8107,490068.0
2015-07-23 14:30:00,5.82,5.83,5.77,5.81,373470.0,5.82,5.83,5.77,5.81,373470.0
2015-07-23 15:00:00,5.81,5.92,5.79,5.895,583038.0,5.81,5.92,5.79,5.895,583038.0
2015-07-23 15:30:00,5.9,5.94,5.87,5.87,910714.0,5.9,5.94,5.87,5.87,910714.0
2015-07-24 09:30:00,5.75,5.75,5.52,5.695,4228248.0,5.75,5.75,5.52,5.695,4228248.0
2015-07-24 10:00:00,5.695,5.76,5.6,5.69,1406308.0,5.695,5.76,5.6,5.69,1406308.0
2015-07-24 10:30:00,5.69,5.76,5.64,5.74,1361095.0,5.69,5.76,5.64,5.74,1361095.0
2015-07-24 11:00:00,5.74,5.87,5.71,5.79,1303477.0,5.74,5.87,5.71,5.79,1303477.0
2015-07-24 11:30:00,5.79,5.87,5.78,5.835,746699.0,5.79,5.87,5.78,5.835,746699.0
2015-07-24 12:00:00,5.83,5.86,5.77,5.819,487571.0,5.83,5.86,5.77,5.819,487571.0
2015-07-24 12:30:00,5.81,5.84,5.71,5.74,478356.0,5.81,5.84,5.71,5.74,478356.0
2015-07-24 13:00:00,5.73,5.77,5.725,5.76,613467.0,5.73,5.77,5.725,5.76,613467.0
2015-07-24 13:30:00,5.75,5.77,5.62,5.77,881778.0,5.75,5.77,5.62,5.77,881778.0
2015-07-24 14:00:00,5.77,5.79,5.51,5.5301,915552.0,5.77,5.79,5.51,5.5301,915552.0
2015-07-24 14:30:00,5.5301,5.61,5.51,5.56,489285.0,5.5301,5.61,5.51,5.56,489285.0
2015-07-24 15:00:00,5.56,5.6,5.53,5.53,486331.0,5.56,5.6,5.53,5.53,486331.0
2015-07-24 15:30:00,5.53,5.61,5.44,5.5601,2023728.0,5.53,5.61,5.44,5.5601,2023728.0
2015-07-27 09:30:00,5.5,5.51,5.27,5.46,1239580.0,5.5,5.51,5.27,5.46,1239580.0
2015-07-27 10:00:00,5.46,5.54,5.44,5.54,541616.0,5.46,5.54,5.44,5.54,541616.0
2015-07-27 10:30:00,5.535,5.58,5.47,5.511,472952.0,5.535,5.58,5.47,5.511,472952.0
2015-07-27 11:00:00,5.5199,5.52,5.4,5.41,414423.0,5.5199,5.52,5.4,5.41,414423.0
2015-07-27 11:30:00,5.41,5.44,5.36,5.4118,495875.0,5.41,5.44,5.36,5.4118,495875.0
2015-07-27 12:00:00,5.416,5.45,5.39,5.406,221890.0,5.416,5.45,5.39,5.406,221890.0
2015-07-27 12:30:00,5.41,5.41,5.32,5.3898,438080.0,5.41,5.41,5.32,5.3898,438080.0
2015-07-27 13:00:00,5.39,5.41,5.38,5.3832,259171.0,5.39,5.41,5.38,5.3832,259171.0
2015-07-27 13:30:00,5.38,5.4215,5.365,5.41,154251.0,5.38,5.4215,5.365,5.41,154251.0
2015-07-27 14:00:00,5.4,5.44,5.39,5.44,179515.0,5.4,5.44,5.39,5.44,179515.0
2015-07-27 14:30:00,5.44,5.49,5.425,5.455,177086.0,5.44,5.49,5.425,5.455,177086.0
2015-07-27 15:00:00,5.4549,5.53,5.405,5.52,447243.0,5.4549,5.53,5.405,5.52,447243.0
2015-07-27 15:30:00,5.52,5.555,5.42,5.46,837808.0,5.52,5.555,5.42,5.46,837808.0
2015-07-28 09:30:00,5.48,5.58,5.45,5.57,645745.0,5.48,5.58,5.45,5.57,645745.0
2015-07-28 10:00:00,5.56,5.56,5.42,5.438,368895.0,5.56,5.56,5.42,5.438,368895.0
2015-07-28 10:30:00,5.44,5.51,5.43,5.51,247574.0,5.44,5.51,5.43,5.51,247574.0
2015-07-28 11:00:00,5.52,5.58,5.51,5.52,334131.0,5.52,5.58,5.51,5.52,334131.0
2015-07-28 11:30:00,5.52,5.61,5.51,5.56,468433.0,5.52,5.61,5.51,5.56,468433.0
2015-07-28 12:00:00,5.56,5.61,5.555,5.565,224538.0,5.56,5.61,5.555,5.565,224538.0
2015-07-28 12:30:00,5.56,5.56,5.49,5.5,342510.0,5.56,5.56,5.49,5.5,342510.0
2015-07-28 13:00:00,5.5,5.56,5.49,5.545,245695.0,5.5,5.56,5.49,5.545,245695.0
2015-07-28 13:30:00,5.55,5.555,5.52,5.53,208807.0,5.55,5.555,5.52,5.53,208807.0
2015-07-28 14:00:00,5.525,5.53,5.47,5.48,221755.0,5.525,5.53,5.47,5.48,221755.0
2015-07-28 14:30:00,5.48,5.49,5.42,5.44,260837.0,5.48,5.49,5.42,5.44,260837.0
2015-07-28 15:00:00,5.44,5.45,5.38,5.4,361424.0,5.44,5.45,5.38,5.4,361424.0
2015-07-28 15:30:00,5.4,5.42,5.36,5.41,1303541.0,5.4,5.42,5.36,5.41,1303541.0
2015-07-29 09:30:00,5.47,5.505,5.38,5.49,860294.0,5.47,5.505,5.38,5.49,860294.0
2015-07-29 10:00:00,5.4849,5.59,5.43,5.555,617114.0,5.4849,5.59,5.43,5.555,617114.0
2015-07-29 10:30:00,5.56,5.65,5.56,5.63,479114.0,5.56,5.65,5.56,5.63,479114.0
2015-07-29 11:00:00,5.63,5.66,5.58,5.645,613215.0,5.63,5.66,5.58,5.645,613215.0
2015-07-29 11:30:00,5.64,5.74,5.625,5.735,470117.0,5.64,5.74,5.625,5.735,470117.0
2015-07-29 12:00:00,5.73,5.75,5.62,5.62,363811.0,5.73,5.75,5.62,5.62,363811.0
2015-07-29 12:30:00,5.63,5.67,5.625,5.63,154101.0,5.63,5.67,5.625,5.63,154101.0
2015-07-29 13:00:00,5.635,5.67,5.63,5.6564,203857.0,5.635,5.67,5.63,5.6564,203857.0
2015-07-29 13:30:00,5.655,5.66,5.53,5.53,250026.0,5.655,5.66,5.53,5.53,250026.0
2015-07-29 14:00:00,5.53,5.59,5.51,5.585,239117.0,5.53,5.59,5.51,5.585,239117.0
2015-07-29 14:30:00,5.585,5.69,5.585,5.665,267819.0,5.585,5.69,5.585,5.665,267819.0
2015-07-29 15:00:00,5.66,5.67,5.61,5.62,223702.0,5.66,5.67,5.61,5.62,223702.0
2015-07-29 15:30:00,5.62,5.67,5.59,5.59,746162.0,5.62,5.67,5.59,5.59,746162.0
2015-07-30 09:30:00,5.53,5.65,5.46,5.46,693660.0,5.53,5.65,5.46,5.46,693660.0
2015-07-30 10:00:00,5.46,5.55,5.46,5.5152,388206.0,5.46,5.55,5.46,5.5152,388206.0
2015-07-30 10:30:00,5.5132,5.54,5.49,5.5,264242.0,5.5132,5.54,5.49,5.5,264242.0
2015-07-30 11:00:00,5.5,5.52,5.4535,5.5,239389.0,5.5,5.52,5.4535,5.5,239389.0
2015-07-30 11:30:00,5.5,5.555,5.4801,5.545,234289.0,5.5,5.555,5.4801,5.545,234289.0
2015-07-30 12:00:00,5.5479,5.56,5.496,5.55,106572.0,5.5479,5.56,5.496,5.55,106572.0
2015-07-30 12:30:00,5.545,5.62,5.5201,5.62,206477.0,5.545,5.62,5.5201,5.62,206477.0
2015-07-30 13:00:00,5.62,5.62,5.565,5.595,143270.0,5.62,5.62,5.565,5.595,143270.0
2015-07-30 13:30:00,5.6,5.6,5.52,5.52,131533.0,5.6,5.6,5.52,5.52,131533.0
2015-07-30 14:00:00,5.527,5.555,5.5,5.5,184081.0,5.527,5.555,5.5,5.5,184081.0
2015-07-30 14:30:00,5.51,5.55,5.5,5.515,168953.0,5.51,5.55,5.5,5.515,168953.0
2015-07-30 15:00:00,5.51,5.54,5.48,5.535,203848.0,5.51,5.54,5.48,5.535,203848.0
2015-07-30 15:30:00,5.53,5.555,5.505,5.54,385819.0,5.53,5.555,5.505,5.54,385819.0
2015-07-31 09:30:00,5.52,5.69,5.5098,5.69,449840.0,5.52,5.69,5.5098,5.69,449840.0
2015-07-31 10:00:00,5.69,5.95,5.671,5.845,1149966.0,5.69,5.95,5.671,5.845,1149966.0
2015-07-31 10:30:00,5.84,6.12,5.83,5.9475,1880615.0,5.84,6.12,5.83,5.9475,1880615.0
2015-07-31 11:00:00,5.945,5.968,5.85,5.93,485386.0,5.945,5.968,5.85,5.93,485386.0
2015-07-31 11:30:00,5.94,5.9685,5.87,5.939,314876.0,5.94,5.9685,5.87,5.939,314876.0
2015-07-31 12:00:00,5.94,6.01,5.93,5.979,283419.0,5.94,6.01,5.93,5.979,283419.0
2015-07-31 12:30:00,5.9799,6.01,5.9,5.93,228542.0,5.9799,6.01,5.9,5.93,228542.0
2015-07-31 13:00:00,5.9201,5.94,5.89,5.895,135839.0,5.9201,5.94,5.89,5.895,135839.0
2015-07-31 13:30:00,5.9,5.9121,5.7849,5.7962,284005.0,5.9,5.9121,5.7849,5.7962,284005.0
2015-07-31 14:00:00,5.7901,5.82,5.75,5.765,208241.0,5.7901,5.82,5.75,5.765,208241.0
2015-07-31 14:30:00,5.77,5.84,5.76,5.82,184616.0,5.77,5.84,5.76,5.82,184616.0
2015-07-31 15:00:00,5.83,5.83,5.68,5.6921,358950.0,5.83,5.83,5.68,5.6921,358950.0
2015-07-31 15:30:00,5.695,5.77,5.695,5.74,664158.0,5.695,5.77,5.695,5.74,664158.0
2015-08-03 09:30:00,5.77,6.1,5.76,6.079,997464.0,5.77,6.1,5.76,6.079,997464.0
2015-08-03 10:00:00,6.08,6.22,6.03,6.1299,922514.0,6.08,6.22,6.03,6.1299,922514.0
2015-08-03 10:30:00,6.125,6.2,6.07,6.1636,466332.0,6.125,6.2,6.07,6.1636,466332.0
2015-08-03 11:00:00,6.17,6.2901,6.15,6.2901,667972.0,6.17,6.2901,6.15,6.2901,667972.0
2015-08-03 11:30:00,6.3,6.309,6.14,6.179,614927.0,6.3,6.309,6.14,6.179,614927.0
2015-08-03 12:00:00,6.18,6.21,6.1,6.1,409444.0,6.18,6.21,6.1,6.1,409444.0
2015-08-03 12:30:00,6.1,6.11,5.99,6.0,364543.0,6.1,6.11,5.99,6.0,364543.0
2015-08-03 13:00:00,6.0,6.01,5.96,6.0099,234051.0,6.0,6.01,5.96,6.0099,234051.0
2015-08-03 13:30:00,6.0,6.01,5.95,5.99,189020.0,6.0,6.01,5.95,5.99,189020.0
2015-08-03 14:00:00,5.98,5.98,5.94,5.971,162186.0,5.98,5.98,5.94,5.971,162186.0
2015-08-03 14:30:00,5.98,6.05,5.97,6.01,195189.0,5.98,6.05,5.97,6.01,195189.0
2015-08-03 15:00:00,6.01,6.08,6.01,6.06,260782.0,6.01,6.08,6.01,6.06,260782.0
2015-08-03 15:30:00,6.07,6.15,6.06,6.12,839847.0,6.07,6.15,6.06,6.12,839847.0
2015-08-04 09:30:00,6.25,6.6699,6.25,6.5502,2553128.0,6.25,6.6699,6.25,6.5502,2553128.0
2015-08-04 10:00:00,6.55,6.56,6.32,6.4,1610495.0,6.55,6.56,6.32,6.4,1610495.0
2015-08-04 10:30:00,6.407,6.509,6.33,6.35,730570.0,6.407,6.509,6.33,6.35,730570.0
2015-08-04 11:00:00,6.355,6.45,6.35,6.4151,701570.0,6.355,6.45,6.35,6.4151,701570.0
2015-08-04 11:30:00,6.42,6.55,6.4101,6.5399,711591.0,6.42,6.55,6.4101,6.5399,711591.0
2015-08-04 12:00:00,6.535,6.57,6.47,6.4898,490071.0,6.535,6.57,6.47,6.4898,490071.0
2015-08-04 12:30:00,6.4886,6.5455,6.43,6.4599,277912.0,6.4886,6.5455,6.43,6.4599,277912.0
2015-08-04 13:00:00,6.455,6.54,6.42,6.54,273642.0,6.455,6.54,6.42,6.54,273642.0
2015-08-04 13:30:00,6.54,6.56,6.45,6.495,346538.0,6.54,6.56,6.45,6.495,346538.0
2015-08-04 14:00:00,6.49,6.55,6.47,6.51,264078.0,6.49,6.55,6.47,6.51,264078.0
2015-08-04 14:30:00,6.5001,6.65,6.48,6.59,729091.0,6.5001,6.65,6.48,6.59,729091.0
2015-08-04 15:00:00,6.59,6.603,6.455,6.475,579620.0,6.59,6.603,6.455,6.475,579620.0
2015-08-04 15:30:00,6.4705,6.64,6.42,6.61,1380408.0,6.4705,6.64,6.42,6.61,1380408.0
2015-08-05 09:30:00,6.69,6.805,6.25,6.26,2320245.0,6.69,6.805,6.25,6.26,2320245.0
2015-08-05 10:00:00,6.263,6.45,6.22,6.37,1476191.0,6.263,6.45,6.22,6.37,1476191.0
2015-08-05 10:30:00,6.37,6.43,6.35,6.3551,565300.0,6.37,6.43,6.35,6.3551,565300.0
2015-08-05 11:00:00,6.35,6.4,6.32,6.4,775006.0,6.35,6.4,6.32,6.4,775006.0
2015-08-05 11:30:00,6.3948,6.434,6.35,6.37,383774.0,6.3948,6.434,6.35,6.37,383774.0
2015-08-05 12:00:00,6.36,6.37,6.25,6.29,487818.0,6.36,6.37,6.25,6.29,487818.0
2015-08-05 12:30:00,6.2899,6.37,6.2601,6.33,194562.0,6.2899,6.37,6.2601,6.33,194562.0
2015-08-05 13:00:00,6.339,6.339,6.24,6.2792,214325.0,6.339,6.339,6.24,6.2792,214325.0
2015-08-05 13:30:00,6.27,6.31,6.23,6.31,217420.0,6.27,6.31,6.23,6.31,217420.0
2015-08-05 14:00:00,6.305,6.325,6.28,6.32,208547.0,6.305,6.325,6.28,6.32,208547.0
2015-08-05 14:30:00,6.31,6.334,6.27,6.3,247553.0,6.31,6.334,6.27,6.3,247553.0
2015-08-05 15:00:00,6.295,6.37,6.29,6.29,212582.0,6.295,6.37,6.29,6.29,212582.0
2015-08-05 15:30:00,6.29,6.3,6.23,6.27,913082.0,6.29,6.3,6.23,6.27,913082.0
2015-08-06 09:30:00,6.3,6.4,6.22,6.34,762076.0,6.3,6.4,6.22,6.34,762076.0
2015-08-06 10:00:00,6.34,6.34,6.15,6.165,449170.0,6.34,6.34,6.15,6.165,449170.0
2015-08-06 10:30:00,6.165,6.25,6.01,6.17,819225.0,6.165,6.25,6.01,6.17,819225.0
2015-08-06 11:00:00,6.17,6.17,6.0,6.0297,618054.0,6.17,6.17,6.0,6.0297,618054.0
2015-08-06 11:30:00,6.03,6.04,5.87,5.887,770108.0,6.03,6.04,5.87,5.887,770108.0
2015-08-06 12:00:00,5.88,6.0,5.84,5.95,543121.0,5.88,6.0,5.84,5.95,543121.0
2015-08-06 12:30:00,5.96,5.96,5.88,5.918,334717.0,5.96,5.96,5.88,5.918,334717.0
2015-08-06 13:00:00,5.9265,5.99,5.88,5.97,346541.0,5.9265,5.99,5.88,5.97,346541.0
2015-08-06 13:30:00,5.97,6.03,5.9401,5.99,263605.0,5.97,6.03,5.9401,5.99,263605.0
2015-08-06 14:00:00,5.99,6.0179,5.94,5.9982,243627.0,5.99,6.0179,5.94,5.9982,243627.0
2015-08-06 14:30:00,6.0,6.03,5.93,5.93,279470.0,6.0,6.03,5.93,5.93,279470.0
2015-08-06 15:00:00,5.93,5.96,5.89,5.915,304582.0,5.93,5.96,5.89,5.915,304582.0
2015-08-06 15:30:00,5.91,5.93,5.88,5.89,759593.0,5.91,5.93,5.88,5.89,759593.0
2015-08-07 09:30:00,5.91,5.95,5.65,5.91,1153302.0,5.91,5.95,5.65,5.91,1153302.0
2015-08-07 10:00:00,5.905,5.91,5.79,5.84,561124.0,5.905,5.91,5.79,5.84,561124.0
2015-08-07 10:30:00,5.84,5.9897,5.82,5.96,300540.0,5.84,5.9897,5.82,5.96,300540.0
2015-08-07 11:00:00,5.965,5.98,5.8201,5.849,259843.0,5.965,5.98,5.8201,5.849,259843.0
2015-08-07 11:30:00,5.85,5.86,5.8,5.83,231122.0,5.85,5.86,5.8,5.83,231122.0
2015-08-07 12:00:00,5.825,5.85,5.82,5.83,116321.0,5.825,5.85,5.82,5.83,116321.0
2015-08-07 12:30:00,5.8235,5.8235,5.75,5.78,185738.0,5.8235,5.8235,5.75,5.78,185738.0
2015-08-07 13:00:00,5.77,5.79,5.75,5.76,138422.0,5.77,5.79,5.75,5.76,138422.0
2015-08-07 13:30:00,5.76,5.87,5.76,5.7965,190280.0,5.76,5.87,5.76,5.7965,190280.0
2015-08-07 14:00:00,5.79,5.82,5.755,5.78,185043.0,5.79,5.82,5.755,5.78,185043.0
2015-08-07 14:30:00,5.79,5.89,5.79,5.89,155212.0,5.79,5.89,5.79,5.89,155212.0
2015-08-07 15:00:00,5.8832,5.93,5.87,5.925,213301.0,5.8832,5.93,5.87,5.925,213301.0
2015-08-07 15:30:00,5.92,5.9259,5.87,5.9,464892.0,5.92,5.9259,5.87,5.9,464892.0
2015-08-10 09:30:00,6.0,6.2,6.0,6.1201,809934.0,6.0,6.2,6.0,6.1201,809934.0
2015-08-10 10:00:00,6.13,6.19,6.07,6.101,479595.0,6.13,6.19,6.07,6.101,479595.0
2015-08-10 10:30:00,6.1,6.1151,6.0149,6.06,514727.0,6.1,6.1151,6.0149,6.06,514727.0
2015-08-10 11:00:00,6.06,6.13,6.05,6.08,282435.0,6.06,6.13,6.05,6.08,282435.0
2015-08-10 11:30:00,6.0849,6.12,6.0535,6.0535,136707.0,6.0849,6.12,6.0535,6.0535,136707.0
2015-08-10 12:00:00,6.06,6.06,6.0,6.0299,205955.0,6.06,6.06,6.0,6.0299,205955.0
2015-08-10 12:30:00,6.02,6.03,5.95,5.95,204699.0,6.02,6.03,5.95,5.95,204699.0
2015-08-10 13:00:00,5.95,6.0,5.93,5.97,216252.0,5.95,6.0,5.93,5.97,216252.0
2015-08-10 13:30:00,5.965,6.025,5.96,5.985,137713.0,5.965,6.025,5.96,5.985,137713.0
2015-08-10 14:00:00,5.9825,6.04,5.98,6.015,142539.0,5.9825,6.04,5.98,6.015,142539.0
2015-08-10 14:30:00,6.01,6.01,5.97,5.9865,181617.0,6.01,6.01,5.97,5.9865,181617.0
2015-08-10 15:00:00,5.99,6.03,5.99,6.005,135688.0,5.99,6.03,5.99,6.005,135688.0
2015-08-10 15:30:00,6.0051,6.02,5.93,5.975,699575.0,6.0051,6.02,5.93,5.975,699575.0
2015-08-11 09:30:00,5.94,5.94,5.75,5.9,817821.0,5.94,5.94,5.75,5.9,817821.0
2015-08-11 10:00:00,5.89,5.9,5.76,5.77,322356.0,5.89,5.9,5.76,5.77,322356.0
2015-08-11 10:30:00,5.76,5.82,5.76,5.79,169939.0,5.76,5.82,5.76,5.79,169939.0
2015-08-11 11:00:00,5.8,5.81,5.72,5.72,222839.0,5.8,5.81,5.72,5.72,222839.0
2015-08-11 11:30:00,5.72,5.7499,5.66,5.66,272145.0,5.72,5.7499,5.66,5.66,272145.0
2015-08-11 12:00:00,5.66,5.72,5.65,5.72,137724.0,5.66,5.72,5.65,5.72,137724.0
2015-08-11 12:30:00,5.715,5.75,5.7,5.7,125974.0,5.715,5.75,5.7,5.7,125974.0
2015-08-11 13:00:00,5.71,5.71,5.61,5.61,356021.0,5.71,5.71,5.61,5.61,356021.0
2015-08-11 13:30:00,5.61,5.68,5.61,5.61,167467.0,5.61,5.68,5.61,5.61,167467.0
2015-08-11 14:00:00,5.61,5.65,5.6,5.625,252336.0,5.61,5.65,5.6,5.625,252336.0
2015-08-11 14:30:00,5.625,5.685,5.62,5.685,177069.0,5.625,5.685,5.62,5.685,177069.0
2015-08-11 15:00:00,5.69,5.745,5.66,5.735,333033.0,5.69,5.745,5.66,5.735,333033.0
2015-08-11 15:30:00,5.74,5.75,5.7,5.73,623908.0,5.74,5.75,5.7,5.73,623908.0
2015-08-12 09:30:00,5.66,5.69,5.51,5.5632,953523.0,5.66,5.69,5.51,5.5632,953523.0
2015-08-12 10:00:00,5.56,5.6,5.5,5.51,814867.0,5.56,5.6,5.5,5.51,814867.0
2015-08-12 10:30:00,5.51,5.529,5.46,5.4933,724815.0,5.51,5.529,5.46,5.4933,724815.0
2015-08-12 11:00:00,5.49,5.63,5.49,5.54,467348.0,5.49,5.63,5.49,5.54,467348.0
2015-08-12 11:30:00,5.54,5.6,5.49,5.51,419502.0,5.54,5.6,5.49,5.51,419502.0
2015-08-12 12:00:00,5.51,5.57,5.48,5.552,387563.0,5.51,5.57,5.48,5.552,387563.0
2015-08-12 12:30:00,5.57,5.59,5.53,5.551,217686.0,5.57,5.59,5.53,5.551,217686.0
2015-08-12 13:00:00,5.56,5.65,5.55,5.61,187717.0,5.56,5.65,5.55,5.61,187717.0
2015-08-12 13:30:00,5.61,5.81,5.6,5.79,212443.0,5.61,5.81,5.6,5.79,212443.0
2015-08-12 14:00:00,5.79,5.7901,5.618,5.6594,308673.0,5.79,5.7901,5.618,5.6594,308673.0
2015-08-12 14:30:00,5.654,5.78,5.62,5.7701,160028.0,5.654,5.78,5.62,5.7701,160028.0
2015-08-12 15:00:00,5.78,5.89,5.77,5.885,340908.0,5.78,5.89,5.77,5.885,340908.0
2015-08-12 15:30:00,5.88,5.935,5.81,5.845,666710.0,5.88,5.935,5.81,5.845,666710.0
2015-08-13 09:30:00,5.9,6.09,5.9,6.0001,966396.0,5.9,6.09,5.9,6.0001,966396.0
2015-08-13 10:00:00,6.01,6.05,5.97,6.025,282728.0,6.01,6.05,5.97,6.025,282728.0
2015-08-13 10:30:00,6.03,6.1,5.99,6.075,329228.0,6.03,6.1,5.99,6.075,329228.0
2015-08-13 11:00:00,6.0799,6.09,6.03,6.075,207558.0,6.0799,6.09,6.03,6.075,207558.0
2015-08-13 11:30:00,6.08,6.17,6.08,6.135,355545.0,6.08,6.17,6.08,6.135,355545.0
2015-08-13 12:00:00,6.14,6.17,6.1,6.13,177598.0,6.14,6.17,6.1,6.13,177598.0
2015-08-13 12:30:00,6.13,6.2,6.1,6.2,186756.0,6.13,6.2,6.1,6.2,186756.0
2015-08-13 13:00:00,6.2,6.25,6.1692,6.18,554704.0,6.2,6.25,6.1692,6.18,554704.0
2015-08-13 13:30:00,6.1899,6.22,6.14,6.17,223639.0,6.1899,6.22,6.14,6.17,223639.0
2015-08-13 14:00:00,6.16,6.2,6.14,6.17,265368.0,6.16,6.2,6.14,6.17,265368.0
2015-08-13 14:30:00,6.17,6.19,6.15,6.18,119289.0,6.17,6.19,6.15,6.18,119289.0
2015-08-13 15:00:00,6.18,6.19,6.01,6.01,469291.0,6.18,6.19,6.01,6.01,469291.0
2015-08-13 15:30:00,6.0199,6.03,5.88,5.91,909450.0,6.0199,6.03,5.88,5.91,909450.0
2015-08-14 09:30:00,5.89,5.95,5.76,5.78,653030.0,5.89,5.95,5.76,5.78,653030.0
2015-08-14 10:00:00,5.79,5.81,5.67,5.719,374585.0,5.79,5.81,5.67,5.719,374585.0
2015-08-14 10:30:00,5.73,5.77,5.69,5.75,389348.0,5.73,5.77,5.69,5.75,389348.0
2015-08-14 11:00:00,5.75,5.76,5.68,5.74,277457.0,5.75,5.76,5.68,5.74,277457.0
2015-08-14 11:30:00,5.735,5.736,5.68,5.725,190346.0,5.735,5.736,5.68,5.725,190346.0
2015-08-14 12:00:00,5.72,5.75,5.71,5.75,98051.0,5.72,5.75,5.71,5.75,98051.0
2015-08-14 12:30:00,5.732,5.81,5.71,5.74,154825.0,5.732,5.81,5.71,5.74,154825.0
2015-08-14 13:00:00,5.745,5.8,5.73,5.77,79082.0,5.745,5.8,5.73,5.77,79082.0
2015-08-14 13:30:00,5.7735,5.79,5.765,5.79,60471.0,5.7735,5.79,5.765,5.79,60471.0
2015-08-14 14:00:00,5.79,5.83,5.78,5.8,103334.0,5.79,5.83,5.78,5.8,103334.0
2015-08-14 14:30:00,5.8,5.86,5.79,5.84,132098.0,5.8,5.86,5.79,5.84,132098.0
2015-08-14 15:00:00,5.83,5.865,5.8,5.845,163691.0,5.83,5.865,5.8,5.845,163691.0
2015-08-14 15:30:00,5.845,5.86,5.8,5.82,404848.0,5.845,5.86,5.8,5.82,404848.0
2015-08-17 09:30:00,5.82,5.89,5.73,5.825,251918.0,5.82,5.89,5.73,5.825,251918.0
2015-08-17 10:00:00,5.82,5.833,5.76,5.8199,168214.0,5.82,5.833,5.76,5.8199,168214.0
2015-08-17 10:30:00,5.82,5.8901,5.8,5.887,140011.0,5.82,5.8901,5.8,5.887,140011.0
2015-08-17 11:00:00,5.88,5.9,5.86,5.885,107388.0,5.88,5.9,5.86,5.885,107388.0
2015-08-17 11:30:00,5.88,5.94,5.88,5.89,111726.0,5.88,5.94,5.88,5.89,111726.0
2015-08-17 12:00:00,5.9,5.93,5.88,5.9,69517.0,5.9,5.93,5.88,5.9,69517.0
2015-08-17 12:30:00,5.905,5.95,5.905,5.94,97360.0,5.905,5.95,5.905,5.94,97360.0
2015-08-17 13:00:00,5.94,5.99,5.94,5.99,117924.0,5.94,5.99,5.94,5.99,117924.0
2015-08-17 13:30:00,5.99,5.99,5.94,5.975,122237.0,5.99,5.99,5.94,5.975,122237.0
2015-08-17 14:00:00,5.97,5.98,5.94,5.95,103511.0,5.97,5.98,5.94,5.95,103511.0
2015-08-17 14:30:00,5.95,5.96,5.9,5.94,123345.0,5.95,5.96,5.9,5.94,123345.0
2015-08-17 15:00:00,5.94,5.97,5.93,5.9499,96460.0,5.94,5.97,5.93,5.9499,96460.0
2015-08-17 15:30:00,5.95,6.05,5.94,6.05,528806.0,5.95,6.05,5.94,6.05,528806.0
2015-08-18 09:30:00,6.01,6.04,5.87,5.915,406751.0,6.01,6.04,5.87,5.915,406751.0
2015-08-18 10:00:00,5.92,5.95,5.86,5.8696,220618.0,5.92,5.95,5.86,5.8696,220618.0
2015-08-18 10:30:00,5.865,5.92,5.8199,5.9,304333.0,5.865,5.92,5.8199,5.9,304333.0
2015-08-18 11:00:00,5.895,5.93,5.81,5.835,221836.0,5.895,5.93,5.81,5.835,221836.0
2015-08-18 11:30:00,5.83,5.85,5.8,5.82,197767.0,5.83,5.85,5.8,5.82,197767.0
2015-08-18 12:00:00,5.815,5.87,5.8,5.84,146752.0,5.815,5.87,5.8,5.84,146752.0
2015-08-18 12:30:00,5.845,5.85,5.78,5.78,232769.0,5.845,5.85,5.78,5.78,232769.0
2015-08-18 13:00:00,5.78,5.79,5.74,5.76,290050.0,5.78,5.79,5.74,5.76,290050.0
2015-08-18 13:30:00,5.76,5.77,5.71,5.7423,183423.0,5.76,5.77,5.71,5.7423,183423.0
2015-08-18 14:00:00,5.745,5.77,5.72,5.76,131338.0,5.745,5.77,5.72,5.76,131338.0
2015-08-18 14:30:00,5.75,5.76,5.73,5.74,130899.0,5.75,5.76,5.73,5.74,130899.0
2015-08-18 15:00:00,5.7396,5.78,5.735,5.7501,156505.0,5.7396,5.78,5.735,5.7501,156505.0
2015-08-18 15:30:00,5.7535,5.76,5.71,5.72,657221.0,5.7535,5.76,5.71,5.72,657221.0
2015-08-19 09:30:00,5.69,5.71,5.6,5.64,409037.0,5.69,5.71,5.6,5.64,409037.0
2015-08-19 10:00:00,5.63,5.72,5.62,5.63,301008.0,5.63,5.72,5.62,5.63,301008.0
2015-08-19 10:30:00,5.63,5.635,5.53,5.55,357875.0,5.63,5.635,5.53,5.55,357875.0
2015-08-19 11:00:00,5.5499,5.58,5.52,5.55,266818.0,5.5499,5.58,5.52,5.55,266818.0
2015-08-19 11:30:00,5.5598,5.6,5.5,5.58,290464.0,5.5598,5.6,5.5,5.58,290464.0
2015-08-19 12:00:00,5.575,5.66,5.56,5.66,195573.0,5.575,5.66,5.56,5.66,195573.0
2015-08-19 12:30:00,5.66,5.7196,5.6501,5.7,192180.0,5.66,5.7196,5.6501,5.7,192180.0
2015-08-19 13:00:00,5.705,5.77,5.7,5.72,122974.0,5.705,5.77,5.7,5.72,122974.0
2015-08-19 13:30:00,5.71,5.77,5.69,5.72,198775.0,5.71,5.77,5.69,5.72,198775.0
2015-08-19 14:00:00,5.72,5.81,5.71,5.75,187440.0,5.72,5.81,5.71,5.75,187440.0
2015-08-19 14:30:00,5.745,5.785,5.695,5.7001,123651.0,5.745,5.785,5.695,5.7001,123651.0
2015-08-19 15:00:00,5.7,5.78,5.691,5.755,154868.0,5.7,5.78,5.691,5.755,154868.0
2015-08-19 15:30:00,5.76,5.78,5.71,5.73,427085.0,5.76,5.78,5.71,5.73,427085.0
2015-08-20 09:30:00,5.59,5.65,5.53,5.57,318627.0,5.59,5.65,5.53,5.57,318627.0
2015-08-20 10:00:00,5.5601,5.61,5.55,5.57,284388.0,5.5601,5.61,5.55,5.57,284388.0
2015-08-20 10:30:00,5.56,5.59,5.55,5.57,302694.0,5.56,5.59,5.55,5.57,302694.0
2015-08-20 11:00:00,5.57,5.6,5.5,5.535,297051.0,5.57,5.6,5.5,5.535,297051.0
2015-08-20 11:30:00,5.54,5.57,5.52,5.565,221392.0,5.54,5.57,5.52,5.565,221392.0
2015-08-20 12:00:00,5.57,5.57,5.525,5.539,144591.0,5.57,5.57,5.525,5.539,144591.0
2015-08-20 12:30:00,5.54,5.56,5.5,5.51,213934.0,5.54,5.56,5.5,5.51,213934.0
2015-08-20 13:00:00,5.5,5.515,5.48,5.495,414081.0,5.5,5.515,5.48,5.495,414081.0
2015-08-20 13:30:00,5.49,5.52,5.48,5.51,120017.0,5.49,5.52,5.48,5.51,120017.0
2015-08-20 14:00:00,5.5,5.505,5.45,5.48,275275.0,5.5,5.505,5.45,5.48,275275.0
2015-08-20 14:30:00,5.475,5.475,5.39,5.4049,516759.0,5.475,5.475,5.39,5.4049,516759.0
2015-08-20 15:00:00,5.405,5.445,5.39,5.4,325403.0,5.405,5.445,5.39,5.4,325403.0
2015-08-20 15:30:00,5.4001,5.45,5.39,5.4,1539402.0,5.4001,5.45,5.39,5.4,1539402.0
2015-08-21 09:30:00,5.27,5.35,5.08,5.3499,1131450.0,5.27,5.35,5.08,5.3499,1131450.0
2015-08-21 10:00:00,5.345,5.4,5.185,5.19,448190.0,5.345,5.4,5.185,5.19,448190.0
2015-08-21 10:30:00,5.19,5.2,5.06,5.0699,723761.0,5.19,5.2,5.06,5.0699,723761.0
2015-08-21 11:00:00,5.065,5.07,4.89,5.03,1335390.0,5.065,5.07,4.89,5.03,1335390.0
2015-08-21 11:30:00,5.0296,5.35,5.01,5.34,707499.0,5.0296,5.35,5.01,5.34,707499.0
2015-08-21 12:00:00,5.34,5.39,5.32,5.34,429868.0,5.34,5.39,5.32,5.34,429868.0
2015-08-21 12:30:00,5.34,5.355,5.23,5.255,500904.0,5.34,5.355,5.23,5.255,500904.0
2015-08-21 13:00:00,5.25,5.3,5.23,5.29,394876.0,5.25,5.3,5.23,5.29,394876.0
2015-08-21 13:30:00,5.295,5.39,5.26,5.38,220343.0,5.295,5.39,5.26,5.38,220343.0
2015-08-21 14:00:00,5.38,5.39,5.3,5.36,340589.0,5.38,5.39,5.3,5.36,340589.0
2015-08-21 14:30:00,5.36,5.38,5.28,5.2901,332297.0,5.36,5.38,5.28,5.2901,332297.0
2015-08-21 15:00:00,5.295,5.32,5.2,5.24,565992.0,5.295,5.32,5.2,5.24,565992.0
2015-08-21 15:30:00,5.245,5.3,5.21,5.26,1047323.0,5.245,5.3,5.21,5.26,1047323.0
2015-08-24 09:30:00,4.81,5.2,4.56,5.14,1389773.0,4.81,5.2,4.56,5.14,1389773.0
2015-08-24 10:00:00,5.15,5.63,5.1,5.5399,713904.0,5.15,5.63,5.1,5.5399,713904.0
2015-08-24 10:30:00,5.53,5.55,5.5,5.51,494779.0,5.53,5.55,5.5,5.51,494779.0
2015-08-24 11:00:00,5.52,5.53,5.28,5.29,550789.0,5.52,5.53,5.28,5.29,550789.0
2015-08-24 11:30:00,5.285,5.4,5.25,5.38,692215.0,5.285,5.4,5.25,5.38,692215.0
2015-08-24 12:00:00,5.38,5.44,5.35,5.435,414008.0,5.38,5.44,5.35,5.435,414008.0
2015-08-24 12:30:00,5.43,5.5,5.42,5.45,278555.0,5.43,5.5,5.42,5.45,278555.0
2015-08-24 13:00:00,5.45,5.46,5.45,5.455,166122.0,5.45,5.46,5.45,5.455,166122.0
2015-08-24 13:30:00,5.45,5.46,5.32,5.325,308772.0,5.45,5.46,5.32,5.325,308772.0
2015-08-24 14:00:00,5.32,5.325,5.21,5.245,247936.0,5.32,5.325,5.21,5.245,247936.0
2015-08-24 14:30:00,5.2401,5.3,5.14,5.145,254485.0,5.2401,5.3,5.14,5.145,254485.0
2015-08-24 15:00:00,5.145,5.195,5.1,5.1,339097.0,5.145,5.195,5.1,5.1,339097.0
2015-08-24 15:30:00,5.1,5.23,5.08,5.085,856000.0,5.1,5.23,5.08,5.085,856000.0
2015-08-25 09:30:00,5.71,5.72,5.2,5.26,1205810.0,5.71,5.72,5.2,5.26,1205810.0
2015-08-25 10:00:00,5.26,5.315,5.23,5.265,347541.0,5.26,5.315,5.23,5.265,347541.0
2015-08-25 10:30:00,5.265,5.27,5.22,5.225,249299.0,5.265,5.27,5.22,5.225,249299.0
2015-08-25 11:00:00,5.2201,5.36,5.22,5.32,355244.0,5.2201,5.36,5.22,5.32,355244.0
2015-08-25 11:30:00,5.32,5.325,5.27,5.274,177056.0,5.32,5.325,5.27,5.274,177056.0
2015-08-25 12:00:00,5.275,5.29,5.26,5.275,186518.0,5.275,5.29,5.26,5.275,186518.0
2015-08-25 12:30:00,5.27,5.3,5.25,5.26,187162.0,5.27,5.3,5.25,5.26,187162.0
2015-08-25 13:00:00,5.25,5.27,5.25,5.25,228430.0,5.25,5.27,5.25,5.25,228430.0
2015-08-25 13:30:00,5.25,5.3,5.25,5.3,290379.0,5.25,5.3,5.25,5.3,290379.0
2015-08-25 14:00:00,5.295,5.3,5.27,5.29,245909.0,5.295,5.3,5.27,5.29,245909.0
2015-08-25 14:30:00,5.29,5.36,5.285,5.33,210817.0,5.29,5.36,5.285,5.33,210817.0
2015-08-25 15:00:00,5.335,5.34,5.27,5.27,274646.0,5.335,5.34,5.27,5.27,274646.0
2015-08-25 15:30:00,5.279,5.28,5.175,5.22,624839.0,5.279,5.28,5.175,5.22,624839.0
2015-08-26 09:30:00,5.47,5.5,5.16,5.21,600702.0,5.47,5.5,5.16,5.21,600702.0
2015-08-26 10:00:00,5.215,5.31,5.2,5.275,269901.0,5.215,5.31,5.2,5.275,269901.0
2015-08-26 10:30:00,5.275,5.31,5.22,5.23,221059.0,5.275,5.31,5.22,5.23,221059.0
2015-08-26 11:00:00,5.23,5.26,5.15,5.18,251303.0,5.23,5.26,5.15,5.18,251303.0
2015-08-26 11:30:00,5.1794,5.235,5.15,5.19,288084.0,5.1794,5.235,5.15,5.19,288084.0
2015-08-26 12:00:00,5.18,5.23,5.15,5.17,256142.0,5.18,5.23,5.15,5.17,256142.0
2015-08-26 12:30:00,5.165,5.2,5.1,5.2,339492.0,5.165,5.2,5.1,5.2,339492.0
2015-08-26 13:00:00,5.2,5.32,5.18,5.32,363848.0,5.2,5.32,5.18,5.32,363848.0
2015-08-26 13:30:00,5.32,5.38,5.27,5.36,260223.0,5.32,5.38,5.27,5.36,260223.0
2015-08-26 14:00:00,5.36,5.39,5.26,5.357,227886.0,5.36,5.39,5.26,5.357,227886.0
2015-08-26 14:30:00,5.35,5.43,5.33,5.4,623893.0,5.35,5.43,5.33,5.4,623893.0
2015-08-26 15:00:00,5.395,5.55,5.38,5.525,642188.0,5.395,5.55,5.38,5.525,642188.0
2015-08-26 15:30:00,5.53,5.64,5.51,5.6399,1110659.0,5.53,5.64,5.51,5.6399,1110659.0
2015-08-27 09:30:00,6.0,6.23,5.9,5.93,2578948.0,6.0,6.23,5.9,5.93,2578948.0
2015-08-27 10:00:00,5.9363,6.01,5.91,5.91,1164150.0,5.9363,6.01,5.91,5.91,1164150.0
2015-08-27 10:30:00,5.91,5.95,5.825,5.89,846541.0,5.91,5.95,5.825,5.89,846541.0
2015-08-27 11:00:00,5.89,5.9,5.751,5.7701,458740.0,5.89,5.9,5.751,5.7701,458740.0
2015-08-27 11:30:00,5.78,5.81,5.73,5.78,321233.0,5.78,5.81,5.73,5.78,321233.0
2015-08-27 12:00:00,5.78,5.87,5.7762,5.84,411123.0,5.78,5.87,5.7762,5.84,411123.0
2015-08-27 12:30:00,5.839,5.93,5.81,5.93,252848.0,5.839,5.93,5.81,5.93,252848.0
2015-08-27 13:00:00,5.93,5.99,5.89,5.98,281012.0,5.93,5.99,5.89,5.98,281012.0
2015-08-27 13:30:00,5.98,5.99,5.91,5.97,243488.0,5.98,5.99,5.91,5.97,243488.0
2015-08-27 14:00:00,5.9701,5.98,5.845,5.88,321848.0,5.9701,5.98,5.845,5.88,321848.0
2015-08-27 14:30:00,5.88,5.96,5.8592,5.89,554082.0,5.88,5.96,5.8592,5.89,554082.0
2015-08-27 15:00:00,5.89,5.96,5.83,5.94,552265.0,5.89,5.96,5.83,5.94,552265.0
2015-08-27 15:30:00,5.94,6.1,5.92,6.09,1104066.0,5.94,6.1,5.92,6.09,1104066.0
2015-08-28 09:30:00,6.05,6.17,6.0,6.09,644436.0,6.05,6.17,6.0,6.09,644436.0
2015-08-28 10:00:00,6.08,6.14,6.0101,6.11,488736.0,6.08,6.14,6.0101,6.11,488736.0
2015-08-28 10:30:00,6.111,6.14,6.03,6.041,417362.0,6.111,6.14,6.03,6.041,417362.0
2015-08-28 11:00:00,6.05,6.111,6.02,6.09,179772.0,6.05,6.111,6.02,6.09,179772.0
2015-08-28 11:30:00,6.095,6.13,6.04,6.06,241897.0,6.095,6.13,6.04,6.06,241897.0
2015-08-28 12:00:00,6.06,6.095,6.03,6.0837,217178.0,6.06,6.095,6.03,6.0837,217178.0
2015-08-28 12:30:00,6.08,6.12,6.05,6.0799,298910.0,6.08,6.12,6.05,6.0799,298910.0
2015-08-28 13:00:00,6.0715,6.08,6.01,6.015,230425.0,6.0715,6.08,6.01,6.015,230425.0
2015-08-28 13:30:00,6.02,6.03,5.97,5.98,338433.0,6.02,6.03,5.97,5.98,338433.0
2015-08-28 14:00:00,5.975,6.03,5.96,6.0,171133.0,5.975,6.03,5.96,6.0,171133.0
2015-08-28 14:30:00,6.005,6.02,5.96,6.02,284458.0,6.005,6.02,5.96,6.02,284458.0
2015-08-28 15:00:00,6.01,6.04,5.97,6.0,315783.0,6.01,6.04,5.97,6.0,315783.0
2015-08-28 15:30:00,5.99,6.06,5.965,6.04,728464.0,5.99,6.06,5.965,6.04,728464.0
2015-08-31 09:30:00,6.04,6.13,6.02,6.07,575194.0,6.04,6.13,6.02,6.07,575194.0
2015-08-31 10:00:00,6.0501,6.11,6.02,6.084,377798.0,6.0501,6.11,6.02,6.084,377798.0
2015-08-31 10:30:00,6.09,6.13,6.06,6.0701,339184.0,6.09,6.13,6.06,6.0701,339184.0
2015-08-31 11:00:00,6.07,6.13,6.045,6.12,379526.0,6.07,6.13,6.045,6.12,379526.0
2015-08-31 11:30:00,6.111,6.13,6.08,6.11,257639.0,6.111,6.13,6.08,6.11,257639.0
2015-08-31 12:00:00,6.105,6.15,6.1,6.146,885827.0,6.105,6.15,6.1,6.146,885827.0
2015-08-31 12:30:00,6.1499,6.15,6.11,6.11,236044.0,6.1499,6.15,6.11,6.11,236044.0
2015-08-31 13:00:00,6.11,6.13,6.085,6.11,140852.0,6.11,6.13,6.085,6.11,140852.0
2015-08-31 13:30:00,6.11,6.11,6.05,6.0501,162547.0,6.11,6.11,6.05,6.0501,162547.0
2015-08-31 14:00:00,6.06,6.08,6.0,6.03,331574.0,6.06,6.08,6.0,6.03,331574.0
2015-08-31 14:30:00,6.035,6.0986,5.99,5.995,440604.0,6.035,6.0986,5.99,5.995,440604.0
2015-08-31 15:00:00,5.999,6.05,5.97,5.99,430452.0,5.999,6.05,5.97,5.99,430452.0
2015-08-31 15:30:00,5.99,6.025,5.92,5.955,1212954.0,5.99,6.025,5.92,5.955,1212954.0
2015-09-01 09:30:00,5.75,5.85,5.68,5.7801,1024731.0,5.75,5.85,5.68,5.7801,1024731.0
2015-09-01 10:00:00,5.78,5.78,5.68,5.715,768186.0,5.78,5.78,5.68,5.715,768186.0
2015-09-01 10:30:00,5.715,5.79,5.66,5.685,537884.0,5.715,5.79,5.66,5.685,537884.0
2015-09-01 11:00:00,5.685,5.7,5.61,5.6199,533203.0,5.685,5.7,5.61,5.6199,533203.0
2015-09-01 11:30:00,5.62,5.66,5.6,5.625,891281.0,5.62,5.66,5.6,5.625,891281.0
2015-09-01 12:00:00,5.625,5.63,5.57,5.6,492356.0,5.625,5.63,5.57,5.6,492356.0
2015-09-01 12:30:00,5.6,5.65,5.55,5.59,696318.0,5.6,5.65,5.55,5.59,696318.0
2015-09-01 13:00:00,5.59,5.65,5.5192,5.57,654034.0,5.59,5.65,5.5192,5.57,654034.0
2015-09-01 13:30:00,5.57,5.63,5.54,5.565,447404.0,5.57,5.63,5.54,5.565,447404.0
2015-09-01 14:00:00,5.565,5.58,5.505,5.53,573900.0,5.565,5.58,5.505,5.53,573900.0
2015-09-01 14:30:00,5.53,5.621,5.51,5.57,657875.0,5.53,5.621,5.51,5.57,657875.0
2015-09-01 15:00:00,5.57,5.59,5.51,5.51,502641.0,5.57,5.59,5.51,5.51,502641.0
2015-09-01 15:30:00,5.52,5.62,5.47,5.59,1317667.0,5.52,5.62,5.47,5.59,1317667.0
2015-09-02 09:30:00,5.67,5.75,5.56,5.59,845453.0,5.67,5.75,5.56,5.59,845453.0
2015-09-02 10:00:00,5.5997,5.67,5.56,5.63,631658.0,5.5997,5.67,5.56,5.63,631658.0
2015-09-02 10:30:00,5.62,5.725,5.58,5.71,350785.0,5.62,5.725,5.58,5.71,350785.0
2015-09-02 11:00:00,5.71,5.78,5.67,5.77,613617.0,5.71,5.78,5.67,5.77,613617.0
2015-09-02 11:30:00,5.77,5.77,5.7,5.74,445411.0,5.77,5.77,5.7,5.74,445411.0
2015-09-02 12:00:00,5.73,5.74,5.65,5.7,211068.0,5.73,5.74,5.65,5.7,211068.0
2015-09-02 12:30:00,5.696,5.745,5.69,5.74,118457.0,5.696,5.745,5.69,5.74,118457.0
2015-09-02 13:00:00,5.735,5.74,5.69,5.715,86581.0,5.735,5.74,5.69,5.715,86581.0
2015-09-02 13:30:00,5.714,5.74,5.69,5.72,64539.0,5.714,5.74,5.69,5.72,64539.0
2015-09-02 14:00:00,5.73,5.82,5.72,5.8,385266.0,5.73,5.82,5.72,5.8,385266.0
2015-09-02 14:30:00,5.8,5.8,5.725,5.7799,201326.0,5.8,5.8,5.725,5.7799,201326.0
2015-09-02 15:00:00,5.78,5.79,5.715,5.75,183919.0,5.78,5.79,5.715,5.75,183919.0
2015-09-02 15:30:00,5.75,5.9,5.75,5.895,806331.0,5.75,5.9,5.75,5.895,806331.0
2015-09-03 09:30:00,5.94,5.99,5.8184,5.8272,732497.0,5.94,5.99,5.8184,5.8272,732497.0
2015-09-03 10:00:00,5.84,5.85,5.7899,5.83,346178.0,5.84,5.85,5.7899,5.83,346178.0
2015-09-03 10:30:00,5.83,5.84,5.74,5.8096,274020.0,5.83,5.84,5.74,5.8096,274020.0
2015-09-03 11:00:00,5.81,5.84,5.77,5.81,274547.0,5.81,5.84,5.77,5.81,274547.0
2015-09-03 11:30:00,5.81,5.83,5.75,5.7861,137426.0,5.81,5.83,5.75,5.7861,137426.0
2015-09-03 12:00:00,5.78,5.785,5.68,5.69,277158.0,5.78,5.785,5.68,5.69,277158.0
2015-09-03 12:30:00,5.6988,5.71,5.64,5.64,306939.0,5.6988,5.71,5.64,5.64,306939.0
2015-09-03 13:00:00,5.6401,5.68,5.57,5.66,356371.0,5.6401,5.68,5.57,5.66,356371.0
2015-09-03 13:30:00,5.66,5.6686,5.61,5.61,117072.0,5.66,5.6686,5.61,5.61,117072.0
2015-09-03 14:00:00,5.62,5.65,5.59,5.65,122002.0,5.62,5.65,5.59,5.65,122002.0
2015-09-03 14:30:00,5.66,5.675,5.59,5.615,128159.0,5.66,5.675,5.59,5.615,128159.0
2015-09-03 15:00:00,5.62,5.63,5.59,5.6,194648.0,5.62,5.63,5.59,5.6,194648.0
2015-09-03 15:30:00,5.5987,5.6,5.54,5.57,697244.0,5.5987,5.6,5.54,5.57,697244.0
2015-09-04 09:30:00,5.5,5.6601,5.466,5.66,532629.0,5.5,5.6601,5.466,5.66,532629.0
2015-09-04 10:00:00,5.65,5.72,5.58,5.715,226769.0,5.65,5.72,5.58,5.715,226769.0
2015-09-04 10:30:00,5.715,5.7443,5.64,5.6663,182016.0,5.715,5.7443,5.64,5.6663,182016.0
2015-09-04 11:00:00,5.67,5.695,5.63,5.665,127227.0,5.67,5.695,5.63,5.665,127227.0
2015-09-04 11:30:00,5.66,5.69,5.62,5.6712,114454.0,5.66,5.69,5.62,5.6712,114454.0
2015-09-04 12:00:00,5.68,5.7,5.6299,5.63,98018.0,5.68,5.7,5.6299,5.63,98018.0
2015-09-04 12:30:00,5.63,5.64,5.52,5.52,210668.0,5.63,5.64,5.52,5.52,210668.0
2015-09-04 13:00:00,5.53,5.5597,5.49,5.515,166213.0,5.53,5.5597,5.49,5.515,166213.0
2015-09-04 13:30:00,5.51,5.51,5.46,5.48,204111.0,5.51,5.51,5.46,5.48,204111.0
2015-09-04 14:00:00,5.4761,5.495,5.46,5.49,111515.0,5.4761,5.495,5.46,5.49,111515.0
2015-09-04 14:30:00,5.485,5.58,5.48,5.58,81147.0,5.485,5.58,5.48,5.58,81147.0
2015-09-04 15:00:00,5.575,5.585,5.535,5.555,125359.0,5.575,5.585,5.535,5.555,125359.0
2015-09-04 15:30:00,5.555,5.68,5.55,5.625,434989.0,5.555,5.68,5.55,5.625,434989.0
2015-09-08 09:30:00,5.78,5.85,5.69,5.72,527547.0,5.78,5.85,5.69,5.72,527547.0
2015-09-08 10:00:00,5.7199,5.775,5.67,5.77,171781.0,5.7199,5.775,5.67,5.77,171781.0
2015-09-08 10:30:00,5.77,5.79,5.695,5.7336,116819.0,5.77,5.79,5.695,5.7336,116819.0
2015-09-08 11:00:00,5.735,5.83,5.67,5.816,340022.0,5.735,5.83,5.67,5.816,340022.0
2015-09-08 11:30:00,5.81,5.85,5.79,5.81,268832.0,5.81,5.85,5.79,5.81,268832.0
2015-09-08 12:00:00,5.805,5.98,5.8,5.9701,734570.0,5.805,5.98,5.8,5.9701,734570.0
2015-09-08 12:30:00,5.9701,6.0,5.91,5.915,529416.0,5.9701,6.0,5.91,5.915,529416.0
2015-09-08 13:00:00,5.9198,5.9199,5.82,5.86,250504.0,5.9198,5.9199,5.82,5.86,250504.0
2015-09-08 13:30:00,5.865,5.94,5.845,5.9,166641.0,5.865,5.94,5.845,5.9,166641.0
2015-09-08 14:00:00,5.9,5.94,5.88,5.93,163174.0,5.9,5.94,5.88,5.93,163174.0
2015-09-08 14:30:00,5.9299,5.95,5.89,5.8978,198116.0,5.9299,5.95,5.89,5.8978,198116.0
2015-09-08 15:00:00,5.9,5.93,5.88,5.89,222596.0,5.9,5.93,5.88,5.89,222596.0
2015-09-08 15:30:00,5.89,5.95,5.87,5.93,864507.0,5.89,5.95,5.87,5.93,864507.0
2015-09-09 09:30:00,6.01,6.065,5.8799,5.91,722326.0,6.01,6.065,5.8799,5.91,722326.0
2015-09-09 10:00:00,5.91,5.95,5.8501,5.87,253864.0,5.91,5.95,5.8501,5.87,253864.0
2015-09-09 10:30:00,5.875,5.88,5.7615,5.8,414880.0,5.875,5.88,5.7615,5.8,414880.0
2015-09-09 11:00:00,5.8099,5.8301,5.79,5.82,182062.0,5.8099,5.8301,5.79,5.82,182062.0
2015-09-09 11:30:00,5.82,5.87,5.8,5.8098,131290.0,5.82,5.87,5.8,5.8098,131290.0
2015-09-09 12:00:00,5.81,5.86,5.8,5.84,90003.0,5.81,5.86,5.8,5.84,90003.0
2015-09-09 12:30:00,5.85,5.89,5.84,5.88,133246.0,5.85,5.89,5.84,5.88,133246.0
2015-09-09 13:00:00,5.88,5.899,5.845,5.85,134882.0,5.88,5.899,5.845,5.85,134882.0
2015-09-09 13:30:00,5.85,5.8569,5.81,5.81,99646.0,5.85,5.8569,5.81,5.81,99646.0
2015-09-09 14:00:00,5.82,5.87,5.81,5.84,71248.0,5.82,5.87,5.81,5.84,71248.0
2015-09-09 14:30:00,5.83,5.84,5.8,5.825,93450.0,5.83,5.84,5.8,5.825,93450.0
2015-09-09 15:00:00,5.83,5.85,5.8001,5.83,95039.0,5.83,5.85,5.8001,5.83,95039.0
2015-09-09 15:30:00,5.83,5.83,5.72,5.75,583355.0,5.83,5.83,5.72,5.75,583355.0
2015-09-10 09:30:00,5.7,5.82,5.695,5.73,243285.0,5.7,5.82,5.695,5.73,243285.0
2015-09-10 10:00:00,5.73,5.7901,5.66,5.68,358386.0,5.73,5.7901,5.66,5.68,358386.0
2015-09-10 10:30:00,5.69,5.84,5.69,5.75,237469.0,5.69,5.84,5.69,5.75,237469.0
2015-09-10 11:00:00,5.75,5.8,5.72,5.765,108834.0,5.75,5.8,5.72,5.765,108834.0
2015-09-10 11:30:00,5.77,5.81,5.72,5.735,170428.0,5.77,5.81,5.72,5.735,170428.0
2015-09-10 12:00:00,5.7399,5.77,5.73,5.74,143856.0,5.7399,5.77,5.73,5.74,143856.0
2015-09-10 12:30:00,5.74,5.79,5.735,5.75,119596.0,5.74,5.79,5.735,5.75,119596.0
2015-09-10 13:00:00,5.76,5.8,5.7401,5.785,218967.0,5.76,5.8,5.7401,5.785,218967.0
2015-09-10 13:30:00,5.79,5.8,5.75,5.8,110604.0,5.79,5.8,5.75,5.8,110604.0
2015-09-10 14:00:00,5.8,5.875,5.8,5.86,231076.0,5.8,5.875,5.8,5.86,231076.0
2015-09-10 14:30:00,5.86,5.9,5.84,5.84,237162.0,5.86,5.9,5.84,5.84,237162.0
2015-09-10 15:00:00,5.84,5.86,5.825,5.84,154570.0,5.84,5.86,5.825,5.84,154570.0
2015-09-10 15:30:00,5.84,5.87,5.82,5.87,561100.0,5.84,5.87,5.82,5.87,561100.0
2015-09-11 09:30:00,5.86,5.88,5.77,5.81,327498.0,5.86,5.88,5.77,5.81,327498.0
2015-09-11 10:00:00,5.81,5.87,5.79,5.84,102742.0,5.81,5.87,5.79,5.84,102742.0
2015-09-11 10:30:00,5.84,5.86,5.76,5.79,176766.0,5.84,5.86,5.76,5.79,176766.0
2015-09-11 11:00:00,5.78,5.85,5.78,5.845,156733.0,5.78,5.85,5.78,5.845,156733.0
2015-09-11 11:30:00,5.86,5.87,5.83,5.85,93259.0,5.86,5.87,5.83,5.85,93259.0
2015-09-11 12:00:00,5.86,5.88,5.85,5.87,120559.0,5.86,5.88,5.85,5.87,120559.0
2015-09-11 12:30:00,5.87,5.88,5.865,5.88,122894.0,5.87,5.88,5.865,5.88,122894.0
2015-09-11 13:00:00,5.88,5.88,5.85,5.8599,109580.0,5.88,5.88,5.85,5.8599,109580.0
2015-09-11 13:30:00,5.851,5.88,5.815,5.88,72387.0,5.851,5.88,5.815,5.88,72387.0
2015-09-11 14:00:00,5.88,5.88,5.87,5.88,72458.0,5.88,5.88,5.87,5.88,72458.0
2015-09-11 14:30:00,5.88,5.89,5.86,5.86,207090.0,5.88,5.89,5.86,5.86,207090.0
2015-09-11 15:00:00,5.865,5.9,5.86,5.9,272653.0,5.865,5.9,5.86,5.9,272653.0
2015-09-11 15:30:00,5.9,5.92,5.89,5.91,523400.0,5.9,5.92,5.89,5.91,523400.0
2015-09-14 09:30:00,5.91,5.95,5.83,5.89,259033.0,5.91,5.95,5.83,5.89,259033.0
2015-09-14 10:00:00,5.89,5.9,5.82,5.84,145651.0,5.89,5.9,5.82,5.84,145651.0
2015-09-14 10:30:00,5.84,5.87,5.81,5.84,106526.0,5.84,5.87,5.81,5.84,106526.0
2015-09-14 11:00:00,5.85,5.86,5.81,5.82,120697.0,5.85,5.86,5.81,5.82,120697.0
2015-09-14 11:30:00,5.81,5.88,5.8099,5.86,155672.0,5.81,5.88,5.8099,5.86,155672.0
2015-09-14 12:00:00,5.86,5.88,5.825,5.87,120565.0,5.86,5.88,5.825,5.87,120565.0
2015-09-14 12:30:00,5.87,5.9,5.86,5.9,93286.0,5.87,5.9,5.86,5.9,93286.0
2015-09-14 13:00:00,5.9,5.9,5.87,5.89,273425.0,5.9,5.9,5.87,5.89,273425.0
2015-09-14 13:30:00,5.88,5.9,5.88,5.9,96936.0,5.88,5.9,5.88,5.9,96936.0
2015-09-14 14:00:00,5.9,5.9,5.88,5.9,84456.0,5.9,5.9,5.88,5.9,84456.0
2015-09-14 14:30:00,5.9,5.92,5.8901,5.92,200850.0,5.9,5.92,5.8901,5.92,200850.0
2015-09-14 15:00:00,5.92,5.95,5.89,5.9399,262163.0,5.92,5.95,5.89,5.9399,262163.0
2015-09-14 15:30:00,5.94,5.945,5.9,5.92,882098.0,5.94,5.945,5.9,5.92,882098.0
2015-09-15 09:30:00,5.92,5.92,5.86,5.92,291568.0,5.92,5.92,5.86,5.92,291568.0
2015-09-15 10:00:00,5.92,5.92,5.91,5.92,120203.0,5.92,5.92,5.91,5.92,120203.0
2015-09-15 10:30:00,5.92,5.99,5.91,5.94,419209.0,5.92,5.99,5.91,5.94,419209.0
2015-09-15 11:00:00,5.94,5.98,5.935,5.975,520821.0,5.94,5.98,5.935,5.975,520821.0
2015-09-15 11:30:00,5.975,6.0,5.96,6.0,511209.0,5.975,6.0,5.96,6.0,511209.0
2015-09-15 12:00:00,5.99,6.02,5.99,6.02,387355.0,5.99,6.02,5.99,6.02,387355.0
2015-09-15 12:30:00,6.01,6.03,6.01,6.03,309600.0,6.01,6.03,6.01,6.03,309600.0
2015-09-15 13:00:00,6.02,6.08,6.01,6.0799,368418.0,6.02,6.08,6.01,6.0799,368418.0
2015-09-15 13:30:00,6.07,6.09,6.03,6.055,316322.0,6.07,6.09,6.03,6.055,316322.0
2015-09-15 14:00:00,6.0579,6.1001,6.04,6.09,351719.0,6.0579,6.1001,6.04,6.09,351719.0
2015-09-15 14:30:00,6.09,6.14,6.07,6.12,639049.0,6.09,6.14,6.07,6.12,639049.0
2015-09-15 15:00:00,6.12,6.16,6.1,6.15,553291.0,6.12,6.16,6.1,6.15,553291.0
2015-09-15 15:30:00,6.14,6.21,6.14,6.21,1211717.0,6.14,6.21,6.14,6.21,1211717.0
2015-09-16 09:30:00,6.22,6.24,6.0799,6.12,1032348.0,6.22,6.24,6.0799,6.12,1032348.0
2015-09-16 10:00:00,6.1121,6.14,6.06,6.085,545767.0,6.1121,6.14,6.06,6.085,545767.0
2015-09-16 10:30:00,6.08,6.11,6.05,6.1,379669.0,6.08,6.11,6.05,6.1,379669.0
2015-09-16 11:00:00,6.1001,6.21,6.08,6.19,318109.0,6.1001,6.21,6.08,6.19,318109.0
2015-09-16 11:30:00,6.19,6.19,6.14,6.1811,214375.0,6.19,6.19,6.14,6.1811,214375.0
2015-09-16 12:00:00,6.185,6.22,6.18,6.2195,173820.0,6.185,6.22,6.18,6.2195,173820.0
2015-09-16 12:30:00,6.21,6.3,6.21,6.2308,658425.0,6.21,6.3,6.21,6.2308,658425.0
2015-09-16 13:00:00,6.23,6.2301,6.14,6.15,285379.0,6.23,6.2301,6.14,6.15,285379.0
2015-09-16 13:30:00,6.15,6.22,6.135,6.2,376847.0,6.15,6.22,6.135,6.2,376847.0
2015-09-16 14:00:00,6.2,6.24,6.18,6.2,422926.0,6.2,6.24,6.18,6.2,422926.0
2015-09-16 14:30:00,6.2,6.23,6.195,6.23,141284.0,6.2,6.23,6.195,6.23,141284.0
2015-09-16 15:00:00,6.22,6.23,6.18,6.205,281887.0,6.22,6.23,6.18,6.205,281887.0
2015-09-16 15:30:00,6.2,6.23,6.19,6.21,591735.0,6.2,6.23,6.19,6.21,591735.0
2015-09-17 09:30:00,6.19,6.28,6.11,6.21,500246.0,6.19,6.28,6.11,6.21,500246.0
2015-09-17 10:00:00,6.215,6.22,6.16,6.1879,316399.0,6.215,6.22,6.16,6.1879,316399.0
2015-09-17 10:30:00,6.185,6.21,6.17,6.21,281318.0,6.185,6.21,6.17,6.21,281318.0
2015-09-17 11:00:00,6.2,6.21,6.135,6.15,345358.0,6.2,6.21,6.135,6.15,345358.0
2015-09-17 11:30:00,6.15,6.2,6.145,6.195,186779.0,6.15,6.2,6.145,6.195,186779.0
2015-09-17 12:00:00,6.2,6.204,6.15,6.1599,153278.0,6.2,6.204,6.15,6.1599,153278.0
2015-09-17 12:30:00,6.15,6.18,6.13,6.16,219894.0,6.15,6.18,6.13,6.16,219894.0
2015-09-17 13:00:00,6.17,6.19,6.15,6.17,181719.0,6.17,6.19,6.15,6.17,181719.0
2015-09-17 13:30:00,6.18,6.2,6.11,6.13,247692.0,6.18,6.2,6.11,6.13,247692.0
2015-09-17 14:00:00,6.13,6.21,6.06,6.18,440953.0,6.13,6.21,6.06,6.18,440953.0
2015-09-17 14:30:00,6.18,6.28,6.17,6.235,573689.0,6.18,6.28,6.17,6.235,573689.0
2015-09-17 15:00:00,6.24,6.245,6.11,6.18,502630.0,6.24,6.245,6.11,6.18,502630.0
2015-09-17 15:30:00,6.18,6.25,6.15,6.22,1158434.0,6.18,6.25,6.15,6.22,1158434.0
2015-09-18 09:30:00,6.15,6.37,6.12,6.34,1190838.0,6.15,6.37,6.12,6.34,1190838.0
2015-09-18 10:00:00,6.34,6.65,6.34,6.61,1414746.0,6.34,6.65,6.34,6.61,1414746.0
2015-09-18 10:30:00,6.61,6.68,6.58,6.61,1474127.0,6.61,6.68,6.58,6.61,1474127.0
2015-09-18 11:00:00,6.61,6.645,6.55,6.573,822186.0,6.61,6.645,6.55,6.573,822186.0
2015-09-18 11:30:00,6.575,6.67,6.5731,6.65,461076.0,6.575,6.67,6.5731,6.65,461076.0
2015-09-18 12:00:00,6.65,6.72,6.65,6.69,626266.0,6.65,6.72,6.65,6.69,626266.0
2015-09-18 12:30:00,6.69,6.76,6.63,6.74,934331.0,6.69,6.76,6.63,6.74,934331.0
2015-09-18 13:00:00,6.74,6.77,6.69,6.73,560459.0,6.74,6.77,6.69,6.73,560459.0
2015-09-18 13:30:00,6.73,6.75,6.6201,6.66,545547.0,6.73,6.75,6.6201,6.66,545547.0
2015-09-18 14:00:00,6.65,6.69,6.64,6.66,397790.0,6.65,6.69,6.64,6.66,397790.0
2015-09-18 14:30:00,6.66,6.68,6.64,6.6559,358811.0,6.66,6.68,6.64,6.6559,358811.0
2015-09-18 15:00:00,6.65,6.67,6.57,6.61,491586.0,6.65,6.67,6.57,6.61,491586.0
2015-09-18 15:30:00,6.6,6.61,6.47,6.53,1886797.0,6.6,6.61,6.47,6.53,1886797.0
2015-09-21 09:30:00,6.6,6.6299,6.44,6.535,850318.0,6.6,6.6299,6.44,6.535,850318.0
2015-09-21 10:00:00,6.54,6.57,6.42,6.48,480998.0,6.54,6.57,6.42,6.48,480998.0
2015-09-21 10:30:00,6.4769,6.6,6.4688,6.53,534553.0,6.4769,6.6,6.4688,6.53,534553.0
2015-09-21 11:00:00,6.53,6.59,6.46,6.46,356255.0,6.53,6.59,6.46,6.46,356255.0
2015-09-21 11:30:00,6.46,6.465,6.28,6.3,783530.0,6.46,6.465,6.28,6.3,783530.0
2015-09-21 12:00:00,6.3,6.3,6.17,6.2099,569444.0,6.3,6.3,6.17,6.2099,569444.0
2015-09-21 12:30:00,6.205,6.23,6.1299,6.21,853992.0,6.205,6.23,6.1299,6.21,853992.0
2015-09-21 13:00:00,6.205,6.33,6.19,6.31,559001.0,6.205,6.33,6.19,6.31,559001.0
2015-09-21 13:30:00,6.315,6.36,6.3,6.34,329296.0,6.315,6.36,6.3,6.34,329296.0
2015-09-21 14:00:00,6.335,6.355,6.27,6.29,296842.0,6.335,6.355,6.27,6.29,296842.0
2015-09-21 14:30:00,6.3,6.42,6.28,6.39,411289.0,6.3,6.42,6.28,6.39,411289.0
2015-09-21 15:00:00,6.4,6.425,6.325,6.36,390947.0,6.4,6.425,6.325,6.36,390947.0
2015-09-21 15:30:00,6.355,6.41,6.35,6.4,1107955.0,6.355,6.41,6.35,6.4,1107955.0
2015-09-22 09:30:00,6.28,6.33,6.15,6.16,707173.0,6.28,6.33,6.15,6.16,707173.0
2015-09-22 10:00:00,6.16,6.2,6.1,6.16,556886.0,6.16,6.2,6.1,6.16,556886.0
2015-09-22 10:30:00,6.16,6.209,6.12,6.12,390233.0,6.16,6.209,6.12,6.12,390233.0
2015-09-22 11:00:00,6.12,6.14,6.06,6.07,480942.0,6.12,6.14,6.06,6.07,480942.0
2015-09-22 11:30:00,6.0684,6.09,6.02,6.05,296070.0,6.0684,6.09,6.02,6.05,296070.0
2015-09-22 12:00:00,6.04,6.1,6.01,6.099,244883.0,6.04,6.1,6.01,6.099,244883.0
2015-09-22 12:30:00,6.095,6.115,6.02,6.05,181632.0,6.095,6.115,6.02,6.05,181632.0
2015-09-22 13:00:00,6.045,6.06,6.02,6.02,280702.0,6.045,6.06,6.02,6.02,280702.0
2015-09-22 13:30:00,6.02,6.06,6.01,6.05,184476.0,6.02,6.06,6.01,6.05,184476.0
2015-09-22 14:00:00,6.05,6.12,6.03,6.12,249645.0,6.05,6.12,6.03,6.12,249645.0
2015-09-22 14:30:00,6.12,6.2,6.11,6.1997,254218.0,6.12,6.2,6.11,6.1997,254218.0
2015-09-22 15:00:00,6.2,6.26,6.195,6.245,365309.0,6.2,6.26,6.195,6.245,365309.0
2015-09-22 15:30:00,6.245,6.28,6.22,6.23,1060850.0,6.245,6.28,6.22,6.23,1060850.0
2015-09-23 09:30:00,6.29,6.3107,6.09,6.15,452291.0,6.29,6.3107,6.09,6.15,452291.0
2015-09-23 10:00:00,6.155,6.2735,6.13,6.27,294708.0,6.155,6.2735,6.13,6.27,294708.0
2015-09-23 10:30:00,6.2695,6.33,6.21,6.21,262510.0,6.2695,6.33,6.21,6.21,262510.0
2015-09-23 11:00:00,6.21,6.24,6.18,6.18,205868.0,6.21,6.24,6.18,6.18,205868.0
2015-09-23 11:30:00,6.185,6.23,6.17,6.19,174290.0,6.185,6.23,6.17,6.19,174290.0
2015-09-23 12:00:00,6.19,6.2188,6.155,6.205,196870.0,6.19,6.2188,6.155,6.205,196870.0
2015-09-23 12:30:00,6.2,6.22,6.18,6.2,187925.0,6.2,6.22,6.18,6.2,187925.0
2015-09-23 13:00:00,6.195,6.22,6.155,6.16,164078.0,6.195,6.22,6.155,6.16,164078.0
2015-09-23 13:30:00,6.16,6.27,6.16,6.205,487770.0,6.16,6.27,6.16,6.205,487770.0
2015-09-23 14:00:00,6.205,6.24,6.185,6.2,135885.0,6.205,6.24,6.185,6.2,135885.0
2015-09-23 14:30:00,6.19,6.215,6.155,6.165,242326.0,6.19,6.215,6.155,6.165,242326.0
2015-09-23 15:00:00,6.16,6.23,6.155,6.23,268932.0,6.16,6.23,6.155,6.23,268932.0
2015-09-23 15:30:00,6.23,6.27,6.21,6.24,853033.0,6.23,6.27,6.21,6.24,853033.0
2015-09-24 09:30:00,6.16,6.39,6.16,6.38,602504.0,6.16,6.39,6.16,6.38,602504.0
2015-09-24 10:00:00,6.38,6.41,6.31,6.315,651230.0,6.38,6.41,6.31,6.315,651230.0
2015-09-24 10:30:00,6.315,6.32,6.21,6.22,470278.0,6.315,6.32,6.21,6.22,470278.0
2015-09-24 11:00:00,6.22,6.22,6.04,6.04,1397846.0,6.22,6.22,6.04,6.04,1397846.0
2015-09-24 11:30:00,6.04,6.1,6.01,6.094,241559.0,6.04,6.1,6.01,6.094,241559.0
2015-09-24 12:00:00,6.1,6.21,6.07,6.2,298543.0,6.1,6.21,6.07,6.2,298543.0
2015-09-24 12:30:00,6.21,6.26,6.18,6.18,186638.0,6.21,6.26,6.18,6.18,186638.0
2015-09-24 13:00:00,6.185,6.19,6.15,6.16,201736.0,6.185,6.19,6.15,6.16,201736.0
2015-09-24 13:30:00,6.16,6.19,6.12,6.1201,165612.0,6.16,6.19,6.12,6.1201,165612.0
2015-09-24 14:00:00,6.12,6.2175,6.12,6.18,169560.0,6.12,6.2175,6.12,6.18,169560.0
2015-09-24 14:30:00,6.185,6.23,6.165,6.17,495744.0,6.185,6.23,6.165,6.17,495744.0
2015-09-24 15:00:00,6.17,6.24,6.14,6.225,419993.0,6.17,6.24,6.14,6.225,419993.0
2015-09-24 15:30:00,6.23,6.24,6.19,6.1999,765134.0,6.23,6.24,6.19,6.1999,765134.0
2015-09-25 09:30:00,6.35,6.38,6.13,6.17,909615.0,6.35,6.38,6.13,6.17,909615.0
2015-09-25 10:00:00,6.18,6.2,6.13,6.1465,655229.0,6.18,6.2,6.13,6.1465,655229.0
2015-09-25 10:30:00,6.1399,6.185,6.11,6.17,319909.0,6.1399,6.185,6.11,6.17,319909.0
2015-09-25 11:00:00,6.17,6.19,6.11,6.13,195335.0,6.17,6.19,6.11,6.13,195335.0
2015-09-25 11:30:00,6.13,6.15,6.08,6.145,274464.0,6.13,6.15,6.08,6.145,274464.0
2015-09-25 12:00:00,6.15,6.15,6.05,6.0601,280874.0,6.15,6.15,6.05,6.0601,280874.0
2015-09-25 12:30:00,6.07,6.125,6.05,6.099,300006.0,6.07,6.125,6.05,6.099,300006.0
2015-09-25 13:00:00,6.1,6.12,6.05,6.07,310837.0,6.1,6.12,6.05,6.07,310837.0
2015-09-25 13:30:00,6.06,6.085,6.025,6.06,328060.0,6.06,6.085,6.025,6.06,328060.0
2015-09-25 14:00:00,6.07,6.08,5.9,5.9105,582456.0,6.07,6.08,5.9,5.9105,582456.0
2015-09-25 14:30:00,5.92,6.01,5.87,5.98,657837.0,5.92,6.01,5.87,5.98,657837.0
2015-09-25 15:00:00,5.98,5.98,5.84,5.93,553530.0,5.98,5.98,5.84,5.93,553530.0
2015-09-25 15:30:00,5.93,5.98,5.89,5.915,1105347.0,5.93,5.98,5.89,5.915,1105347.0
2015-09-28 09:30:00,5.85,5.85,5.48,5.5513,1971699.0,5.85,5.85,5.48,5.5513,1971699.0
2015-09-28 10:00:00,5.5599,5.61,5.47,5.6075,987723.0,5.5599,5.61,5.47,5.6075,987723.0
2015-09-28 10:30:00,5.62,5.79,5.57,5.7801,605996.0,5.62,5.79,5.57,5.7801,605996.0
2015-09-28 11:00:00,5.79,5.89,5.76,5.77,433230.0,5.79,5.89,5.76,5.77,433230.0
2015-09-28 11:30:00,5.775,5.86,5.76,5.835,283327.0,5.775,5.86,5.76,5.835,283327.0
2015-09-28 12:00:00,5.8399,5.84,5.73,5.8,327133.0,5.8399,5.84,5.73,5.8,327133.0
2015-09-28 12:30:00,5.8,5.81,5.6,5.62,639745.0,5.8,5.81,5.6,5.62,639745.0
2015-09-28 13:00:00,5.625,5.71,5.539,5.5501,400045.0,5.625,5.71,5.539,5.5501,400045.0
2015-09-28 13:30:00,5.56,5.68,5.56,5.6,306277.0,5.56,5.68,5.56,5.6,306277.0
2015-09-28 14:00:00,5.6,5.6601,5.57,5.645,473075.0,5.6,5.6601,5.57,5.645,473075.0
2015-09-28 14:30:00,5.645,5.75,5.6301,5.6972,243515.0,5.645,5.75,5.6301,5.6972,243515.0
2015-09-28 15:00:00,5.7,5.725,5.62,5.62,320259.0,5.7,5.725,5.62,5.62,320259.0
2015-09-28 15:30:00,5.6201,5.73,5.62,5.665,695799.0,5.6201,5.73,5.62,5.665,695799.0
2015-09-29 09:30:00,5.76,5.92,5.59,5.91,777724.0,5.76,5.92,5.59,5.91,777724.0
2015-09-29 10:00:00,5.92,6.08,5.88,5.993,682946.0,5.92,6.08,5.88,5.993,682946.0
2015-09-29 10:30:00,5.995,6.005,5.85,5.9185,510077.0,5.995,6.005,5.85,5.9185,510077.0
2015-09-29 11:00:00,5.915,5.97,5.77,5.83,375308.0,5.915,5.97,5.77,5.83,375308.0
2015-09-29 11:30:00,5.83,5.91,5.76,5.83,227314.0,5.83,5.91,5.76,5.83,227314.0
2015-09-29 12:00:00,5.84,5.89,5.8,5.85,310716.0,5.84,5.89,5.8,5.85,310716.0
2015-09-29 12:30:00,5.855,5.86,5.67,5.69,242944.0,5.855,5.86,5.67,5.69,242944.0
2015-09-29 13:00:00,5.681,5.81,5.68,5.76,283699.0,5.681,5.81,5.68,5.76,283699.0
2015-09-29 13:30:00,5.765,5.82,5.74,5.76,226722.0,5.765,5.82,5.74,5.76,226722.0
2015-09-29 14:00:00,5.76,5.76,5.65,5.73,265486.0,5.76,5.76,5.65,5.73,265486.0
2015-09-29 14:30:00,5.725,5.725,5.6,5.605,307721.0,5.725,5.725,5.6,5.605,307721.0
2015-09-29 15:00:00,5.61,5.61,5.48,5.48,580749.0,5.61,5.61,5.48,5.48,580749.0
2015-09-29 15:30:00,5.49,5.62,5.48,5.6,839987.0,5.49,5.62,5.48,5.6,839987.0
2015-09-30 09:30:00,5.75,5.93,5.73,5.755,762572.0,5.75,5.93,5.73,5.755,762572.0
2015-09-30 10:00:00,5.76,5.84,5.7,5.82,417303.0,5.76,5.84,5.7,5.82,417303.0
2015-09-30 10:30:00,5.83,5.8769,5.72,5.725,290013.0,5.83,5.8769,5.72,5.725,290013.0
2015-09-30 11:00:00,5.73,5.735,5.6,5.63,339935.0,5.73,5.735,5.6,5.63,339935.0
2015-09-30 11:30:00,5.63,5.64,5.53,5.595,518526.0,5.63,5.64,5.53,5.595,518526.0
2015-09-30 12:00:00,5.6,5.6,5.5,5.5095,344523.0,5.6,5.6,5.5,5.5095,344523.0
2015-09-30 12:30:00,5.51,5.53,5.45,5.51,429729.0,5.51,5.53,5.45,5.51,429729.0
2015-09-30 13:00:00,5.51,5.58,5.49,5.57,266541.0,5.51,5.58,5.49,5.57,266541.0
2015-09-30 13:30:00,5.57,5.65,5.53,5.645,233271.0,5.57,5.65,5.53,5.645,233271.0
2015-09-30 14:00:00,5.64,5.66,5.6,5.655,346369.0,5.64,5.66,5.6,5.655,346369.0
2015-09-30 14:30:00,5.66,5.6675,5.6,5.65,179151.0,5.66,5.6675,5.6,5.65,179151.0
2015-09-30 15:00:00,5.66,5.66,5.54,5.58,377460.0,5.66,5.66,5.54,5.58,377460.0
2015-09-30 15:30:00,5.59,5.63,5.57,5.6,1007106.0,5.59,5.63,5.57,5.6,1007106.0
2015-10-01 09:30:00,5.65,5.72,5.4699,5.47,552115.0,5.65,5.72,5.4699,5.47,552115.0
2015-10-01 10:00:00,5.48,5.55,5.4,5.48,569445.0,5.48,5.55,5.4,5.48,569445.0
2015-10-01 10:30:00,5.48,5.5,5.43,5.43,333420.0,5.48,5.5,5.43,5.43,333420.0
2015-10-01 11:00:00,5.42,5.45,5.4,5.41,558113.0,5.42,5.45,5.4,5.41,558113.0
2015-10-01 11:30:00,5.41,5.4601,5.4,5.45,269088.0,5.41,5.4601,5.4,5.45,269088.0
2015-10-01 12:00:00,5.45,5.61,5.44,5.5504,544305.0,5.45,5.61,5.44,5.5504,544305.0
2015-10-01 12:30:00,5.555,5.56,5.48,5.52,219135.0,5.555,5.56,5.48,5.52,219135.0
2015-10-01 13:00:00,5.515,5.52,5.45,5.48,201765.0,5.515,5.52,5.45,5.48,201765.0
2015-10-01 13:30:00,5.485,5.525,5.42,5.49,283351.0,5.485,5.525,5.42,5.49,283351.0
2015-10-01 14:00:00,5.49,5.53,5.455,5.5099,293237.0,5.49,5.53,5.455,5.5099,293237.0
2015-10-01 14:30:00,5.505,5.56,5.495,5.55,270689.0,5.505,5.56,5.495,5.55,270689.0
2015-10-01 15:00:00,5.55,5.64,5.55,5.62,319401.0,5.55,5.64,5.55,5.62,319401.0
2015-10-01 15:30:00,5.625,5.76,5.61,5.73,899091.0,5.625,5.76,5.61,5.73,899091.0
2015-10-02 09:30:00,5.62,5.695,5.55,5.67,373347.0,5.62,5.695,5.55,5.67,373347.0
2015-10-02 10:00:00,5.67,5.705,5.59,5.69,259250.0,5.67,5.705,5.59,5.69,259250.0
2015-10-02 10:30:00,5.69,5.91,5.68,5.87,461416.0,5.69,5.91,5.68,5.87,461416.0
2015-10-02 11:00:00,5.87,5.88,5.8096,5.83,368323.0,5.87,5.88,5.8096,5.83,368323.0
2015-10-02 11:30:00,5.83,5.86,5.76,5.8,180273.0,5.83,5.86,5.76,5.8,180273.0
2015-10-02 12:00:00,5.79,5.82,5.73,5.77,269085.0,5.79,5.82,5.73,5.77,269085.0
2015-10-02 12:30:00,5.77,5.81,5.755,5.8,214099.0,5.77,5.81,5.755,5.8,214099.0
2015-10-02 13:00:00,5.8,5.87,5.78,5.86,298701.0,5.8,5.87,5.78,5.86,298701.0
2015-10-02 13:30:00,5.86,5.89,5.7749,5.78,183499.0,5.86,5.89,5.7749,5.78,183499.0
2015-10-02 14:00:00,5.775,5.84,5.76,5.84,160139.0,5.775,5.84,5.76,5.84,160139.0
2015-10-02 14:30:00,5.84,5.85,5.79,5.81,221609.0,5.84,5.85,5.79,5.81,221609.0
2015-10-02 15:00:00,5.81,5.87,5.806,5.86,383736.0,5.81,5.87,5.806,5.86,383736.0
2015-10-02 15:30:00,5.86,5.91,5.84,5.905,806502.0,5.86,5.91,5.84,5.905,806502.0
2015-10-05 09:30:00,5.98,6.06,5.95,6.04,932471.0,5.98,6.06,5.95,6.04,932471.0
2015-10-05 10:00:00,6.0301,6.07,5.9872,6.03,230362.0,6.0301,6.07,5.9872,6.03,230362.0
2015-10-05 10:30:00,6.03,6.04,5.8,5.835,413499.0,6.03,6.04,5.8,5.835,413499.0
2015-10-05 11:00:00,5.8351,5.88,5.7099,5.72,311842.0,5.8351,5.88,5.7099,5.72,311842.0
2015-10-05 11:30:00,5.72,5.74,5.68,5.73,255815.0,5.72,5.74,5.68,5.73,255815.0
2015-10-05 12:00:00,5.735,5.82,5.729,5.78,199092.0,5.735,5.82,5.729,5.78,199092.0
2015-10-05 12:30:00,5.7701,5.81,5.75,5.79,406289.0,5.7701,5.81,5.75,5.79,406289.0
2015-10-05 13:00:00,5.79,5.85,5.785,5.82,247967.0,5.79,5.85,5.785,5.82,247967.0
2015-10-05 13:30:00,5.82,5.92,5.82,5.905,173998.0,5.82,5.92,5.82,5.905,173998.0
2015-10-05 14:00:00,5.91,5.95,5.86,5.95,252414.0,5.91,5.95,5.86,5.95,252414.0
2015-10-05 14:30:00,5.945,5.95,5.86,5.9,157824.0,5.945,5.95,5.86,5.9,157824.0
2015-10-05 15:00:00,5.895,5.91,5.87,5.895,118961.0,5.895,5.91,5.87,5.895,118961.0
2015-10-05 15:30:00,5.8911,5.92,5.87,5.89,352541.0,5.8911,5.92,5.87,5.89,352541.0
2015-10-06 09:30:00,6.06,6.09,5.83,6.09,1368366.0,6.06,6.09,5.83,6.09,1368366.0
2015-10-06 10:00:00,6.089,6.1,5.875,5.88,680438.0,6.089,6.1,5.875,5.88,680438.0
2015-10-06 10:30:00,5.88,5.97,5.86,5.89,371009.0,5.88,5.97,5.86,5.89,371009.0
2015-10-06 11:00:00,5.8867,5.92,5.73,5.76,554320.0,5.8867,5.92,5.73,5.76,554320.0
2015-10-06 11:30:00,5.75,5.7599,5.56,5.575,631962.0,5.75,5.7599,5.56,5.575,631962.0
2015-10-06 12:00:00,5.5799,5.78,5.5799,5.7077,336735.0,5.5799,5.78,5.5799,5.7077,336735.0
2015-10-06 12:30:00,5.7,5.755,5.62,5.755,362691.0,5.7,5.755,5.62,5.755,362691.0
2015-10-06 13:00:00,5.75,5.85,5.68,5.82,311245.0,5.75,5.85,5.68,5.82,311245.0
2015-10-06 13:30:00,5.8199,5.8199,5.68,5.7141,245812.0,5.8199,5.8199,5.68,5.7141,245812.0
2015-10-06 14:00:00,5.72,5.8,5.71,5.775,146902.0,5.72,5.8,5.71,5.775,146902.0
2015-10-06 14:30:00,5.775,5.81,5.72,5.73,289826.0,5.775,5.81,5.72,5.73,289826.0
2015-10-06 15:00:00,5.73,5.81,5.715,5.8002,178021.0,5.73,5.81,5.715,5.8002,178021.0
2015-10-06 15:30:00,5.805,5.82,5.76,5.77,399010.0,5.805,5.82,5.76,5.77,399010.0
2015-10-07 09:30:00,5.82,5.85,5.55,5.72,771571.0,5.82,5.85,5.55,5.72,771571.0
2015-10-07 10:00:00,5.72,5.785,5.65,5.66,369356.0,5.72,5.785,5.65,5.66,369356.0
2015-10-07 10:30:00,5.665,5.8,5.66,5.755,314333.0,5.665,5.8,5.66,5.755,314333.0
2015-10-07 11:00:00,5.74,5.78,5.7035,5.72,199062.0,5.74,5.78,5.7035,5.72,199062.0
2015-10-07 11:30:00,5.72,5.89,5.71,5.87,403785.0,5.72,5.89,5.71,5.87,403785.0
2015-10-07 12:00:00,5.86,5.89,5.8,5.835,234673.0,5.86,5.89,5.8,5.835,234673.0
2015-10-07 12:30:00,5.83,5.87,5.79,5.84,218017.0,5.83,5.87,5.79,5.84,218017.0
2015-10-07 13:00:00,5.849,5.899,5.835,5.88,236139.0,5.849,5.899,5.835,5.88,236139.0
2015-10-07 13:30:00,5.8801,5.97,5.88,5.925,321514.0,5.8801,5.97,5.88,5.925,321514.0
2015-10-07 14:00:00,5.93,5.95,5.8,5.85,470187.0,5.93,5.95,5.8,5.85,470187.0
2015-10-07 14:30:00,5.85,5.87,5.74,5.765,200340.0,5.85,5.87,5.74,5.765,200340.0
2015-10-07 15:00:00,5.77,5.87,5.765,5.835,210824.0,5.77,5.87,5.765,5.835,210824.0
2015-10-07 15:30:00,5.84,5.91,5.83,5.91,553836.0,5.84,5.91,5.83,5.91,553836.0
2015-10-08 09:30:00,5.88,5.88,5.71,5.79,319160.0,5.88,5.88,5.71,5.79,319160.0
2015-10-08 10:00:00,5.8,5.87,5.74,5.775,239652.0,5.8,5.87,5.74,5.775,239652.0
2015-10-08 10:30:00,5.78,5.87,5.76,5.795,148458.0,5.78,5.87,5.76,5.795,148458.0
2015-10-08 11:00:00,5.79,5.8,5.65,5.7,366404.0,5.79,5.8,5.65,5.7,366404.0
2015-10-08 11:30:00,5.7,5.7791,5.68,5.76,123046.0,5.7,5.7791,5.68,5.76,123046.0
2015-10-08 12:00:00,5.76,5.82,5.7,5.705,160342.0,5.76,5.82,5.7,5.705,160342.0
2015-10-08 12:30:00,5.7099,5.76,5.68,5.7,166216.0,5.7099,5.76,5.68,5.7,166216.0
2015-10-08 13:00:00,5.7079,5.7962,5.695,5.785,135778.0,5.7079,5.7962,5.695,5.785,135778.0
2015-10-08 13:30:00,5.79,5.83,5.755,5.82,94503.0,5.79,5.83,5.755,5.82,94503.0
2015-10-08 14:00:00,5.817,5.865,5.8,5.85,214266.0,5.817,5.865,5.8,5.85,214266.0
2015-10-08 14:30:00,5.855,5.91,5.82,5.87,198541.0,5.855,5.91,5.82,5.87,198541.0
2015-10-08 15:00:00,5.87,5.93,5.845,5.85,352317.0,5.87,5.93,5.845,5.85,352317.0
2015-10-08 15:30:00,5.85,5.87,5.815,5.86,490752.0,5.85,5.87,5.815,5.86,490752.0
2015-10-09 09:30:00,5.84,5.93,5.76,5.896,337561.0,5.84,5.93,5.76,5.896,337561.0
2015-10-09 10:00:00,5.89,5.95,5.81,5.91,273899.0,5.89,5.95,5.81,5.91,273899.0
2015-10-09 10:30:00,5.91,5.94,5.865,5.935,210365.0,5.91,5.94,5.865,5.935,210365.0
2015-10-09 11:00:00,5.935,5.935,5.86,5.9,352733.0,5.935,5.935,5.86,5.9,352733.0
2015-10-09 11:30:00,5.9063,5.94,5.89,5.91,202549.0,5.9063,5.94,5.89,5.91,202549.0
2015-10-09 12:00:00,5.915,5.935,5.885,5.91,133966.0,5.915,5.935,5.885,5.91,133966.0
2015-10-09 12:30:00,5.92,5.93,5.89,5.905,99068.0,5.92,5.93,5.89,5.905,99068.0
2015-10-09 13:00:00,5.91,5.945,5.8901,5.945,114188.0,5.91,5.945,5.8901,5.945,114188.0
2015-10-09 13:30:00,5.935,5.99,5.93,5.9699,174891.0,5.935,5.99,5.93,5.9699,174891.0
2015-10-09 14:00:00,5.97,5.99,5.93,5.945,122952.0,5.97,5.99,5.93,5.945,122952.0
2015-10-09 14:30:00,5.945,5.95,5.91,5.94,132548.0,5.945,5.95,5.91,5.94,132548.0
2015-10-09 15:00:00,5.94,5.975,5.925,5.955,133542.0,5.94,5.975,5.925,5.955,133542.0
2015-10-09 15:30:00,5.955,5.99,5.93,5.985,439045.0,5.955,5.99,5.93,5.985,439045.0
2015-10-12 09:30:00,6.0,6.0,5.84,5.86,420954.0,6.0,6.0,5.84,5.86,420954.0
2015-10-12 10:00:00,5.86,5.87,5.78,5.81,331659.0,5.86,5.87,5.78,5.81,331659.0
2015-10-12 10:30:00,5.8,5.845,5.77,5.845,303986.0,5.8,5.845,5.77,5.845,303986.0
2015-10-12 11:00:00,5.84,5.92,5.83,5.86,292538.0,5.84,5.92,5.83,5.86,292538.0
2015-10-12 11:30:00,5.86,5.86,5.82,5.835,162936.0,5.86,5.86,5.82,5.835,162936.0
2015-10-12 12:00:00,5.83,5.85,5.81,5.825,156885.0,5.83,5.85,5.81,5.825,156885.0
2015-10-12 12:30:00,5.825,5.83,5.8,5.805,159988.0,5.825,5.83,5.8,5.805,159988.0
2015-10-12 13:00:00,5.8,5.81,5.78,5.8,182141.0,5.8,5.81,5.78,5.8,182141.0
2015-10-12 13:30:00,5.79,5.81,5.785,5.795,106880.0,5.79,5.81,5.785,5.795,106880.0
2015-10-12 14:00:00,5.8,5.82,5.79,5.8,111044.0,5.8,5.82,5.79,5.8,111044.0
2015-10-12 14:30:00,5.79,5.8,5.76,5.785,173294.0,5.79,5.8,5.76,5.785,173294.0
2015-10-12 15:00:00,5.79,5.81,5.78,5.81,171667.0,5.79,5.81,5.78,5.81,171667.0
2015-10-12 15:30:00,5.805,5.81,5.75,5.78,443948.0,5.805,5.81,5.75,5.78,443948.0
2015-10-13 09:30:00,5.75,5.7504,5.66,5.68,371382.0,5.75,5.7504,5.66,5.68,371382.0
2015-10-13 10:00:00,5.6867,5.7,5.625,5.68,612699.0,5.6867,5.7,5.625,5.68,612699.0
2015-10-13 10:30:00,5.6852,5.74,5.665,5.72,268372.0,5.6852,5.74,5.665,5.72,268372.0
2015-10-13 11:00:00,5.73,5.8,5.71,5.7701,243803.0,5.73,5.8,5.71,5.7701,243803.0
2015-10-13 11:30:00,5.78,5.79,5.73,5.735,251008.0,5.78,5.79,5.73,5.735,251008.0
2015-10-13 12:00:00,5.73,5.74,5.7,5.7,203275.0,5.73,5.74,5.7,5.7,203275.0
2015-10-13 12:30:00,5.7,5.71,5.63,5.635,397641.0,5.7,5.71,5.63,5.635,397641.0
2015-10-13 13:00:00,5.6399,5.69,5.63,5.67,150743.0,5.6399,5.69,5.63,5.67,150743.0
2015-10-13 13:30:00,5.67,5.67,5.61,5.6221,216396.0,5.67,5.67,5.61,5.6221,216396.0
2015-10-13 14:00:00,5.62,5.66,5.61,5.6172,166892.0,5.62,5.66,5.61,5.6172,166892.0
2015-10-13 14:30:00,5.615,5.63,5.6,5.62,243851.0,5.615,5.63,5.6,5.62,243851.0
2015-10-13 15:00:00,5.63,5.63,5.55,5.5658,437644.0,5.63,5.63,5.55,5.5658,437644.0
2015-10-13 15:30:00,5.57,5.59,5.53,5.54,877888.0,5.57,5.59,5.53,5.54,877888.0
2015-10-14 09:30:00,5.56,5.7,5.55,5.64,391669.0,5.56,5.7,5.55,5.64,391669.0
2015-10-14 10:00:00,5.63,5.63,5.45,5.4899,465208.0,5.63,5.63,5.45,5.4899,465208.0
2015-10-14 10:30:00,5.48,5.57,5.46,5.56,287281.0,5.48,5.57,5.46,5.56,287281.0
2015-10-14 11:00:00,5.56,5.605,5.51,5.575,186135.0,5.56,5.605,5.51,5.575,186135.0
2015-10-14 11:30:00,5.57,5.58,5.52,5.5501,138334.0,5.57,5.58,5.52,5.5501,138334.0
2015-10-14 12:00:00,5.5508,5.6001,5.52,5.565,113796.0,5.5508,5.6001,5.52,5.565,113796.0
2015-10-14 12:30:00,5.57,5.69,5.55,5.66,190163.0,5.57,5.69,5.55,5.66,190163.0
2015-10-14 13:00:00,5.67,5.69,5.59,5.615,228256.0,5.67,5.69,5.59,5.615,228256.0
2015-10-14 13:30:00,5.61,5.66,5.5901,5.66,86075.0,5.61,5.66,5.5901,5.66,86075.0
2015-10-14 14:00:00,5.65,5.68,5.62,5.64,161408.0,5.65,5.68,5.62,5.64,161408.0
2015-10-14 14:30:00,5.63,5.645,5.58,5.6079,169323.0,5.63,5.645,5.58,5.6079,169323.0
2015-10-14 15:00:00,5.61,5.61,5.53,5.57,254246.0,5.61,5.61,5.53,5.57,254246.0
2015-10-14 15:30:00,5.57,5.61,5.57,5.595,449498.0,5.57,5.61,5.57,5.595,449498.0
2015-10-15 09:30:00,5.58,5.6201,5.49,5.54,361268.0,5.58,5.6201,5.49,5.54,361268.0
2015-10-15 10:00:00,5.56,5.65,5.54,5.5965,162869.0,5.56,5.65,5.54,5.5965,162869.0
2015-10-15 10:30:00,5.6,5.6301,5.57,5.58,135205.0,5.6,5.6301,5.57,5.58,135205.0
2015-10-15 11:00:00,5.58,5.61,5.54,5.605,187282.0,5.58,5.61,5.54,5.605,187282.0
2015-10-15 11:30:00,5.6,5.625,5.5601,5.5729,130065.0,5.6,5.625,5.5601,5.5729,130065.0
2015-10-15 12:00:00,5.57,5.66,5.57,5.64,148610.0,5.57,5.66,5.57,5.64,148610.0
2015-10-15 12:30:00,5.64,5.66,5.56,5.575,132751.0,5.64,5.66,5.56,5.575,132751.0
2015-10-15 13:00:00,5.57,5.62,5.57,5.605,176566.0,5.57,5.62,5.57,5.605,176566.0
2015-10-15 13:30:00,5.605,5.64,5.59,5.64,120348.0,5.605,5.64,5.59,5.64,120348.0
2015-10-15 14:00:00,5.6311,5.68,5.62,5.64,165762.0,5.6311,5.68,5.62,5.64,165762.0
2015-10-15 14:30:00,5.64,5.68,5.63,5.655,170515.0,5.64,5.68,5.63,5.655,170515.0
2015-10-15 15:00:00,5.655,5.72,5.65,5.715,231728.0,5.655,5.72,5.65,5.715,231728.0
2015-10-15 15:30:00,5.71,5.75,5.7,5.75,633952.0,5.71,5.75,5.7,5.75,633952.0
2015-10-16 09:30:00,5.75,5.87,5.7,5.805,700958.0,5.75,5.87,5.7,5.805,700958.0
2015-10-16 10:00:00,5.805,5.86,5.77,5.7915,280909.0,5.805,5.86,5.77,5.7915,280909.0
2015-10-16 10:30:00,5.8,5.85,5.775,5.7999,91559.0,5.8,5.85,5.775,5.7999,91559.0
2015-10-16 11:00:00,5.8,5.83,5.72,5.72,115469.0,5.8,5.83,5.72,5.72,115469.0
2015-10-16 11:30:00,5.73,5.76,5.7099,5.74,80797.0,5.73,5.76,5.7099,5.74,80797.0
2015-10-16 12:00:00,5.74,5.74,5.68,5.73,121697.0,5.74,5.74,5.68,5.73,121697.0
2015-10-16 12:30:00,5.73,5.75,5.7,5.74,99612.0,5.73,5.75,5.7,5.74,99612.0
2015-10-16 13:00:00,5.74,5.76,5.7,5.74,286442.0,5.74,5.76,5.7,5.74,286442.0
2015-10-16 13:30:00,5.74,5.77,5.7201,5.74,247552.0,5.74,5.77,5.7201,5.74,247552.0
2015-10-16 14:00:00,5.74,5.77,5.7,5.735,391400.0,5.74,5.77,5.7,5.735,391400.0
2015-10-16 14:30:00,5.735,5.785,5.7105,5.76,116984.0,5.735,5.785,5.7105,5.76,116984.0
2015-10-16 15:00:00,5.76,5.815,5.75,5.8022,134293.0,5.76,5.815,5.75,5.8022,134293.0
2015-10-16 15:30:00,5.81,5.83,5.79,5.8,299828.0,5.81,5.83,5.79,5.8,299828.0
2015-10-19 09:30:00,5.8,5.84,5.73,5.84,200060.0,5.8,5.84,5.73,5.84,200060.0
2015-10-19 10:00:00,5.84,5.87,5.785,5.82,191165.0,5.84,5.87,5.785,5.82,191165.0
2015-10-19 10:30:00,5.82,5.82,5.75,5.805,202827.0,5.82,5.82,5.75,5.805,202827.0
2015-10-19 11:00:00,5.8,5.84,5.76,5.84,116189.0,5.8,5.84,5.76,5.84,116189.0
2015-10-19 11:30:00,5.84,5.87,5.81,5.86,229394.0,5.84,5.87,5.81,5.86,229394.0
2015-10-19 12:00:00,5.87,5.87,5.79,5.795,170525.0,5.87,5.87,5.79,5.795,170525.0
2015-10-19 12:30:00,5.795,5.795,5.69,5.7499,166967.0,5.795,5.795,5.69,5.7499,166967.0
2015-10-19 13:00:00,5.745,5.7499,5.69,5.71,239141.0,5.745,5.7499,5.69,5.71,239141.0
2015-10-19 13:30:00,5.71,5.71,5.6,5.7001,319609.0,5.71,5.71,5.6,5.7001,319609.0
2015-10-19 14:00:00,5.71,5.74,5.68,5.73,133505.0,5.71,5.74,5.68,5.73,133505.0
2015-10-19 14:30:00,5.725,5.785,5.71,5.775,97873.0,5.725,5.785,5.71,5.775,97873.0
2015-10-19 15:00:00,5.77,5.82,5.74,5.7864,154974.0,5.77,5.82,5.74,5.7864,154974.0
2015-10-19 15:30:00,5.78,5.8,5.77,5.8,604342.0,5.78,5.8,5.77,5.8,604342.0
2015-10-20 09:30:00,5.75,5.7975,5.64,5.6869,432051.0,5.75,5.7975,5.64,5.6869,432051.0
2015-10-20 10:00:00,5.69,5.71,5.65,5.66,282314.0,5.69,5.71,5.65,5.66,282314.0
2015-10-20 10:30:00,5.6501,5.67,5.585,5.5949,347190.0,5.6501,5.67,5.585,5.5949,347190.0
2015-10-20 11:00:00,5.59,5.63,5.5499,5.6272,377401.0,5.59,5.63,5.5499,5.6272,377401.0
2015-10-20 11:30:00,5.62,5.64,5.56,5.59,150003.0,5.62,5.64,5.56,5.59,150003.0
2015-10-20 12:00:00,5.59,5.6,5.55,5.56,171664.0,5.59,5.6,5.55,5.56,171664.0
2015-10-20 12:30:00,5.565,5.58,5.53,5.56,195909.0,5.565,5.58,5.53,5.56,195909.0
2015-10-20 13:00:00,5.56,5.6,5.54,5.569,100929.0,5.56,5.6,5.54,5.569,100929.0
2015-10-20 13:30:00,5.561,5.61,5.55,5.58,278195.0,5.561,5.61,5.55,5.58,278195.0
2015-10-20 14:00:00,5.58,5.58,5.5101,5.535,379642.0,5.58,5.58,5.5101,5.535,379642.0
2015-10-20 14:30:00,5.54,5.585,5.51,5.585,287216.0,5.54,5.585,5.51,5.585,287216.0
2015-10-20 15:00:00,5.59,5.6,5.545,5.5599,198782.0,5.59,5.6,5.545,5.5599,198782.0
2015-10-20 15:30:00,5.555,5.565,5.51,5.52,520919.0,5.555,5.565,5.51,5.52,520919.0
2015-10-21 09:30:00,5.53,5.58,5.46,5.49,509625.0,5.53,5.58,5.46,5.49,509625.0
2015-10-21 10:00:00,5.49,5.49,5.25,5.3199,883492.0,5.49,5.49,5.25,5.3199,883492.0
2015-10-21 10:30:00,5.31,5.445,5.2901,5.375,551101.0,5.31,5.445,5.2901,5.375,551101.0
2015-10-21 11:00:00,5.38,5.38,5.285,5.36,261358.0,5.38,5.38,5.285,5.36,261358.0
2015-10-21 11:30:00,5.3599,5.43,5.31,5.34,239170.0,5.3599,5.43,5.31,5.34,239170.0
2015-10-21 12:00:00,5.3349,5.36,5.31,5.36,139200.0,5.3349,5.36,5.31,5.36,139200.0
2015-10-21 12:30:00,5.356,5.37,5.32,5.32,135462.0,5.356,5.37,5.32,5.32,135462.0
2015-10-21 13:00:00,5.32,5.3351,5.27,5.29,370724.0,5.32,5.3351,5.27,5.29,370724.0
2015-10-21 13:30:00,5.29,5.4428,5.28,5.4,409210.0,5.29,5.4428,5.28,5.4,409210.0
2015-10-21 14:00:00,5.39,5.53,5.389,5.52,367760.0,5.39,5.53,5.389,5.52,367760.0
2015-10-21 14:30:00,5.51,5.58,5.5096,5.5125,264773.0,5.51,5.58,5.5096,5.5125,264773.0
2015-10-21 15:00:00,5.52,5.58,5.5,5.55,200968.0,5.52,5.58,5.5,5.55,200968.0
2015-10-21 15:30:00,5.54,5.545,5.48,5.495,359084.0,5.54,5.545,5.48,5.495,359084.0
2015-10-22 09:30:00,5.53,5.58,5.4,5.5638,365248.0,5.53,5.58,5.4,5.5638,365248.0
2015-10-22 10:00:00,5.57,5.66,5.5399,5.61,348069.0,5.57,5.66,5.5399,5.61,348069.0
2015-10-22 10:30:00,5.6032,5.67,5.59,5.6399,174342.0,5.6032,5.67,5.59,5.6399,174342.0
2015-10-22 11:00:00,5.63,5.66,5.5705,5.58,92845.0,5.63,5.66,5.5705,5.58,92845.0
2015-10-22 11:30:00,5.5809,5.5809,5.48,5.5,132149.0,5.5809,5.5809,5.48,5.5,132149.0
2015-10-22 12:00:00,5.491,5.56,5.4701,5.55,128347.0,5.491,5.56,5.4701,5.55,128347.0
2015-10-22 12:30:00,5.56,5.6101,5.54,5.58,141652.0,5.56,5.6101,5.54,5.58,141652.0
2015-10-22 13:00:00,5.58,5.5864,5.52,5.54,62175.0,5.58,5.5864,5.52,5.54,62175.0
2015-10-22 13:30:00,5.54,5.56,5.44,5.455,235816.0,5.54,5.56,5.44,5.455,235816.0
2015-10-22 14:00:00,5.44,5.54,5.434,5.53,214454.0,5.44,5.54,5.434,5.53,214454.0
2015-10-22 14:30:00,5.52,5.57,5.485,5.56,197976.0,5.52,5.57,5.485,5.56,197976.0
2015-10-22 15:00:00,5.55,5.59,5.54,5.58,175140.0,5.55,5.59,5.54,5.58,175140.0
2015-10-22 15:30:00,5.58,5.59,5.54,5.58,449937.0,5.58,5.59,5.54,5.58,449937.0
2015-10-23 09:30:00,5.65,5.79,5.61,5.73,653452.0,5.65,5.79,5.61,5.73,653452.0
2015-10-23 10:00:00,5.74,5.7501,5.675,5.7,249435.0,5.74,5.7501,5.675,5.7,249435.0
2015-10-23 10:30:00,5.695,5.77,5.65,5.6801,398613.0,5.695,5.77,5.65,5.6801,398613.0
2015-10-23 11:00:00,5.68,5.75,5.665,5.68,287706.0,5.68,5.75,5.665,5.68,287706.0
2015-10-23 11:30:00,5.6821,5.71,5.66,5.68,94182.0,5.6821,5.71,5.66,5.68,94182.0
2015-10-23 12:00:00,5.68,5.72,5.67,5.7,113464.0,5.68,5.72,5.67,5.7,113464.0
2015-10-23 12:30:00,5.7,5.74,5.68,5.73,79873.0,5.7,5.74,5.68,5.73,79873.0
2015-10-23 13:00:00,5.72,5.77,5.71,5.768,179073.0,5.72,5.77,5.71,5.768,179073.0
2015-10-23 13:30:00,5.76,5.8,5.76,5.78,174091.0,5.76,5.8,5.76,5.78,174091.0
2015-10-23 14:00:00,5.78,5.81,5.74,5.7799,182111.0,5.78,5.81,5.74,5.7799,182111.0
2015-10-23 14:30:00,5.777,5.8001,5.7448,5.77,142363.0,5.777,5.8001,5.7448,5.77,142363.0
2015-10-23 15:00:00,5.77,5.78,5.71,5.73,165554.0,5.77,5.78,5.71,5.73,165554.0
2015-10-23 15:30:00,5.74,5.8,5.73,5.78,419660.0,5.74,5.8,5.73,5.78,419660.0
2015-10-26 09:30:00,5.74,5.79,5.66,5.7,287548.0,5.74,5.79,5.66,5.7,287548.0
2015-10-26 10:00:00,5.7,5.79,5.7,5.7862,113449.0,5.7,5.79,5.7,5.7862,113449.0
2015-10-26 10:30:00,5.79,5.93,5.77,5.895,672238.0,5.79,5.93,5.77,5.895,672238.0
2015-10-26 11:00:00,5.9,5.91,5.84,5.855,80461.0,5.9,5.91,5.84,5.855,80461.0
2015-10-26 11:30:00,5.855,5.88,5.79,5.805,112379.0,5.855,5.88,5.79,5.805,112379.0
2015-10-26 12:00:00,5.81,5.87,5.8049,5.85,104886.0,5.81,5.87,5.8049,5.85,104886.0
2015-10-26 12:30:00,5.86,5.88,5.835,5.835,93941.0,5.86,5.88,5.835,5.835,93941.0
2015-10-26 13:00:00,5.83,5.88,5.83,5.86,119050.0,5.83,5.88,5.83,5.86,119050.0
2015-10-26 13:30:00,5.85,5.87,5.815,5.8196,55606.0,5.85,5.87,5.815,5.8196,55606.0
2015-10-26 14:00:00,5.815,5.82,5.77,5.79,60685.0,5.815,5.82,5.77,5.79,60685.0
2015-10-26 14:30:00,5.785,5.82,5.78,5.811,50216.0,5.785,5.82,5.78,5.811,50216.0
2015-10-26 15:00:00,5.81,5.835,5.795,5.8225,73871.0,5.81,5.835,5.795,5.8225,73871.0
2015-10-26 15:30:00,5.825,5.83,5.78,5.8,389015.0,5.825,5.83,5.78,5.8,389015.0
2015-10-27 09:30:00,5.76,5.92,5.72,5.89,334683.0,5.76,5.92,5.72,5.89,334683.0
2015-10-27 10:00:00,5.895,5.91,5.865,5.869,254227.0,5.895,5.91,5.865,5.869,254227.0
2015-10-27 10:30:00,5.87,5.88,5.79,5.815,143210.0,5.87,5.88,5.79,5.815,143210.0
2015-10-27 11:00:00,5.81,5.86,5.81,5.835,112079.0,5.81,5.86,5.81,5.835,112079.0
2015-10-27 11:30:00,5.84,5.841,5.79,5.8,131971.0,5.84,5.841,5.79,5.8,131971.0
2015-10-27 12:00:00,5.805,5.82,5.75,5.7508,134127.0,5.805,5.82,5.75,5.7508,134127.0
2015-10-27 12:30:00,5.76,5.78,5.725,5.755,147964.0,5.76,5.78,5.725,5.755,147964.0
2015-10-27 13:00:00,5.75,5.77,5.7299,5.76,66867.0,5.75,5.77,5.7299,5.76,66867.0
2015-10-27 13:30:00,5.76,5.8,5.745,5.79,106005.0,5.76,5.8,5.745,5.79,106005.0
2015-10-27 14:00:00,5.79,5.8,5.775,5.79,86497.0,5.79,5.8,5.775,5.79,86497.0
2015-10-27 14:30:00,5.795,5.81,5.78,5.81,83576.0,5.795,5.81,5.78,5.81,83576.0
2015-10-27 15:00:00,5.81,5.84,5.805,5.81,131513.0,5.81,5.84,5.805,5.81,131513.0
2015-10-27 15:30:00,5.81,5.87,5.795,5.86,320546.0,5.81,5.87,5.795,5.86,320546.0
2015-10-28 09:30:00,5.87,5.89,5.78,5.89,283988.0,5.87,5.89,5.78,5.89,283988.0
2015-10-28 10:00:00,5.89,5.95,5.884,5.95,249132.0,5.89,5.95,5.884,5.95,249132.0
2015-10-28 10:30:00,5.94,5.99,5.94,5.99,488221.0,5.94,5.99,5.94,5.99,488221.0
2015-10-28 11:00:00,5.995,6.0,5.94,5.95,225545.0,5.995,6.0,5.94,5.95,225545.0
2015-10-28 11:30:00,5.95,5.985,5.94,5.97,133345.0,5.95,5.985,5.94,5.97,133345.0
2015-10-28 12:00:00,5.975,5.99,5.95,5.98,120098.0,5.975,5.99,5.95,5.98,120098.0
2015-10-28 12:30:00,5.98,5.99,5.97,5.98,85064.0,5.98,5.99,5.97,5.98,85064.0
2015-10-28 13:00:00,5.98,6.0,5.9722,5.975,192640.0,5.98,6.0,5.9722,5.975,192640.0
2015-10-28 13:30:00,5.98,6.0,5.97,5.99,121963.0,5.98,6.0,5.97,5.99,121963.0
2015-10-28 14:00:00,5.98,5.99,5.89,5.93,250961.0,5.98,5.99,5.89,5.93,250961.0
2015-10-28 14:30:00,5.92,5.99,5.9,5.98,229758.0,5.92,5.99,5.9,5.98,229758.0
2015-10-28 15:00:00,5.98,6.0,5.96,5.985,319830.0,5.98,6.0,5.96,5.985,319830.0
2015-10-28 15:30:00,5.99,6.07,5.99,6.07,1356256.0,5.99,6.07,5.99,6.07,1356256.0
2015-10-29 09:30:00,6.07,6.15,5.91,6.11,749410.0,6.07,6.15,5.91,6.11,749410.0
2015-10-29 10:00:00,6.12,6.15,6.09,6.09,537345.0,6.12,6.15,6.09,6.09,537345.0
2015-10-29 10:30:00,6.1,6.22,6.095,6.2,477325.0,6.1,6.22,6.095,6.2,477325.0
2015-10-29 11:00:00,6.19,6.23,6.17,6.1999,278496.0,6.19,6.23,6.17,6.1999,278496.0
2015-10-29 11:30:00,6.2,6.22,6.18,6.21,154543.0,6.2,6.22,6.18,6.21,154543.0
2015-10-29 12:00:00,6.21,6.21,6.14,6.155,132835.0,6.21,6.21,6.14,6.155,132835.0
2015-10-29 12:30:00,6.151,6.16,6.1,6.14,164532.0,6.151,6.16,6.1,6.14,164532.0
2015-10-29 13:00:00,6.13,6.14,6.0696,6.074,164154.0,6.13,6.14,6.0696,6.074,164154.0
2015-10-29 13:30:00,6.071,6.09,5.976,5.99,183661.0,6.071,6.09,5.976,5.99,183661.0
2015-10-29 14:00:00,5.98,6.001,5.94,5.9751,169260.0,5.98,6.001,5.94,5.9751,169260.0
2015-10-29 14:30:00,5.97,6.01,5.94,5.97,167512.0,5.97,6.01,5.94,5.97,167512.0
2015-10-29 15:00:00,5.9679,5.985,5.95,5.95,206657.0,5.9679,5.985,5.95,5.95,206657.0
2015-10-29 15:30:00,5.95,5.96,5.88,5.89,630846.0,5.95,5.96,5.88,5.89,630846.0
2015-10-30 09:30:00,5.96,6.02,5.88,5.98,267995.0,5.96,6.02,5.88,5.98,267995.0
2015-10-30 10:00:00,5.99,6.05,5.94,6.01,427853.0,5.99,6.05,5.94,6.01,427853.0
2015-10-30 10:30:00,6.02,6.0403,5.975,5.99,289016.0,6.02,6.0403,5.975,5.99,289016.0
2015-10-30 11:00:00,5.99,6.025,5.9711,6.011,198724.0,5.99,6.025,5.9711,6.011,198724.0
2015-10-30 11:30:00,6.016,6.08,6.005,6.04,193547.0,6.016,6.08,6.005,6.04,193547.0
2015-10-30 12:00:00,6.03,6.055,6.0,6.03,96866.0,6.03,6.055,6.0,6.03,96866.0
2015-10-30 12:30:00,6.025,6.05,6.0,6.0,191227.0,6.025,6.05,6.0,6.0,191227.0
2015-10-30 13:00:00,6.01,6.05,6.005,6.035,95358.0,6.01,6.05,6.005,6.035,95358.0
2015-10-30 13:30:00,6.03,6.06,6.02,6.05,136572.0,6.03,6.06,6.02,6.05,136572.0
2015-10-30 14:00:00,6.06,6.08,6.035,6.04,116122.0,6.06,6.08,6.035,6.04,116122.0
2015-10-30 14:30:00,6.04,6.063,6.02,6.03,106558.0,6.04,6.063,6.02,6.03,106558.0
2015-10-30 15:00:00,6.03,6.05,6.02,6.05,193681.0,6.03,6.05,6.02,6.05,193681.0
2015-10-30 15:30:00,6.05,6.07,6.02,6.03,601007.0,6.05,6.07,6.02,6.03,601007.0
2015-11-02 09:30:00,6.02,6.21,6.02,6.19,496123.0,6.02,6.21,6.02,6.19,496123.0
2015-11-02 10:00:00,6.19,6.23,6.16,6.18,368527.0,6.19,6.23,6.16,6.18,368527.0
2015-11-02 10:30:00,6.18,6.2,6.15,6.1779,202060.0,6.18,6.2,6.15,6.1779,202060.0
2015-11-02 11:00:00,6.175,6.2,6.16,6.185,202694.0,6.175,6.2,6.16,6.185,202694.0
2015-11-02 11:30:00,6.1889,6.24,6.15,6.165,482760.0,6.1889,6.24,6.15,6.165,482760.0
2015-11-02 12:00:00,6.165,6.19,6.15,6.17,171956.0,6.165,6.19,6.15,6.17,171956.0
2015-11-02 12:30:00,6.17,6.18,6.14,6.155,193597.0,6.17,6.18,6.14,6.155,193597.0
2015-11-02 13:00:00,6.15,6.16,6.12,6.13,168396.0,6.15,6.16,6.12,6.13,168396.0
2015-11-02 13:30:00,6.14,6.161,6.12,6.16,119071.0,6.14,6.161,6.12,6.16,119071.0
2015-11-02 14:00:00,6.16,6.2,6.14,6.195,242678.0,6.16,6.2,6.14,6.195,242678.0
2015-11-02 14:30:00,6.19,6.2,6.17,6.17,726423.0,6.19,6.2,6.17,6.17,726423.0
2015-11-02 15:00:00,6.179,6.18,6.14,6.175,217242.0,6.179,6.18,6.14,6.175,217242.0
2015-11-02 15:30:00,6.17,6.1799,6.12,6.15,687148.0,6.17,6.1799,6.12,6.15,687148.0
2015-11-03 09:30:00,6.16,6.19,6.08,6.18,300949.0,6.16,6.19,6.08,6.18,300949.0
2015-11-03 10:00:00,6.17,6.23,6.155,6.221,245838.0,6.17,6.23,6.155,6.221,245838.0
2015-11-03 10:30:00,6.224,6.27,6.195,6.24,339286.0,6.224,6.27,6.195,6.24,339286.0
2015-11-03 11:00:00,6.235,6.25,6.2,6.2,125267.0,6.235,6.25,6.2,6.2,125267.0
2015-11-03 11:30:00,6.209,6.25,6.19,6.245,231683.0,6.209,6.25,6.19,6.245,231683.0
2015-11-03 12:00:00,6.24,6.28,6.23,6.27,234252.0,6.24,6.28,6.23,6.27,234252.0
2015-11-03 12:30:00,6.27,6.29,6.23,6.26,298684.0,6.27,6.29,6.23,6.26,298684.0
2015-11-03 13:00:00,6.26,6.27,6.2,6.2,193611.0,6.26,6.27,6.2,6.2,193611.0
2015-11-03 13:30:00,6.205,6.225,6.18,6.2037,123244.0,6.205,6.225,6.18,6.2037,123244.0
2015-11-03 14:00:00,6.2,6.215,6.18,6.2105,130037.0,6.2,6.215,6.18,6.2105,130037.0
2015-11-03 14:30:00,6.21,6.225,6.19,6.195,84790.0,6.21,6.225,6.19,6.195,84790.0
2015-11-03 15:00:00,6.19,6.2,6.15,6.155,160422.0,6.19,6.2,6.15,6.155,160422.0
2015-11-03 15:30:00,6.155,6.21,6.12,6.19,640552.0,6.155,6.21,6.12,6.19,640552.0
2015-11-04 09:30:00,6.2,6.28,6.125,6.19,355205.0,6.2,6.28,6.125,6.19,355205.0
2015-11-04 10:00:00,6.18,6.25,6.14,6.2419,171269.0,6.18,6.25,6.14,6.2419,171269.0
2015-11-04 10:30:00,6.25,6.29,6.2,6.2,206949.0,6.25,6.29,6.2,6.2,206949.0
2015-11-04 11:00:00,6.207,6.21,6.1,6.11,289544.0,6.207,6.21,6.1,6.11,289544.0
2015-11-04 11:30:00,6.1,6.17,6.1,6.16,132474.0,6.1,6.17,6.1,6.16,132474.0
2015-11-04 12:00:00,6.16,6.175,6.14,6.15,62676.0,6.16,6.175,6.14,6.15,62676.0
2015-11-04 12:30:00,6.15,6.17,6.13,6.16,91547.0,6.15,6.17,6.13,6.16,91547.0
2015-11-04 13:00:00,6.16,6.17,6.12,6.17,68918.0,6.16,6.17,6.12,6.17,68918.0
2015-11-04 13:30:00,6.17,6.18,6.14,6.15,62026.0,6.17,6.18,6.14,6.15,62026.0
2015-11-04 14:00:00,6.15,6.2101,6.15,6.205,71251.0,6.15,6.2101,6.15,6.205,71251.0
2015-11-04 14:30:00,6.2,6.215,6.17,6.18,103452.0,6.2,6.215,6.17,6.18,103452.0
2015-11-04 15:00:00,6.185,6.2,6.165,6.185,142527.0,6.185,6.2,6.165,6.185,142527.0
2015-11-04 15:30:00,6.18,6.21,6.18,6.205,293411.0,6.18,6.21,6.18,6.205,293411.0
2015-11-05 09:30:00,6.24,6.25,6.1,6.18,356122.0,6.24,6.25,6.1,6.18,356122.0
2015-11-05 10:00:00,6.18,6.19,6.05,6.06,366321.0,6.18,6.19,6.05,6.06,366321.0
2015-11-05 10:30:00,6.07,6.11,6.05,6.105,222246.0,6.07,6.11,6.05,6.105,222246.0
2015-11-05 11:00:00,6.11,6.15,6.1013,6.14,102131.0,6.11,6.15,6.1013,6.14,102131.0
2015-11-05 11:30:00,6.135,6.155,6.11,6.14,116310.0,6.135,6.155,6.11,6.14,116310.0
2015-11-05 12:00:00,6.14,6.165,6.09,6.12,114123.0,6.14,6.165,6.09,6.12,114123.0
2015-11-05 12:30:00,6.12,6.17,6.1,6.16,125058.0,6.12,6.17,6.1,6.16,125058.0
2015-11-05 13:00:00,6.16,6.165,6.12,6.13,192644.0,6.16,6.165,6.12,6.13,192644.0
2015-11-05 13:30:00,6.14,6.17,6.13,6.14,77754.0,6.14,6.17,6.13,6.14,77754.0
2015-11-05 14:00:00,6.15,6.17,6.14,6.16,115812.0,6.15,6.17,6.14,6.16,115812.0
2015-11-05 14:30:00,6.15,6.16,6.13,6.13,144659.0,6.15,6.16,6.13,6.13,144659.0
2015-11-05 15:00:00,6.1301,6.175,6.13,6.16,107292.0,6.1301,6.175,6.13,6.16,107292.0
2015-11-05 15:30:00,6.16,6.18,6.14,6.14,240620.0,6.16,6.18,6.14,6.14,240620.0
2015-11-06 09:30:00,6.12,6.16,6.02,6.04,478049.0,6.12,6.16,6.02,6.04,478049.0
2015-11-06 10:00:00,6.04,6.09,6.0,6.09,292018.0,6.04,6.09,6.0,6.09,292018.0
2015-11-06 10:30:00,6.09,6.15,6.065,6.14,264088.0,6.09,6.15,6.065,6.14,264088.0
2015-11-06 11:00:00,6.14,6.22,6.125,6.16,311654.0,6.14,6.22,6.125,6.16,311654.0
2015-11-06 11:30:00,6.17,6.24,6.15,6.22,250501.0,6.17,6.24,6.15,6.22,250501.0
2015-11-06 12:00:00,6.22,6.23,6.16,6.1875,167946.0,6.22,6.23,6.16,6.1875,167946.0
2015-11-06 12:30:00,6.189,6.24,6.18,6.2,153794.0,6.189,6.24,6.18,6.2,153794.0
2015-11-06 13:00:00,6.2,6.205,6.16,6.16,82423.0,6.2,6.205,6.16,6.16,82423.0
2015-11-06 13:30:00,6.1677,6.207,6.11,6.18,184056.0,6.1677,6.207,6.11,6.18,184056.0
2015-11-06 14:00:00,6.1892,6.2,6.135,6.16,125870.0,6.1892,6.2,6.135,6.16,125870.0
2015-11-06 14:30:00,6.16,6.18,6.145,6.16,139163.0,6.16,6.18,6.145,6.16,139163.0
2015-11-06 15:00:00,6.16,6.21,6.155,6.19,120236.0,6.16,6.21,6.155,6.19,120236.0
2015-11-06 15:30:00,6.1988,6.24,6.18,6.225,555282.0,6.1988,6.24,6.18,6.225,555282.0
2015-11-09 09:30:00,6.25,6.25,6.15,6.18,363705.0,6.25,6.25,6.15,6.18,363705.0
2015-11-09 10:00:00,6.18,6.186,6.08,6.13,389366.0,6.18,6.186,6.08,6.13,389366.0
2015-11-09 10:30:00,6.13,6.17,6.105,6.14,206749.0,6.13,6.17,6.105,6.14,206749.0
2015-11-09 11:00:00,6.14,6.15,6.08,6.09,228719.0,6.14,6.15,6.08,6.09,228719.0
2015-11-09 11:30:00,6.09,6.115,6.08,6.08,170950.0,6.09,6.115,6.08,6.08,170950.0
2015-11-09 12:00:00,6.09,6.14,6.05,6.12,517760.0,6.09,6.14,6.05,6.12,517760.0
2015-11-09 12:30:00,6.12,6.13,6.08,6.1,110293.0,6.12,6.13,6.08,6.1,110293.0
2015-11-09 13:00:00,6.105,6.11,6.06,6.075,128332.0,6.105,6.11,6.06,6.075,128332.0
2015-11-09 13:30:00,6.07,6.095,6.03,6.045,298046.0,6.07,6.095,6.03,6.045,298046.0
2015-11-09 14:00:00,6.04,6.09,6.04,6.06,166986.0,6.04,6.09,6.04,6.06,166986.0
2015-11-09 14:30:00,6.06,6.1,6.05,6.0851,124624.0,6.06,6.1,6.05,6.0851,124624.0
2015-11-09 15:00:00,6.09,6.14,6.08,6.125,188846.0,6.09,6.14,6.08,6.125,188846.0
2015-11-09 15:30:00,6.13,6.155,6.09,6.09,423551.0,6.13,6.155,6.09,6.09,423551.0
2015-11-10 09:30:00,6.06,6.12,5.92,5.92,646388.0,6.06,6.12,5.92,5.92,646388.0
2015-11-10 10:00:00,5.92,5.97,5.83,5.895,626620.0,5.92,5.97,5.83,5.895,626620.0
2015-11-10 10:30:00,5.89,6.12,5.88,6.07,824447.0,5.89,6.12,5.88,6.07,824447.0
2015-11-10 11:00:00,6.08,6.14,6.04,6.0793,379323.0,6.08,6.14,6.04,6.0793,379323.0
2015-11-10 11:30:00,6.0793,6.0793,6.0793,6.0793,0.0,6.0793,6.0793,6.0793,6.0793,0.0
2015-11-10 12:00:00,6.0793,6.0793,6.0793,6.0793,0.0,6.0793,6.0793,6.0793,6.0793,0.0
2015-11-10 12:30:00,6.0793,6.0793,6.0793,6.0793,0.0,6.0793,6.0793,6.0793,6.0793,0.0
2015-11-10 13:00:00,6.0793,6.0793,6.0793,6.0793,0.0,6.0793,6.0793,6.0793,6.0793,0.0
2015-11-10 13:30:00,6.0793,6.0793,6.0793,6.0793,1.0,6.0793,6.0793,6.0793,6.0793,1.0
2015-11-10 14:00:00,6.27,6.42,6.08,6.2299,3122010.0,6.27,6.42,6.08,6.2299,3122010.0
2015-11-10 14:30:00,6.2299,6.27,6.16,6.2636,594604.0,6.2299,6.27,6.16,6.2636,594604.0
2015-11-10 15:00:00,6.26,6.27,6.18,6.24,547604.0,6.26,6.27,6.18,6.24,547604.0
2015-11-10 15:30:00,6.23,6.33,6.23,6.33,1390260.0,6.23,6.33,6.23,6.33,1390260.0
2015-11-11 09:30:00,6.05,6.1,5.6805,5.8299,1856222.0,6.05,6.1,5.6805,5.8299,1856222.0
2015-11-11 10:00:00,5.8228,6.0,5.81,5.98,973388.0,5.8228,6.0,5.81,5.98,973388.0
2015-11-11 10:30:00,5.98,6.01,5.82,5.8699,511191.0,5.98,6.01,5.82,5.8699,511191.0
2015-11-11 11:00:00,5.87,5.88,5.8,5.81,307153.0,5.87,5.88,5.8,5.81,307153.0
2015-11-11 11:30:00,5.803,5.87,5.8,5.86,342892.0,5.803,5.87,5.8,5.86,342892.0
2015-11-11 12:00:00,5.86,5.87,5.8,5.82,242884.0,5.86,5.87,5.8,5.82,242884.0
2015-11-11 12:30:00,5.82,5.82,5.73,5.74,382924.0,5.82,5.82,5.73,5.74,382924.0
2015-11-11 13:00:00,5.74,5.74,5.71,5.716,282913.0,5.74,5.74,5.71,5.716,282913.0
2015-11-11 13:30:00,5.7188,5.74,5.7,5.71,294651.0,5.7188,5.74,5.7,5.71,294651.0
2015-11-11 14:00:00,5.71,5.73,5.7,5.73,263950.0,5.71,5.73,5.7,5.73,263950.0
2015-11-11 14:30:00,5.7203,5.73,5.71,5.73,209363.0,5.7203,5.73,5.71,5.73,209363.0
2015-11-11 15:00:00,5.73,5.8,5.72,5.79,309414.0,5.73,5.8,5.72,5.79,309414.0
2015-11-11 15:30:00,5.79,5.795,5.74,5.745,700769.0,5.79,5.795,5.74,5.745,700769.0
2015-11-12 09:30:00,5.76,5.76,5.57,5.57,612494.0,5.76,5.76,5.57,5.57,612494.0
2015-11-12 10:00:00,5.57,5.5799,5.53,5.55,480050.0,5.57,5.5799,5.53,5.55,480050.0
2015-11-12 10:30:00,5.5499,5.55,5.51,5.515,346813.0,5.5499,5.55,5.51,5.515,346813.0
2015-11-12 11:00:00,5.52,5.52,5.48,5.48,350502.0,5.52,5.52,5.48,5.48,350502.0
2015-11-12 11:30:00,5.48,5.49,5.43,5.48,500342.0,5.48,5.49,5.43,5.48,500342.0
2015-11-12 12:00:00,5.48,5.5,5.47,5.495,169563.0,5.48,5.5,5.47,5.495,169563.0
2015-11-12 12:30:00,5.5,5.52,5.49,5.52,177263.0,5.5,5.52,5.49,5.52,177263.0
2015-11-12 13:00:00,5.52,5.52,5.49,5.4975,122043.0,5.52,5.52,5.49,5.4975,122043.0
2015-11-12 13:30:00,5.49,5.4933,5.42,5.425,300079.0,5.49,5.4933,5.42,5.425,300079.0
2015-11-12 14:00:00,5.4264,5.44,5.4,5.425,396614.0,5.4264,5.44,5.4,5.425,396614.0
2015-11-12 14:30:00,5.43,5.44,5.42,5.44,245282.0,5.43,5.44,5.42,5.44,245282.0
2015-11-12 15:00:00,5.44,5.47,5.43,5.46,176445.0,5.44,5.47,5.43,5.46,176445.0
2015-11-12 15:30:00,5.46,5.46,5.41,5.415,497094.0,5.46,5.46,5.41,5.415,497094.0
2015-11-13 09:30:00,5.42,5.5,5.38,5.485,355439.0,5.42,5.5,5.38,5.485,355439.0
2015-11-13 10:00:00,5.485,5.5349,5.42,5.47,275657.0,5.485,5.5349,5.42,5.47,275657.0
2015-11-13 10:30:00,5.47,5.55,5.435,5.53,175433.0,5.47,5.55,5.435,5.53,175433.0
2015-11-13 11:00:00,5.535,5.535,5.46,5.52,175698.0,5.535,5.535,5.46,5.52,175698.0
2015-11-13 11:30:00,5.51,5.54,5.47,5.47,108888.0,5.51,5.54,5.47,5.47,108888.0
2015-11-13 12:00:00,5.4741,5.52,5.465,5.49,154926.0,5.4741,5.52,5.465,5.49,154926.0
2015-11-13 12:30:00,5.49,5.53,5.48,5.5213,152932.0,5.49,5.53,5.48,5.5213,152932.0
2015-11-13 13:00:00,5.53,5.534,5.47,5.48,81452.0,5.53,5.534,5.47,5.48,81452.0
2015-11-13 13:30:00,5.48,5.495,5.45,5.46,84843.0,5.48,5.495,5.45,5.46,84843.0
2015-11-13 14:00:00,5.46,5.48,5.419,5.419,156213.0,5.46,5.48,5.419,5.419,156213.0
2015-11-13 14:30:00,5.42,5.43,5.39,5.4,189857.0,5.42,5.43,5.39,5.4,189857.0
2015-11-13 15:00:00,5.405,5.43,5.39,5.41,209526.0,5.405,5.43,5.39,5.41,209526.0
2015-11-13 15:30:00,5.41,5.44,5.39,5.41,510521.0,5.41,5.44,5.39,5.41,510521.0
2015-11-16 09:30:00,5.43,5.47,5.32,5.34,441575.0,5.43,5.47,5.32,5.34,441575.0
2015-11-16 10:00:00,5.35,5.465,5.34,5.42,337031.0,5.35,5.465,5.34,5.42,337031.0
2015-11-16 10:30:00,5.42,5.425,5.33,5.34,181303.0,5.42,5.425,5.33,5.34,181303.0
2015-11-16 11:00:00,5.35,5.37,5.3,5.32,261367.0,5.35,5.37,5.3,5.32,261367.0
2015-11-16 11:30:00,5.32,5.41,5.315,5.39,212311.0,5.32,5.41,5.315,5.39,212311.0
2015-11-16 12:00:00,5.39,5.42,5.39,5.41,113128.0,5.39,5.42,5.39,5.41,113128.0
2015-11-16 12:30:00,5.41,5.44,5.39,5.44,118413.0,5.41,5.44,5.39,5.44,118413.0
2015-11-16 13:00:00,5.4389,5.46,5.39,5.39,128510.0,5.4389,5.46,5.39,5.39,128510.0
2015-11-16 13:30:00,5.385,5.42,5.36,5.42,181478.0,5.385,5.42,5.36,5.42,181478.0
2015-11-16 14:00:00,5.42,5.44,5.39,5.41,212723.0,5.42,5.44,5.39,5.41,212723.0
2015-11-16 14:30:00,5.41,5.47,5.405,5.47,159583.0,5.41,5.47,5.405,5.47,159583.0
2015-11-16 15:00:00,5.47,5.5,5.44,5.47,352811.0,5.47,5.5,5.44,5.47,352811.0
2015-11-16 15:30:00,5.47,5.51,5.47,5.48,497775.0,5.47,5.51,5.47,5.48,497775.0
2015-11-17 09:30:00,5.48,5.59,5.43,5.58,356787.0,5.48,5.59,5.43,5.58,356787.0
2015-11-17 10:00:00,5.59,5.65,5.53,5.64,234177.0,5.59,5.65,5.53,5.64,234177.0
2015-11-17 10:30:00,5.63,5.65,5.59,5.5999,198445.0,5.63,5.65,5.59,5.5999,198445.0
2015-11-17 11:00:00,5.595,5.62,5.565,5.605,142115.0,5.595,5.62,5.565,5.605,142115.0
2015-11-17 11:30:00,5.61,5.64,5.57,5.585,106703.0,5.61,5.64,5.57,5.585,106703.0
2015-11-17 12:00:00,5.59,5.61,5.57,5.58,137374.0,5.59,5.61,5.57,5.58,137374.0
2015-11-17 12:30:00,5.585,5.6,5.5646,5.595,141923.0,5.585,5.6,5.5646,5.595,141923.0
2015-11-17 13:00:00,5.59,5.6,5.56,5.57,231146.0,5.59,5.6,5.56,5.57,231146.0
2015-11-17 13:30:00,5.57,5.67,5.57,5.67,382506.0,5.57,5.67,5.57,5.67,382506.0
2015-11-17 14:00:00,5.66,5.71,5.64,5.64,337837.0,5.66,5.71,5.64,5.64,337837.0
2015-11-17 14:30:00,5.64,5.64,5.6,5.63,185409.0,5.64,5.64,5.6,5.63,185409.0
2015-11-17 15:00:00,5.63,5.64,5.6,5.64,195820.0,5.63,5.64,5.6,5.64,195820.0
2015-11-17 15:30:00,5.64,5.69,5.63,5.64,683004.0,5.64,5.69,5.63,5.64,683004.0
2015-11-18 09:30:00,5.64,5.68,5.62,5.6565,306735.0,5.64,5.68,5.62,5.6565,306735.0
2015-11-18 10:00:00,5.65,5.68,5.62,5.645,239706.0,5.65,5.68,5.62,5.645,239706.0
2015-11-18 10:30:00,5.65,5.655,5.525,5.575,242799.0,5.65,5.655,5.525,5.575,242799.0
2015-11-18 11:00:00,5.58,5.58,5.51,5.56,225468.0,5.58,5.58,5.51,5.56,225468.0
2015-11-18 11:30:00,5.5635,5.615,5.55,5.6,599004.0,5.5635,5.615,5.55,5.6,599004.0
2015-11-18 12:00:00,5.59,5.63,5.58,5.625,173274.0,5.59,5.63,5.58,5.625,173274.0
2015-11-18 12:30:00,5.62,5.66,5.62,5.64,275788.0,5.62,5.66,5.62,5.64,275788.0
2015-11-18 13:00:00,5.64,5.69,5.64,5.67,320866.0,5.64,5.69,5.64,5.67,320866.0
2015-11-18 13:30:00,5.675,5.68,5.64,5.66,109105.0,5.675,5.68,5.64,5.66,109105.0
2015-11-18 14:00:00,5.65,5.7,5.64,5.69,129749.0,5.65,5.7,5.64,5.69,129749.0
2015-11-18 14:30:00,5.69,5.74,5.685,5.735,292342.0,5.69,5.74,5.685,5.735,292342.0
2015-11-18 15:00:00,5.73,5.77,5.71,5.77,212259.0,5.73,5.77,5.71,5.77,212259.0
2015-11-18 15:30:00,5.77,5.81,5.745,5.79,618140.0,5.77,5.81,5.745,5.79,618140.0
2015-11-19 09:30:00,5.8,5.82,5.71,5.79,202500.0,5.8,5.82,5.71,5.79,202500.0
2015-11-19 10:00:00,5.78,5.79,5.6601,5.69,207818.0,5.78,5.79,5.6601,5.69,207818.0
2015-11-19 10:30:00,5.69,5.715,5.65,5.7,199403.0,5.69,5.715,5.65,5.7,199403.0
2015-11-19 11:00:00,5.7,5.73,5.69,5.7,105472.0,5.7,5.73,5.69,5.7,105472.0
2015-11-19 11:30:00,5.7,5.71,5.63,5.645,102136.0,5.7,5.71,5.63,5.645,102136.0
2015-11-19 12:00:00,5.65,5.66,5.6,5.635,173594.0,5.65,5.66,5.6,5.635,173594.0
2015-11-19 12:30:00,5.64,5.65,5.6,5.63,88724.0,5.64,5.65,5.6,5.63,88724.0
2015-11-19 13:00:00,5.63,5.67,5.62,5.65,166167.0,5.63,5.67,5.62,5.65,166167.0
2015-11-19 13:30:00,5.65,5.66,5.61,5.62,84188.0,5.65,5.66,5.61,5.62,84188.0
2015-11-19 14:00:00,5.62,5.62,5.6,5.62,76683.0,5.62,5.62,5.6,5.62,76683.0
2015-11-19 14:30:00,5.62,5.63,5.6,5.6025,79377.0,5.62,5.63,5.6,5.6025,79377.0
2015-11-19 15:00:00,5.61,5.61,5.56,5.59,215731.0,5.61,5.61,5.56,5.59,215731.0
2015-11-19 15:30:00,5.59,5.61,5.58,5.59,271738.0,5.59,5.61,5.58,5.59,271738.0
2015-11-20 09:30:00,5.54,5.6,5.475,5.52,410256.0,5.54,5.6,5.475,5.52,410256.0
2015-11-20 10:00:00,5.52,5.54,5.45,5.54,580740.0,5.52,5.54,5.45,5.54,580740.0
2015-11-20 10:30:00,5.53,5.59,5.53,5.58,157193.0,5.53,5.59,5.53,5.58,157193.0
2015-11-20 11:00:00,5.575,5.63,5.57,5.595,274037.0,5.575,5.63,5.57,5.595,274037.0
2015-11-20 11:30:00,5.6,5.65,5.58,5.6201,167878.0,5.6,5.65,5.58,5.6201,167878.0
2015-11-20 12:00:00,5.61,5.645,5.59,5.6,184695.0,5.61,5.645,5.59,5.6,184695.0
2015-11-20 12:30:00,5.5964,5.61,5.56,5.57,110945.0,5.5964,5.61,5.56,5.57,110945.0
2015-11-20 13:00:00,5.58,5.59,5.54,5.54,85647.0,5.58,5.59,5.54,5.54,85647.0
2015-11-20 13:30:00,5.5405,5.55,5.5,5.51,290960.0,5.5405,5.55,5.5,5.51,290960.0
2015-11-20 14:00:00,5.51,5.52,5.45,5.47,158000.0,5.51,5.52,5.45,5.47,158000.0
2015-11-20 14:30:00,5.47,5.49,5.45,5.45,284868.0,5.47,5.49,5.45,5.45,284868.0
2015-11-20 15:00:00,5.46,5.51,5.45,5.46,198922.0,5.46,5.51,5.45,5.46,198922.0
2015-11-20 15:30:00,5.47,5.47,5.43,5.445,585157.0,5.47,5.47,5.43,5.445,585157.0
2015-11-23 09:30:00,5.55,5.5975,5.41,5.5335,488299.0,5.55,5.5975,5.41,5.5335,488299.0
2015-11-23 10:00:00,5.535,5.64,5.52,5.537,273297.0,5.535,5.64,5.52,5.537,273297.0
2015-11-23 10:30:00,5.54,5.585,5.52,5.57,172154.0,5.54,5.585,5.52,5.57,172154.0
2015-11-23 11:00:00,5.57,5.59,5.53,5.55,177061.0,5.57,5.59,5.53,5.55,177061.0
2015-11-23 11:30:00,5.55,5.635,5.545,5.615,221789.0,5.55,5.635,5.545,5.615,221789.0
2015-11-23 12:00:00,5.61,5.645,5.6,5.62,136349.0,5.61,5.645,5.6,5.62,136349.0
2015-11-23 12:30:00,5.61,5.6198,5.59,5.61,71023.0,5.61,5.6198,5.59,5.61,71023.0
2015-11-23 13:00:00,5.61,5.63,5.6,5.62,52949.0,5.61,5.63,5.6,5.62,52949.0
2015-11-23 13:30:00,5.62,5.63,5.61,5.63,42007.0,5.62,5.63,5.61,5.63,42007.0
2015-11-23 14:00:00,5.62,5.63,5.585,5.6,148424.0,5.62,5.63,5.585,5.6,148424.0
2015-11-23 14:30:00,5.6,5.63,5.57,5.57,259964.0,5.6,5.63,5.57,5.57,259964.0
2015-11-23 15:00:00,5.57,5.58,5.55,5.55,282930.0,5.57,5.58,5.55,5.55,282930.0
2015-11-23 15:30:00,5.56,5.57,5.54,5.54,497133.0,5.56,5.57,5.54,5.54,497133.0
2015-11-24 09:30:00,5.54,5.55,5.4601,5.49,124328.0,5.54,5.55,5.4601,5.49,124328.0
2015-11-24 10:00:00,5.49,5.4901,5.45,5.485,104504.0,5.49,5.4901,5.45,5.485,104504.0
2015-11-24 10:30:00,5.48,5.49,5.45,5.49,84504.0,5.48,5.49,5.45,5.49,84504.0
2015-11-24 11:00:00,5.48,5.5,5.47,5.5,95075.0,5.48,5.5,5.47,5.5,95075.0
2015-11-24 11:30:00,5.5,5.51,5.49,5.49,85449.0,5.5,5.51,5.49,5.49,85449.0
2015-11-24 12:00:00,5.5,5.52,5.49,5.5,370009.0,5.5,5.52,5.49,5.5,370009.0
2015-11-24 12:30:00,5.5,5.51,5.49,5.51,47918.0,5.5,5.51,5.49,5.51,47918.0
2015-11-24 13:00:00,5.515,5.55,5.51,5.55,113823.0,5.515,5.55,5.51,5.55,113823.0
2015-11-24 13:30:00,5.5465,5.59,5.54,5.555,131803.0,5.5465,5.59,5.54,5.555,131803.0
2015-11-24 14:00:00,5.5506,5.5506,5.49,5.5,98118.0,5.5506,5.5506,5.49,5.5,98118.0
2015-11-24 14:30:00,5.5,5.53,5.495,5.525,812360.0,5.5,5.53,5.495,5.525,812360.0
2015-11-24 15:00:00,5.525,5.54,5.5,5.51,126342.0,5.525,5.54,5.5,5.51,126342.0
2015-11-24 15:30:00,5.515,5.5317,5.48,5.4899,518709.0,5.515,5.5317,5.48,5.4899,518709.0
2015-11-25 09:30:00,5.49,5.64,5.49,5.55,324607.0,5.49,5.64,5.49,5.55,324607.0
2015-11-25 10:00:00,5.55,5.56,5.485,5.4899,245447.0,5.55,5.56,5.485,5.4899,245447.0
2015-11-25 10:30:00,5.49,5.5138,5.47,5.5,277954.0,5.49,5.5138,5.47,5.5,277954.0
2015-11-25 11:00:00,5.5,5.51,5.45,5.46,430238.0,5.5,5.51,5.45,5.46,430238.0
2015-11-25 11:30:00,5.46,5.5,5.46,5.5,141251.0,5.46,5.5,5.46,5.5,141251.0
2015-11-25 12:00:00,5.5,5.555,5.49,5.54,164817.0,5.5,5.555,5.49,5.54,164817.0
2015-11-25 12:30:00,5.54,5.55,5.5,5.505,89306.0,5.54,5.55,5.5,5.505,89306.0
2015-11-25 13:00:00,5.51,5.51,5.4702,5.475,122346.0,5.51,5.51,5.4702,5.475,122346.0
2015-11-25 13:30:00,5.48,5.48,5.43,5.44,286487.0,5.48,5.48,5.43,5.44,286487.0
2015-11-25 14:00:00,5.44,5.44,5.43,5.43,65159.0,5.44,5.44,5.43,5.43,65159.0
2015-11-25 14:30:00,5.43,5.44,5.42,5.43,105926.0,5.43,5.44,5.42,5.43,105926.0
2015-11-25 15:00:00,5.43,5.48,5.425,5.465,213616.0,5.43,5.48,5.425,5.465,213616.0
2015-11-25 15:30:00,5.47,5.49,5.45,5.485,280134.0,5.47,5.49,5.45,5.485,280134.0
2015-11-27 09:30:00,5.5,5.57,5.47,5.57,201398.0,5.5,5.57,5.47,5.57,201398.0
2015-11-27 10:00:00,5.565,5.565,5.48,5.5,296611.0,5.565,5.565,5.48,5.5,296611.0
2015-11-27 10:30:00,5.505,5.51,5.39,5.4,326442.0,5.505,5.51,5.39,5.4,326442.0
2015-11-27 11:00:00,5.4,5.425,5.31,5.34,450212.0,5.4,5.425,5.31,5.34,450212.0
2015-11-27 11:30:00,5.34,5.4399,5.3399,5.43,148591.0,5.34,5.4399,5.3399,5.43,148591.0
2015-11-27 12:00:00,5.43,5.485,5.39,5.48,160530.0,5.43,5.485,5.39,5.48,160530.0
2015-11-27 12:30:00,5.479,5.49,5.41,5.46,441879.0,5.479,5.49,5.41,5.46,441879.0
2015-11-30 09:30:00,5.55,5.71,5.478,5.65,942019.0,5.55,5.71,5.478,5.65,942019.0
2015-11-30 10:00:00,5.66,5.6899,5.55,5.5694,436100.0,5.66,5.6899,5.55,5.5694,436100.0
2015-11-30 10:30:00,5.565,5.63,5.56,5.63,145628.0,5.565,5.63,5.56,5.63,145628.0
2015-11-30 11:00:00,5.63,5.65,5.58,5.605,204065.0,5.63,5.65,5.58,5.605,204065.0
2015-11-30 11:30:00,5.6,5.65,5.6,5.6027,152128.0,5.6,5.65,5.6,5.6027,152128.0
2015-11-30 12:00:00,5.6,5.6,5.57,5.6,108538.0,5.6,5.6,5.57,5.6,108538.0
2015-11-30 12:30:00,5.595,5.595,5.55,5.56,155699.0,5.595,5.595,5.55,5.56,155699.0
2015-11-30 13:00:00,5.56,5.6,5.54,5.595,147485.0,5.56,5.6,5.54,5.595,147485.0
2015-11-30 13:30:00,5.59,5.67,5.58,5.67,176326.0,5.59,5.67,5.58,5.67,176326.0
2015-11-30 14:00:00,5.67,5.68,5.635,5.65,214425.0,5.67,5.68,5.635,5.65,214425.0
2015-11-30 14:30:00,5.65,5.675,5.62,5.655,269190.0,5.65,5.675,5.62,5.655,269190.0
2015-11-30 15:00:00,5.65,5.72,5.64,5.7,372910.0,5.65,5.72,5.64,5.7,372910.0
2015-11-30 15:30:00,5.7,5.75,5.7,5.73,598641.0,5.7,5.75,5.7,5.73,598641.0
2015-12-01 09:30:00,5.73,5.76,5.585,5.62,411230.0,5.73,5.76,5.585,5.62,411230.0
2015-12-01 10:00:00,5.63,5.68,5.52,5.54,326347.0,5.63,5.68,5.52,5.54,326347.0
2015-12-01 10:30:00,5.55,5.65,5.53,5.595,195324.0,5.55,5.65,5.53,5.595,195324.0
2015-12-01 11:00:00,5.595,5.62,5.58,5.595,120265.0,5.595,5.62,5.58,5.595,120265.0
2015-12-01 11:30:00,5.6,5.68,5.59,5.61,195513.0,5.6,5.68,5.59,5.61,195513.0
2015-12-01 12:00:00,5.62,5.665,5.6,5.62,197005.0,5.62,5.665,5.6,5.62,197005.0
2015-12-01 12:30:00,5.61,5.64,5.57,5.6,228779.0,5.61,5.64,5.57,5.6,228779.0
2015-12-01 13:00:00,5.605,5.61,5.56,5.59,152514.0,5.605,5.61,5.56,5.59,152514.0
2015-12-01 13:30:00,5.585,5.595,5.565,5.588,102668.0,5.585,5.595,5.565,5.588,102668.0
2015-12-01 14:00:00,5.58,5.6339,5.58,5.61,235834.0,5.58,5.6339,5.58,5.61,235834.0
2015-12-01 14:30:00,5.62,5.64,5.61,5.61,135890.0,5.62,5.64,5.61,5.61,135890.0
2015-12-01 15:00:00,5.62,5.6401,5.61,5.635,187654.0,5.62,5.6401,5.61,5.635,187654.0
2015-12-01 15:30:00,5.63,5.79,5.62,5.77,1953565.0,5.63,5.79,5.62,5.77,1953565.0
2015-12-02 09:30:00,5.73,5.7476,5.63,5.705,296673.0,5.73,5.7476,5.63,5.705,296673.0
2015-12-02 10:00:00,5.71,5.78,5.67,5.765,232202.0,5.71,5.78,5.67,5.765,232202.0
2015-12-02 10:30:00,5.77,5.8,5.76,5.785,171627.0,5.77,5.8,5.76,5.785,171627.0
2015-12-02 11:00:00,5.79,5.8,5.75,5.765,114714.0,5.79,5.8,5.75,5.765,114714.0
2015-12-02 11:30:00,5.76,5.77,5.69,5.7,82335.0,5.76,5.77,5.69,5.7,82335.0
2015-12-02 12:00:00,5.7,5.725,5.69,5.705,65593.0,5.7,5.725,5.69,5.705,65593.0
2015-12-02 12:30:00,5.7,5.75,5.7,5.73,47753.0,5.7,5.75,5.7,5.73,47753.0
2015-12-02 13:00:00,5.73,5.77,5.73,5.76,44466.0,5.73,5.77,5.73,5.76,44466.0
2015-12-02 13:30:00,5.76,5.77,5.71,5.715,83598.0,5.76,5.77,5.71,5.715,83598.0
2015-12-02 14:00:00,5.71,5.72,5.68,5.68,92910.0,5.71,5.72,5.68,5.68,92910.0
2015-12-02 14:30:00,5.685,5.71,5.67,5.675,107790.0,5.685,5.71,5.67,5.675,107790.0
2015-12-02 15:00:00,5.68,5.71,5.67,5.705,86476.0,5.68,5.71,5.67,5.705,86476.0
2015-12-02 15:30:00,5.7,5.71,5.64,5.645,430170.0,5.7,5.71,5.64,5.645,430170.0
2015-12-03 09:30:00,5.68,5.68,5.36,5.38,863014.0,5.68,5.68,5.36,5.38,863014.0
2015-12-03 10:00:00,5.38,5.4399,5.28,5.31,582630.0,5.38,5.4399,5.28,5.31,582630.0
2015-12-03 10:30:00,5.32,5.4587,5.28,5.44,484415.0,5.32,5.4587,5.28,5.44,484415.0
2015-12-03 11:00:00,5.44,5.499,5.43,5.45,330157.0,5.44,5.499,5.43,5.45,330157.0
2015-12-03 11:30:00,5.46,5.48,5.4364,5.475,139215.0,5.46,5.48,5.4364,5.475,139215.0
2015-12-03 12:00:00,5.47,5.475,5.32,5.37,523307.0,5.47,5.475,5.32,5.37,523307.0
2015-12-03 12:30:00,5.3785,5.41,5.35,5.35,140490.0,5.3785,5.41,5.35,5.35,140490.0
2015-12-03 13:00:00,5.355,5.38,5.34,5.38,165071.0,5.355,5.38,5.34,5.38,165071.0
2015-12-03 13:30:00,5.375,5.38,5.3,5.31,216865.0,5.375,5.38,5.3,5.31,216865.0
2015-12-03 14:00:00,5.31,5.34,5.28,5.32,348292.0,5.31,5.34,5.28,5.32,348292.0
2015-12-03 14:30:00,5.33,5.38,5.3,5.38,163914.0,5.33,5.38,5.3,5.38,163914.0
2015-12-03 15:00:00,5.38,5.415,5.32,5.34,334608.0,5.38,5.415,5.32,5.34,334608.0
2015-12-03 15:30:00,5.3402,5.39,5.33,5.365,753241.0,5.3402,5.39,5.33,5.365,753241.0
2015-12-04 09:30:00,5.3,5.375,5.2,5.26,661078.0,5.3,5.375,5.2,5.26,661078.0
2015-12-04 10:00:00,5.25,5.31,5.18,5.29,600504.0,5.25,5.31,5.18,5.29,600504.0
2015-12-04 10:30:00,5.2851,5.35,5.26,5.33,479702.0,5.2851,5.35,5.26,5.33,479702.0
2015-12-04 11:00:00,5.33,5.41,5.33,5.4,459947.0,5.33,5.41,5.33,5.4,459947.0
2015-12-04 11:30:00,5.4,5.41,5.361,5.39,199402.0,5.4,5.41,5.361,5.39,199402.0
2015-12-04 12:00:00,5.39,5.39,5.355,5.39,173859.0,5.39,5.39,5.355,5.39,173859.0
2015-12-04 12:30:00,5.384,5.41,5.38,5.405,130034.0,5.384,5.41,5.38,5.405,130034.0
2015-12-04 13:00:00,5.4,5.44,5.395,5.4285,149755.0,5.4,5.44,5.395,5.4285,149755.0
2015-12-04 13:30:00,5.43,5.43,5.39,5.405,78091.0,5.43,5.43,5.39,5.405,78091.0
2015-12-04 14:00:00,5.41,5.42,5.38,5.415,106460.0,5.41,5.42,5.38,5.415,106460.0
2015-12-04 14:30:00,5.42,5.43,5.39,5.415,123858.0,5.42,5.43,5.39,5.415,123858.0
2015-12-04 15:00:00,5.42,5.44,5.4,5.41,199072.0,5.42,5.44,5.4,5.41,199072.0
2015-12-04 15:30:00,5.42,5.43,5.36,5.39,634058.0,5.42,5.43,5.36,5.39,634058.0
2015-12-07 09:30:00,5.35,5.43,5.26,5.32,602805.0,5.35,5.43,5.26,5.32,602805.0
2015-12-07 10:00:00,5.32,5.32,5.225,5.255,241456.0,5.32,5.32,5.225,5.255,241456.0
2015-12-07 10:30:00,5.25,5.3,5.245,5.265,227342.0,5.25,5.3,5.245,5.265,227342.0
2015-12-07 11:00:00,5.27,5.3,5.26,5.26,79000.0,5.27,5.3,5.26,5.26,79000.0
2015-12-07 11:30:00,5.26,5.325,5.26,5.3101,115852.0,5.26,5.325,5.26,5.3101,115852.0
2015-12-07 12:00:00,5.315,5.32,5.29,5.31,98322.0,5.315,5.32,5.29,5.31,98322.0
2015-12-07 12:30:00,5.305,5.305,5.205,5.215,83911.0,5.305,5.305,5.205,5.215,83911.0
2015-12-07 13:00:00,5.215,5.28,5.2,5.27,209774.0,5.215,5.28,5.2,5.27,209774.0
2015-12-07 13:30:00,5.265,5.28,5.25,5.28,72853.0,5.265,5.28,5.25,5.28,72853.0
2015-12-07 14:00:00,5.275,5.29,5.215,5.221,89751.0,5.275,5.29,5.215,5.221,89751.0
2015-12-07 14:30:00,5.22,5.24,5.19,5.19,197616.0,5.22,5.24,5.19,5.19,197616.0
2015-12-07 15:00:00,5.19,5.205,5.15,5.155,319378.0,5.19,5.205,5.15,5.155,319378.0
2015-12-07 15:30:00,5.155,5.18,5.15,5.16,575986.0,5.155,5.18,5.15,5.16,575986.0
2015-12-08 09:30:00,5.11,5.18,5.04,5.145,464624.0,5.11,5.18,5.04,5.145,464624.0
2015-12-08 10:00:00,5.145,5.205,5.1101,5.14,232714.0,5.145,5.205,5.1101,5.14,232714.0
2015-12-08 10:30:00,5.14,5.2,5.13,5.16,157531.0,5.14,5.2,5.13,5.16,157531.0
2015-12-08 11:00:00,5.165,5.21,5.15,5.16,151534.0,5.165,5.21,5.15,5.16,151534.0
2015-12-08 11:30:00,5.155,5.165,5.1,5.15,399169.0,5.155,5.165,5.1,5.15,399169.0
2015-12-08 12:00:00,5.16,5.16,5.0901,5.12,172827.0,5.16,5.16,5.0901,5.12,172827.0
2015-12-08 12:30:00,5.115,5.16,5.11,5.15,270672.0,5.115,5.16,5.11,5.15,270672.0
2015-12-08 13:00:00,5.155,5.19,5.15,5.18,99754.0,5.155,5.19,5.15,5.18,99754.0
2015-12-08 13:30:00,5.1899,5.217,5.165,5.19,203945.0,5.1899,5.217,5.165,5.19,203945.0
2015-12-08 14:00:00,5.2,5.23,5.18,5.21,124235.0,5.2,5.23,5.18,5.21,124235.0
2015-12-08 14:30:00,5.219,5.23,5.2,5.21,97072.0,5.219,5.23,5.2,5.21,97072.0
2015-12-08 15:00:00,5.22,5.22,5.15,5.16,165425.0,5.22,5.22,5.15,5.16,165425.0
2015-12-08 15:30:00,5.165,5.17,5.115,5.13,586312.0,5.165,5.17,5.115,5.13,586312.0
2015-12-09 09:30:00,5.08,5.12,4.93,4.97,579798.0,5.08,5.12,4.93,4.97,579798.0
2015-12-09 10:00:00,4.965,4.985,4.86,4.87,726440.0,4.965,4.985,4.86,4.87,726440.0
2015-12-09 10:30:00,4.87,4.87,4.8,4.84,524196.0,4.87,4.87,4.8,4.84,524196.0
2015-12-09 11:00:00,4.85,4.87,4.83,4.8501,201854.0,4.85,4.87,4.83,4.8501,201854.0
2015-12-09 11:30:00,4.85,4.8575,4.82,4.84,170848.0,4.85,4.8575,4.82,4.84,170848.0
2015-12-09 12:00:00,4.845,4.9,4.845,4.9,381681.0,4.845,4.9,4.845,4.9,381681.0
2015-12-09 12:30:00,4.89,4.9,4.84,4.85,207851.0,4.89,4.9,4.84,4.85,207851.0
2015-12-09 13:00:00,4.85,4.89,4.84,4.88,216329.0,4.85,4.89,4.84,4.88,216329.0
2015-12-09 13:30:00,4.88,4.89,4.87,4.88,86263.0,4.88,4.89,4.87,4.88,86263.0
2015-12-09 14:00:00,4.885,4.89,4.85,4.865,132413.0,4.885,4.89,4.85,4.865,132413.0
2015-12-09 14:30:00,4.87,4.8875,4.85,4.88,164393.0,4.87,4.8875,4.85,4.88,164393.0
2015-12-09 15:00:00,4.875,4.8875,4.8,4.82,478919.0,4.875,4.8875,4.8,4.82,478919.0
2015-12-09 15:30:00,4.82,4.84,4.8,4.815,561186.0,4.82,4.84,4.8,4.815,561186.0
2015-12-10 09:30:00,4.8,4.87,4.78,4.791,320018.0,4.8,4.87,4.78,4.791,320018.0
2015-12-10 10:00:00,4.79,4.815,4.75,4.81,238635.0,4.79,4.815,4.75,4.81,238635.0
2015-12-10 10:30:00,4.82,4.9,4.8199,4.8599,133973.0,4.82,4.9,4.8199,4.8599,133973.0
2015-12-10 11:00:00,4.855,4.95,4.855,4.94,166776.0,4.855,4.95,4.855,4.94,166776.0
2015-12-10 11:30:00,4.94,4.95,4.9,4.92,143478.0,4.94,4.95,4.9,4.92,143478.0
2015-12-10 12:00:00,4.93,4.94,4.9,4.92,105155.0,4.93,4.94,4.9,4.92,105155.0
2015-12-10 12:30:00,4.92,4.95,4.905,4.95,94239.0,4.92,4.95,4.905,4.95,94239.0
2015-12-10 13:00:00,4.95,4.95,4.89,4.91,121893.0,4.95,4.95,4.89,4.91,121893.0
2015-12-10 13:30:00,4.92,4.94,4.91,4.92,80932.0,4.92,4.94,4.91,4.92,80932.0
2015-12-10 14:00:00,4.92,4.98,4.91,4.96,152762.0,4.92,4.98,4.91,4.96,152762.0
2015-12-10 14:30:00,4.959,4.99,4.95,4.99,169366.0,4.959,4.99,4.95,4.99,169366.0
2015-12-10 15:00:00,5.0,5.0,4.96,4.98,163889.0,5.0,5.0,4.96,4.98,163889.0
2015-12-10 15:30:00,4.98,5.02,4.95,5.02,499679.0,4.98,5.02,4.95,5.02,499679.0
2015-12-11 09:30:00,4.91,5.02,4.825,4.84,334015.0,4.91,5.02,4.825,4.84,334015.0
2015-12-11 10:00:00,4.8484,4.86,4.755,4.763,395556.0,4.8484,4.86,4.755,4.763,395556.0
2015-12-11 10:30:00,4.77,4.8,4.75,4.79,278382.0,4.77,4.8,4.75,4.79,278382.0
2015-12-11 11:00:00,4.78,4.78,4.75,4.755,190383.0,4.78,4.78,4.75,4.755,190383.0
2015-12-11 11:30:00,4.755,4.775,4.73,4.76,281217.0,4.755,4.775,4.73,4.76,281217.0
2015-12-11 12:00:00,4.755,4.775,4.74,4.765,201780.0,4.755,4.775,4.74,4.765,201780.0
2015-12-11 12:30:00,4.765,4.775,4.73,4.73,115922.0,4.765,4.775,4.73,4.73,115922.0
2015-12-11 13:00:00,4.73,4.8,4.73,4.775,424049.0,4.73,4.8,4.73,4.775,424049.0
2015-12-11 13:30:00,4.78,4.815,4.76,4.805,89727.0,4.78,4.815,4.76,4.805,89727.0
2015-12-11 14:00:00,4.8,4.835,4.8,4.8,149574.0,4.8,4.835,4.8,4.8,149574.0
2015-12-11 14:30:00,4.8,4.81,4.76,4.77,122861.0,4.8,4.81,4.76,4.77,122861.0
2015-12-11 15:00:00,4.77,4.81,4.76,4.785,338553.0,4.77,4.81,4.76,4.785,338553.0
2015-12-11 15:30:00,4.79,4.81,4.76,4.79,1018623.0,4.79,4.81,4.76,4.79,1018623.0
2015-12-14 09:30:00,4.88,5.02,4.86,4.9482,1301607.0,4.88,5.02,4.86,4.9482,1301607.0
2015-12-14 10:00:00,4.9495,4.96,4.8,4.815,478986.0,4.9495,4.96,4.8,4.815,478986.0
2015-12-14 10:30:00,4.82,4.83,4.77,4.77,309280.0,4.82,4.83,4.77,4.77,309280.0
2015-12-14 11:00:00,4.775,4.775,4.74,4.76,333554.0,4.775,4.775,4.74,4.76,333554.0
2015-12-14 11:30:00,4.75,4.81,4.7,4.805,362103.0,4.75,4.81,4.7,4.805,362103.0
2015-12-14 12:00:00,4.81,4.9,4.8,4.89,480347.0,4.81,4.9,4.8,4.89,480347.0
2015-12-14 12:30:00,4.9,4.92,4.87,4.9199,295435.0,4.9,4.92,4.87,4.9199,295435.0
2015-12-14 13:00:00,4.92,4.92,4.88,4.9,207689.0,4.92,4.92,4.88,4.9,207689.0
2015-12-14 13:30:00,4.89,4.95,4.89,4.945,131886.0,4.89,4.95,4.89,4.945,131886.0
2015-12-14 14:00:00,4.94,4.95,4.87,4.89,256107.0,4.94,4.95,4.87,4.89,256107.0
2015-12-14 14:30:00,4.88,4.91,4.87,4.89,134580.0,4.88,4.91,4.87,4.89,134580.0
2015-12-14 15:00:00,4.89,4.9,4.865,4.88,145290.0,4.89,4.9,4.865,4.88,145290.0
2015-12-14 15:30:00,4.875,4.9,4.84,4.87,1177444.0,4.875,4.9,4.84,4.87,1177444.0
2015-12-15 09:30:00,4.89,4.97,4.8701,4.88,273739.0,4.89,4.97,4.8701,4.88,273739.0
2015-12-15 10:00:00,4.88,4.89,4.825,4.825,233526.0,4.88,4.89,4.825,4.825,233526.0
2015-12-15 10:30:00,4.8237,4.84,4.785,4.83,428514.0,4.8237,4.84,4.785,4.83,428514.0
2015-12-15 11:00:00,4.825,4.84,4.77,4.835,173095.0,4.825,4.84,4.77,4.835,173095.0
2015-12-15 11:30:00,4.835,4.84,4.78,4.795,136536.0,4.835,4.84,4.78,4.795,136536.0
2015-12-15 12:00:00,4.795,4.87,4.79,4.865,285050.0,4.795,4.87,4.79,4.865,285050.0
2015-12-15 12:30:00,4.865,4.9,4.86,4.875,144903.0,4.865,4.9,4.86,4.875,144903.0
2015-12-15 13:00:00,4.88,4.89,4.86,4.87,138076.0,4.88,4.89,4.86,4.87,138076.0
2015-12-15 13:30:00,4.87,4.89,4.85,4.87,201953.0,4.87,4.89,4.85,4.87,201953.0
2015-12-15 14:00:00,4.87,4.88,4.85,4.86,103076.0,4.87,4.88,4.85,4.86,103076.0
2015-12-15 14:30:00,4.86,4.89,4.83,4.89,435955.0,4.86,4.89,4.83,4.89,435955.0
2015-12-15 15:00:00,4.885,4.89,4.86,4.87,234019.0,4.885,4.89,4.86,4.87,234019.0
2015-12-15 15:30:00,4.87,4.9,4.86,4.89,715681.0,4.87,4.9,4.86,4.89,715681.0
2015-12-16 09:30:00,4.91,4.966,4.88,4.92,403710.0,4.91,4.966,4.88,4.92,403710.0
2015-12-16 10:00:00,4.92,4.95,4.87,4.9,190496.0,4.92,4.95,4.87,4.9,190496.0
2015-12-16 10:30:00,4.89,4.9,4.84,4.88,213157.0,4.89,4.9,4.84,4.88,213157.0
2015-12-16 11:00:00,4.88,4.9236,4.87,4.92,294044.0,4.88,4.9236,4.87,4.92,294044.0
2015-12-16 11:30:00,4.915,4.96,4.9,4.96,154388.0,4.915,4.96,4.9,4.96,154388.0
2015-12-16 12:00:00,4.955,5.03,4.955,5.02,204818.0,4.955,5.03,4.955,5.02,204818.0
2015-12-16 12:30:00,5.02,5.05,5.01,5.03,186244.0,5.02,5.05,5.01,5.03,186244.0
2015-12-16 13:00:00,5.02,5.03,4.99,5.03,221179.0,5.02,5.03,4.99,5.03,221179.0
2015-12-16 13:30:00,5.025,5.06,5.0,5.03,265876.0,5.025,5.06,5.0,5.03,265876.0
2015-12-16 14:00:00,5.02,5.05,4.95,4.959,509670.0,5.02,5.05,4.95,4.959,509670.0
2015-12-16 14:30:00,4.955,5.03,4.94,5.01,226157.0,4.955,5.03,4.94,5.01,226157.0
2015-12-16 15:00:00,5.01,5.05,5.0,5.05,596341.0,5.01,5.05,5.0,5.05,596341.0
2015-12-16 15:30:00,5.05,5.1,5.02,5.08,871994.0,5.05,5.1,5.02,5.08,871994.0
2015-12-17 09:30:00,5.09,5.14,5.06,5.1,394656.0,5.09,5.14,5.06,5.1,394656.0
2015-12-17 10:00:00,5.1,5.115,4.995,5.0873,291822.0,5.1,5.115,4.995,5.0873,291822.0
2015-12-17 10:30:00,5.08,5.1,4.99,5.0,205530.0,5.08,5.1,4.99,5.0,205530.0
2015-12-17 11:00:00,5.0,5.0361,4.93,4.94,258389.0,5.0,5.0361,4.93,4.94,258389.0
2015-12-17 11:30:00,4.9477,4.965,4.9,4.955,204507.0,4.9477,4.965,4.9,4.955,204507.0
2015-12-17 12:00:00,4.95,4.99,4.92,4.94,196647.0,4.95,4.99,4.92,4.94,196647.0
2015-12-17 12:30:00,4.93,4.94,4.9,4.93,183823.0,4.93,4.94,4.9,4.93,183823.0
2015-12-17 13:00:00,4.94,4.97,4.93,4.945,116928.0,4.94,4.97,4.93,4.945,116928.0
2015-12-17 13:30:00,4.94,5.05,4.94,5.04,193917.0,4.94,5.05,4.94,5.04,193917.0
2015-12-17 14:00:00,5.035,5.08,5.02,5.08,178246.0,5.035,5.08,5.02,5.08,178246.0
2015-12-17 14:30:00,5.08,5.1,5.07,5.08,100684.0,5.08,5.1,5.07,5.08,100684.0
2015-12-17 15:00:00,5.085,5.095,5.06,5.08,128360.0,5.085,5.095,5.06,5.08,128360.0
2015-12-17 15:30:00,5.08,5.085,5.0,5.035,457502.0,5.08,5.085,5.0,5.035,457502.0
2015-12-18 09:30:00,5.0,5.01,4.93,4.955,691047.0,5.0,5.01,4.93,4.955,691047.0
2015-12-18 10:00:00,4.955,4.97,4.9,4.9499,208047.0,4.955,4.97,4.9,4.9499,208047.0
2015-12-18 10:30:00,4.94,4.99,4.92,4.99,150492.0,4.94,4.99,4.92,4.99,150492.0
2015-12-18 11:00:00,4.985,5.0,4.97,4.97,181451.0,4.985,5.0,4.97,4.97,181451.0
2015-12-18 11:30:00,4.97,5.04,4.965,5.03,342418.0,4.97,5.04,4.965,5.03,342418.0
2015-12-18 12:00:00,5.03,5.049,4.98,4.995,163995.0,5.03,5.049,4.98,4.995,163995.0
2015-12-18 12:30:00,4.996,5.0,4.97,4.975,93274.0,4.996,5.0,4.97,4.975,93274.0
2015-12-18 13:00:00,4.976,4.985,4.94,4.955,115744.0,4.976,4.985,4.94,4.955,115744.0
2015-12-18 13:30:00,4.95,4.96,4.92,4.94,109662.0,4.95,4.96,4.92,4.94,109662.0
2015-12-18 14:00:00,4.94,4.975,4.935,4.97,91538.0,4.94,4.975,4.935,4.97,91538.0
2015-12-18 14:30:00,4.965,5.0,4.95,4.995,145043.0,4.965,5.0,4.95,4.995,145043.0
2015-12-18 15:00:00,4.995,5.0,4.94,4.945,189706.0,4.995,5.0,4.94,4.945,189706.0
2015-12-18 15:30:00,4.95,5.0,4.95,4.99,539811.0,4.95,5.0,4.95,4.99,539811.0
2015-12-21 09:30:00,5.01,5.06,4.9,4.9799,330932.0,5.01,5.06,4.9,4.9799,330932.0
2015-12-21 10:00:00,4.98,5.04,4.965,5.0378,227589.0,4.98,5.04,4.965,5.0378,227589.0
2015-12-21 10:30:00,5.035,5.05,5.02,5.03,167991.0,5.035,5.05,5.02,5.03,167991.0
2015-12-21 11:00:00,5.035,5.04,4.99,5.02,106189.0,5.035,5.04,4.99,5.02,106189.0
2015-12-21 11:30:00,5.025,5.035,4.98,5.02,82991.0,5.025,5.035,4.98,5.02,82991.0
2015-12-21 12:00:00,5.02,5.03,4.9946,5.015,133804.0,5.02,5.03,4.9946,5.015,133804.0
2015-12-21 12:30:00,5.01,5.025,5.0,5.015,110571.0,5.01,5.025,5.0,5.015,110571.0
2015-12-21 13:00:00,5.015,5.04,5.01,5.03,206658.0,5.015,5.04,5.01,5.03,206658.0
2015-12-21 13:30:00,5.03,5.03,4.99,4.995,132087.0,5.03,5.03,4.99,4.995,132087.0
2015-12-21 14:00:00,4.99,4.9999,4.94,4.9601,155564.0,4.99,4.9999,4.94,4.9601,155564.0
2015-12-21 14:30:00,4.965,4.97,4.95,4.96,62346.0,4.965,4.97,4.95,4.96,62346.0
2015-12-21 15:00:00,4.96,4.97,4.94,4.95,109241.0,4.96,4.97,4.94,4.95,109241.0
2015-12-21 15:30:00,4.945,4.98,4.94,4.98,514118.0,4.945,4.98,4.94,4.98,514118.0
2015-12-22 09:30:00,4.99,5.04,4.905,5.015,279388.0,4.99,5.04,4.905,5.015,279388.0
2015-12-22 10:00:00,5.01,5.035,5.0,5.0,189630.0,5.01,5.035,5.0,5.0,189630.0
2015-12-22 10:30:00,5.005,5.01,4.95,4.95,136639.0,5.005,5.01,4.95,4.95,136639.0
2015-12-22 11:00:00,4.96,4.99,4.95,4.99,122081.0,4.96,4.99,4.95,4.99,122081.0
2015-12-22 11:30:00,5.0,5.0114,4.94,4.96,123981.0,5.0,5.0114,4.94,4.96,123981.0
2015-12-22 12:00:00,4.96,4.96,4.92,4.94,169285.0,4.96,4.96,4.92,4.94,169285.0
2015-12-22 12:30:00,4.94,4.965,4.92,4.96,199923.0,4.94,4.965,4.92,4.96,199923.0
2015-12-22 13:00:00,4.96,4.98,4.95,4.98,98132.0,4.96,4.98,4.95,4.98,98132.0
2015-12-22 13:30:00,4.97,4.98,4.94,4.96,93383.0,4.97,4.98,4.94,4.96,93383.0
2015-12-22 14:00:00,4.955,4.98,4.95,4.98,66554.0,4.955,4.98,4.95,4.98,66554.0
2015-12-22 14:30:00,4.97,4.99,4.96,4.99,163393.0,4.97,4.99,4.96,4.99,163393.0
2015-12-22 15:00:00,4.98,4.99,4.97,4.985,180535.0,4.98,4.99,4.97,4.985,180535.0
2015-12-22 15:30:00,4.98,5.0,4.97,4.985,499691.0,4.98,5.0,4.97,4.985,499691.0
2015-12-23 09:30:00,5.02,5.25,5.02,5.25,437903.0,5.02,5.25,5.02,5.25,437903.0
2015-12-23 10:00:00,5.25,5.365,5.25,5.34,381327.0,5.25,5.365,5.25,5.34,381327.0
2015-12-23 10:30:00,5.35,5.45,5.345,5.4301,308675.0,5.35,5.45,5.345,5.4301,308675.0
2015-12-23 11:00:00,5.44,5.475,5.42,5.45,314896.0,5.44,5.475,5.42,5.45,314896.0
2015-12-23 11:30:00,5.45,5.45,5.4,5.4393,328685.0,5.45,5.45,5.4,5.4393,328685.0
2015-12-23 12:00:00,5.43,5.53,5.4237,5.495,306468.0,5.43,5.53,5.4237,5.495,306468.0
2015-12-23 12:30:00,5.49,5.55,5.48,5.53,154569.0,5.49,5.55,5.48,5.53,154569.0
2015-12-23 13:00:00,5.54,5.58,5.49,5.54,953458.0,5.54,5.58,5.49,5.54,953458.0
2015-12-23 13:30:00,5.545,5.58,5.53,5.56,641421.0,5.545,5.58,5.53,5.56,641421.0
2015-12-23 14:00:00,5.56,5.565,5.54,5.54,248956.0,5.56,5.565,5.54,5.54,248956.0
2015-12-23 14:30:00,5.54,5.58,5.54,5.5763,282717.0,5.54,5.58,5.54,5.5763,282717.0
2015-12-23 15:00:00,5.575,5.58,5.57,5.57,161524.0,5.575,5.58,5.57,5.57,161524.0
2015-12-23 15:30:00,5.5784,5.58,5.48,5.51,1416668.0,5.5784,5.58,5.48,5.51,1416668.0
2015-12-24 09:30:00,5.5,5.55,5.37,5.41,383135.0,5.5,5.55,5.37,5.41,383135.0
2015-12-24 10:00:00,5.41,5.42,5.33,5.33,223178.0,5.41,5.42,5.33,5.33,223178.0
2015-12-24 10:30:00,5.33,5.34,5.3,5.3,172494.0,5.33,5.34,5.3,5.3,172494.0
2015-12-24 11:00:00,5.3,5.34,5.3,5.32,113397.0,5.3,5.34,5.3,5.32,113397.0
2015-12-24 11:30:00,5.33,5.33,5.3,5.3,122120.0,5.33,5.33,5.3,5.3,122120.0
2015-12-24 12:00:00,5.3,5.31,5.3,5.305,89619.0,5.3,5.31,5.3,5.305,89619.0
2015-12-24 12:30:00,5.315,5.34,5.28,5.29,348744.0,5.315,5.34,5.28,5.29,348744.0
2015-12-28 09:30:00,5.24,5.38,5.2,5.29,326474.0,5.24,5.38,5.2,5.29,326474.0
2015-12-28 10:00:00,5.29,5.38,5.25,5.3722,319643.0,5.29,5.38,5.25,5.3722,319643.0
2015-12-28 10:30:00,5.37,5.44,5.37,5.43,178790.0,5.37,5.44,5.37,5.43,178790.0
2015-12-28 11:00:00,5.43,5.48,5.42,5.42,227012.0,5.43,5.48,5.42,5.42,227012.0
2015-12-28 11:30:00,5.425,5.47,5.42,5.46,224456.0,5.425,5.47,5.42,5.46,224456.0
2015-12-28 12:00:00,5.46,5.49,5.443,5.4826,145473.0,5.46,5.49,5.443,5.4826,145473.0
2015-12-28 12:30:00,5.485,5.5,5.45,5.45,248588.0,5.485,5.5,5.45,5.45,248588.0
2015-12-28 13:00:00,5.45,5.455,5.41,5.415,73010.0,5.45,5.455,5.41,5.415,73010.0
2015-12-28 13:30:00,5.415,5.45,5.41,5.44,155498.0,5.415,5.45,5.41,5.44,155498.0
2015-12-28 14:00:00,5.44,5.44,5.4,5.4,43788.0,5.44,5.44,5.4,5.4,43788.0
2015-12-28 14:30:00,5.4,5.41,5.37,5.4,83891.0,5.4,5.41,5.37,5.4,83891.0
2015-12-28 15:00:00,5.395,5.43,5.395,5.415,104260.0,5.395,5.43,5.395,5.415,104260.0
2015-12-28 15:30:00,5.415,5.47,5.41,5.47,479456.0,5.415,5.47,5.41,5.47,479456.0
2015-12-29 09:30:00,5.47,5.57,5.47,5.53,170830.0,5.47,5.57,5.47,5.53,170830.0
2015-12-29 10:00:00,5.531,5.54,5.47,5.503,208747.0,5.531,5.54,5.47,5.503,208747.0
2015-12-29 10:30:00,5.51,5.51,5.45,5.47,86284.0,5.51,5.51,5.45,5.47,86284.0
2015-12-29 11:00:00,5.475,5.51,5.47,5.49,47753.0,5.475,5.51,5.47,5.49,47753.0
2015-12-29 11:30:00,5.49,5.51,5.48,5.5,68889.0,5.49,5.51,5.48,5.5,68889.0
2015-12-29 12:00:00,5.5,5.51,5.48,5.49,79386.0,5.5,5.51,5.48,5.49,79386.0
2015-12-29 12:30:00,5.49,5.57,5.49,5.565,207577.0,5.49,5.57,5.49,5.565,207577.0
2015-12-29 13:00:00,5.56,5.6,5.56,5.59,116182.0,5.56,5.6,5.56,5.59,116182.0
2015-12-29 13:30:00,5.59,5.6,5.59,5.595,146724.0,5.59,5.6,5.59,5.595,146724.0
2015-12-29 14:00:00,5.59,5.63,5.59,5.629,188755.0,5.59,5.63,5.59,5.629,188755.0
2015-12-29 14:30:00,5.625,5.685,5.61,5.665,214254.0,5.625,5.685,5.61,5.665,214254.0
2015-12-29 15:00:00,5.665,5.71,5.66,5.68,308664.0,5.665,5.71,5.66,5.68,308664.0
2015-12-29 15:30:00,5.68,5.71,5.65,5.71,512653.0,5.68,5.71,5.65,5.71,512653.0
2015-12-30 09:30:00,5.68,5.75,5.62,5.6544,303249.0,5.68,5.75,5.62,5.6544,303249.0
2015-12-30 10:00:00,5.66,5.72,5.625,5.68,193118.0,5.66,5.72,5.625,5.68,193118.0
2015-12-30 10:30:00,5.685,5.75,5.68,5.74,121688.0,5.685,5.75,5.68,5.74,121688.0
2015-12-30 11:00:00,5.74,5.765,5.74,5.765,128176.0,5.74,5.765,5.74,5.765,128176.0
2015-12-30 11:30:00,5.76,5.8,5.76,5.8,151287.0,5.76,5.8,5.76,5.8,151287.0
2015-12-30 12:00:00,5.79,5.8,5.785,5.79,58278.0,5.79,5.8,5.785,5.79,58278.0
2015-12-30 12:30:00,5.79,5.84,5.77,5.77,382685.0,5.79,5.84,5.77,5.77,382685.0
2015-12-30 13:00:00,5.77,5.776,5.71,5.71,120798.0,5.77,5.776,5.71,5.71,120798.0
2015-12-30 13:30:00,5.71,5.72,5.69,5.7,238087.0,5.71,5.72,5.69,5.7,238087.0
2015-12-30 14:00:00,5.7,5.709,5.67,5.68,138841.0,5.7,5.709,5.67,5.68,138841.0
2015-12-30 14:30:00,5.68,5.69,5.64,5.65,181173.0,5.68,5.69,5.64,5.65,181173.0
2015-12-30 15:00:00,5.6599,5.7,5.645,5.67,154359.0,5.6599,5.7,5.645,5.67,154359.0
2015-12-30 15:30:00,5.685,5.685,5.63,5.65,481765.0,5.685,5.685,5.63,5.65,481765.0
2015-12-31 09:30:00,5.65,5.74,5.5999,5.7,315558.0,5.65,5.74,5.5999,5.7,315558.0
2015-12-31 10:00:00,5.7,5.76,5.7,5.76,152602.0,5.7,5.76,5.7,5.76,152602.0
2015-12-31 10:30:00,5.75,5.78,5.74,5.75,158230.0,5.75,5.78,5.74,5.75,158230.0
2015-12-31 11:00:00,5.75,5.78,5.75,5.77,96583.0,5.75,5.78,5.75,5.77,96583.0
2015-12-31 11:30:00,5.76,5.77,5.7,5.72,160755.0,5.76,5.77,5.7,5.72,160755.0
2015-12-31 12:00:00,5.72,5.72,5.67,5.6864,105949.0,5.72,5.72,5.67,5.6864,105949.0
2015-12-31 12:30:00,5.69,5.7363,5.68,5.725,86241.0,5.69,5.7363,5.68,5.725,86241.0
2015-12-31 13:00:00,5.72,5.735,5.705,5.705,54807.0,5.72,5.735,5.705,5.705,54807.0
2015-12-31 13:30:00,5.71,5.72,5.7,5.71,28950.0,5.71,5.72,5.7,5.71,28950.0
2015-12-31 14:00:00,5.71,5.72,5.68,5.69,69909.0,5.71,5.72,5.68,5.69,69909.0
2015-12-31 14:30:00,5.69,5.73,5.69,5.71,98271.0,5.69,5.73,5.69,5.71,98271.0
2015-12-31 15:00:00,5.71,5.72,5.69,5.69,130788.0,5.71,5.72,5.69,5.69,130788.0
2015-12-31 15:30:00,5.69,5.7,5.62,5.63,486952.0,5.69,5.7,5.62,5.63,486952.0
2016-01-04 09:30:00,5.5,5.55,5.41,5.45,495108.0,5.5,5.55,5.41,5.45,495108.0
2016-01-04 10:00:00,5.45,5.47,5.42,5.44,343603.0,5.45,5.47,5.42,5.44,343603.0
2016-01-04 10:30:00,5.435,5.5,5.41,5.49,246742.0,5.435,5.5,5.41,5.49,246742.0
2016-01-04 11:00:00,5.495,5.54,5.47,5.501,185672.0,5.495,5.54,5.47,5.501,185672.0
2016-01-04 11:30:00,5.5079,5.53,5.48,5.5,122460.0,5.5079,5.53,5.48,5.5,122460.0
2016-01-04 12:00:00,5.5,5.51,5.485,5.49,101897.0,5.5,5.51,5.485,5.49,101897.0
2016-01-04 12:30:00,5.4975,5.54,5.49,5.52,85199.0,5.4975,5.54,5.49,5.52,85199.0
2016-01-04 13:00:00,5.52,5.57,5.515,5.5425,134990.0,5.52,5.57,5.515,5.5425,134990.0
2016-01-04 13:30:00,5.545,5.58,5.54,5.565,134299.0,5.545,5.58,5.54,5.565,134299.0
2016-01-04 14:00:00,5.56,5.5685,5.51,5.525,107979.0,5.56,5.5685,5.51,5.525,107979.0
2016-01-04 14:30:00,5.52,5.53,5.49,5.51,156129.0,5.52,5.53,5.49,5.51,156129.0
2016-01-04 15:00:00,5.5,5.51,5.47,5.47,146814.0,5.5,5.51,5.47,5.47,146814.0
2016-01-04 15:30:00,5.47,5.52,5.47,5.48,820324.0,5.47,5.52,5.47,5.48,820324.0
2016-01-05 09:30:00,5.82,5.85,5.3178,5.47,2419947.0,5.82,5.85,5.3178,5.47,2419947.0
2016-01-05 10:00:00,5.47,5.65,5.4,5.47,1538284.0,5.47,5.65,5.4,5.47,1538284.0
2016-01-05 10:30:00,5.47,5.52,5.42,5.49,1329562.0,5.47,5.52,5.42,5.49,1329562.0
2016-01-05 11:00:00,5.485,5.55,5.45,5.53,456242.0,5.485,5.55,5.45,5.53,456242.0
2016-01-05 11:30:00,5.525,5.53,5.485,5.515,456364.0,5.525,5.53,5.485,5.515,456364.0
2016-01-05 12:00:00,5.52,5.5234,5.43,5.43,210021.0,5.52,5.5234,5.43,5.43,210021.0
2016-01-05 12:30:00,5.43,5.435,5.35,5.42,550906.0,5.43,5.435,5.35,5.42,550906.0
2016-01-05 13:00:00,5.4174,5.43,5.405,5.41,138343.0,5.4174,5.43,5.405,5.41,138343.0
2016-01-05 13:30:00,5.41,5.48,5.41,5.45,225507.0,5.41,5.48,5.41,5.45,225507.0
2016-01-05 14:00:00,5.44,5.445,5.39,5.4,234231.0,5.44,5.445,5.39,5.4,234231.0
2016-01-05 14:30:00,5.39,5.4,5.26,5.27,605833.0,5.39,5.4,5.26,5.27,605833.0
2016-01-05 15:00:00,5.275,5.32,5.26,5.27,580232.0,5.275,5.32,5.26,5.27,580232.0
2016-01-05 15:30:00,5.27,5.3,5.25,5.265,920629.0,5.27,5.3,5.25,5.265,920629.0
2016-01-06 09:30:00,5.16,5.27,5.15,5.24,305190.0,5.16,5.27,5.15,5.24,305190.0
2016-01-06 10:00:00,5.23,5.27,5.14,5.2572,290828.0,5.23,5.27,5.14,5.2572,290828.0
2016-01-06 10:30:00,5.2538,5.28,5.2,5.28,229180.0,5.2538,5.28,5.2,5.28,229180.0
2016-01-06 11:00:00,5.28,5.38,5.2799,5.3799,273847.0,5.28,5.38,5.2799,5.3799,273847.0
2016-01-06 11:30:00,5.37,5.435,5.37,5.4,303495.0,5.37,5.435,5.37,5.4,303495.0
2016-01-06 12:00:00,5.4035,5.41,5.33,5.34,128431.0,5.4035,5.41,5.33,5.34,128431.0
2016-01-06 12:30:00,5.3399,5.38,5.28,5.3,124522.0,5.3399,5.38,5.28,5.3,124522.0
2016-01-06 13:00:00,5.3,5.31,5.24,5.24,296210.0,5.3,5.31,5.24,5.24,296210.0
2016-01-06 13:30:00,5.24,5.27,5.19,5.22,188878.0,5.24,5.27,5.19,5.22,188878.0
2016-01-06 14:00:00,5.22,5.31,5.2,5.25,337602.0,5.22,5.31,5.2,5.25,337602.0
2016-01-06 14:30:00,5.25,5.25,5.19,5.21,213784.0,5.25,5.25,5.19,5.21,213784.0
2016-01-06 15:00:00,5.21,5.29,5.19,5.26,239325.0,5.21,5.29,5.19,5.26,239325.0
2016-01-06 15:30:00,5.26,5.34,5.26,5.3,758983.0,5.26,5.34,5.26,5.3,758983.0
2016-01-07 09:30:00,5.14,5.17,5.02,5.05,555412.0,5.14,5.17,5.02,5.05,555412.0
2016-01-07 10:00:00,5.0599,5.13,5.02,5.1263,317877.0,5.0599,5.13,5.02,5.1263,317877.0
2016-01-07 10:30:00,5.12,5.19,5.1,5.14,151770.0,5.12,5.19,5.1,5.14,151770.0
2016-01-07 11:00:00,5.14,5.15,5.1,5.115,142211.0,5.14,5.15,5.1,5.115,142211.0
2016-01-07 11:30:00,5.1108,5.12,5.05,5.0636,202362.0,5.1108,5.12,5.05,5.0636,202362.0
2016-01-07 12:00:00,5.06,5.061,5.025,5.03,176650.0,5.06,5.061,5.025,5.03,176650.0
2016-01-07 12:30:00,5.03,5.05,5.0,5.0,177845.0,5.03,5.05,5.0,5.0,177845.0
2016-01-07 13:00:00,5.0,5.001,4.915,4.94,277877.0,5.0,5.001,4.915,4.94,277877.0
2016-01-07 13:30:00,4.94,4.94,4.87,4.9,379178.0,4.94,4.94,4.87,4.9,379178.0
2016-01-07 14:00:00,4.9,4.94,4.88,4.92,334368.0,4.9,4.94,4.88,4.92,334368.0
2016-01-07 14:30:00,4.93,4.99,4.92,4.96,244909.0,4.93,4.99,4.92,4.96,244909.0
2016-01-07 15:00:00,4.96,4.965,4.93,4.945,334394.0,4.96,4.965,4.93,4.945,334394.0
2016-01-07 15:30:00,4.94,4.97,4.92,4.93,663161.0,4.94,4.97,4.92,4.93,663161.0
2016-01-08 09:30:00,4.98,5.05,4.92,4.959,439345.0,4.98,5.05,4.92,4.959,439345.0
2016-01-08 10:00:00,4.95,4.955,4.87,4.895,196179.0,4.95,4.955,4.87,4.895,196179.0
2016-01-08 10:30:00,4.89,4.906,4.85,4.87,199015.0,4.89,4.906,4.85,4.87,199015.0
2016-01-08 11:00:00,4.865,4.915,4.84,4.91,280048.0,4.865,4.915,4.84,4.91,280048.0
2016-01-08 11:30:00,4.9,4.9563,4.885,4.945,261522.0,4.9,4.9563,4.885,4.945,261522.0
2016-01-08 12:00:00,4.95,5.01,4.95,5.0,159458.0,4.95,5.01,4.95,5.0,159458.0
2016-01-08 12:30:00,5.0,5.01,4.945,4.98,92340.0,5.0,5.01,4.945,4.98,92340.0
2016-01-08 13:00:00,4.97,4.98,4.94,4.955,133589.0,4.97,4.98,4.94,4.955,133589.0
2016-01-08 13:30:00,4.96,5.0,4.95,4.97,115099.0,4.96,5.0,4.95,4.97,115099.0
2016-01-08 14:00:00,4.97,4.98,4.93,4.93,163236.0,4.97,4.98,4.93,4.93,163236.0
2016-01-08 14:30:00,4.93,4.98,4.925,4.965,179928.0,4.93,4.98,4.925,4.965,179928.0
2016-01-08 15:00:00,4.9699,5.0,4.96,4.985,117777.0,4.9699,5.0,4.96,4.985,117777.0
2016-01-08 15:30:00,4.99,4.99,4.88,4.9,655632.0,4.99,4.99,4.88,4.9,655632.0
2016-01-11 09:30:00,4.95,4.99,4.71,4.73,843268.0,4.95,4.99,4.71,4.73,843268.0
2016-01-11 10:00:00,4.73,4.79,4.69,4.71,527412.0,4.73,4.79,4.69,4.71,527412.0
2016-01-11 10:30:00,4.71,4.73,4.63,4.635,445105.0,4.71,4.73,4.63,4.635,445105.0
2016-01-11 11:00:00,4.6422,4.68,4.63,4.68,208103.0,4.6422,4.68,4.63,4.68,208103.0
2016-01-11 11:30:00,4.68,4.7,4.63,4.65,459599.0,4.68,4.7,4.63,4.65,459599.0
2016-01-11 12:00:00,4.655,4.66,4.56,4.56,276597.0,4.655,4.66,4.56,4.56,276597.0
2016-01-11 12:30:00,4.57,4.575,4.44,4.445,353057.0,4.57,4.575,4.44,4.445,353057.0
2016-01-11 13:00:00,4.45,4.48,4.4,4.415,282855.0,4.45,4.48,4.4,4.415,282855.0
2016-01-11 13:30:00,4.418,4.44,4.41,4.4399,279775.0,4.418,4.44,4.41,4.4399,279775.0
2016-01-11 14:00:00,4.44,4.5,4.4301,4.495,201074.0,4.44,4.5,4.4301,4.495,201074.0
2016-01-11 14:30:00,4.5,4.56,4.49,4.55,244200.0,4.5,4.56,4.49,4.55,244200.0
2016-01-11 15:00:00,4.55,4.61,4.525,4.605,242875.0,4.55,4.61,4.525,4.605,242875.0
2016-01-11 15:30:00,4.61,4.66,4.6025,4.635,507289.0,4.61,4.66,4.6025,4.635,507289.0
2016-01-12 09:30:00,4.71,4.86,4.69,4.701,591550.0,4.71,4.86,4.69,4.701,591550.0
2016-01-12 10:00:00,4.705,4.71,4.54,4.55,607404.0,4.705,4.71,4.54,4.55,607404.0
2016-01-12 10:30:00,4.54,4.5738,4.48,4.5,314457.0,4.54,4.5738,4.48,4.5,314457.0
2016-01-12 11:00:00,4.5,4.53,4.43,4.4301,282038.0,4.5,4.53,4.43,4.4301,282038.0
2016-01-12 11:30:00,4.44,4.44,4.32,4.415,405235.0,4.44,4.44,4.32,4.415,405235.0
2016-01-12 12:00:00,4.41,4.44,4.38,4.389,158873.0,4.41,4.44,4.38,4.389,158873.0
2016-01-12 12:30:00,4.385,4.46,4.37,4.43,316662.0,4.385,4.46,4.37,4.43,316662.0
2016-01-12 13:00:00,4.43,4.44,4.39,4.41,92554.0,4.43,4.44,4.39,4.41,92554.0
2016-01-12 13:30:00,4.4,4.44,4.39,4.395,193210.0,4.4,4.44,4.39,4.395,193210.0
2016-01-12 14:00:00,4.395,4.395,4.3,4.351,375460.0,4.395,4.395,4.3,4.351,375460.0
2016-01-12 14:30:00,4.35,4.38,4.3,4.38,185512.0,4.35,4.38,4.3,4.38,185512.0
2016-01-12 15:00:00,4.375,4.45,4.35,4.435,244868.0,4.375,4.45,4.35,4.435,244868.0
2016-01-12 15:30:00,4.435,4.56,4.42,4.56,706219.0,4.435,4.56,4.42,4.56,706219.0
2016-01-13 09:30:00,4.6,4.65,4.56,4.57,523141.0,4.6,4.65,4.56,4.57,523141.0
2016-01-13 10:00:00,4.5615,4.58,4.42,4.445,293626.0,4.5615,4.58,4.42,4.445,293626.0
2016-01-13 10:30:00,4.43,4.46,4.3,4.43,412592.0,4.43,4.46,4.3,4.43,412592.0
2016-01-13 11:00:00,4.43,4.56,4.38,4.49,271701.0,4.43,4.56,4.38,4.49,271701.0
2016-01-13 11:30:00,4.49,4.5,4.38,4.38,145333.0,4.49,4.5,4.38,4.38,145333.0
2016-01-13 12:00:00,4.39,4.44,4.36,4.38,185735.0,4.39,4.44,4.36,4.38,185735.0
2016-01-13 12:30:00,4.37,4.38,4.3,4.315,147194.0,4.37,4.38,4.3,4.315,147194.0
2016-01-13 13:00:00,4.315,4.35,4.3,4.3,97312.0,4.315,4.35,4.3,4.3,97312.0
2016-01-13 13:30:00,4.305,4.32,4.25,4.29,184748.0,4.305,4.32,4.25,4.29,184748.0
2016-01-13 14:00:00,4.28,4.3,4.24,4.27,268293.0,4.28,4.3,4.24,4.27,268293.0
2016-01-13 14:30:00,4.27,4.31,4.2,4.29,302476.0,4.27,4.31,4.2,4.29,302476.0
2016-01-13 15:00:00,4.29,4.3,4.23,4.26,325625.0,4.29,4.3,4.23,4.26,325625.0
2016-01-13 15:30:00,4.27,4.28,4.15,4.18,812535.0,4.27,4.28,4.15,4.18,812535.0
2016-01-14 09:30:00,4.2,4.26,4.17,4.18,872041.0,4.2,4.26,4.17,4.18,872041.0
2016-01-14 10:00:00,4.175,4.305,4.1,4.29,625614.0,4.175,4.305,4.1,4.29,625614.0
2016-01-14 10:30:00,4.29,4.38,4.29,4.31,356331.0,4.29,4.38,4.29,4.31,356331.0
2016-01-14 11:00:00,4.31,4.3201,4.18,4.23,361756.0,4.31,4.3201,4.18,4.23,361756.0
2016-01-14 11:30:00,4.23,4.3201,4.22,4.32,100355.0,4.23,4.3201,4.22,4.32,100355.0
2016-01-14 12:00:00,4.32,4.39,4.32,4.375,132238.0,4.32,4.39,4.32,4.375,132238.0
2016-01-14 12:30:00,4.38,4.45,4.37,4.405,191374.0,4.38,4.45,4.37,4.405,191374.0
2016-01-14 13:00:00,4.41,4.47,4.395,4.46,137488.0,4.41,4.47,4.395,4.46,137488.0
2016-01-14 13:30:00,4.47,4.51,4.46,4.49,163161.0,4.47,4.51,4.46,4.49,163161.0
2016-01-14 14:00:00,4.495,4.5,4.45,4.465,109197.0,4.495,4.5,4.45,4.465,109197.0
2016-01-14 14:30:00,4.47,4.55,4.46,4.54,164586.0,4.47,4.55,4.46,4.54,164586.0
2016-01-14 15:00:00,4.545,4.56,4.505,4.51,354785.0,4.545,4.56,4.505,4.51,354785.0
2016-01-14 15:30:00,4.51,4.52,4.45,4.49,791503.0,4.51,4.52,4.45,4.49,791503.0
2016-01-15 09:30:00,4.2,4.4499,4.18,4.295,417776.0,4.2,4.4499,4.18,4.295,417776.0
2016-01-15 10:00:00,4.3,4.4,4.3,4.395,481312.0,4.3,4.4,4.3,4.395,481312.0
2016-01-15 10:30:00,4.39,4.4201,4.31,4.315,185303.0,4.39,4.4201,4.31,4.315,185303.0
2016-01-15 11:00:00,4.31,4.35,4.285,4.29,429360.0,4.31,4.35,4.285,4.29,429360.0
2016-01-15 11:30:00,4.29,4.31,4.21,4.25,404303.0,4.29,4.31,4.21,4.25,404303.0
2016-01-15 12:00:00,4.25,4.27,4.18,4.19,231874.0,4.25,4.27,4.18,4.19,231874.0
2016-01-15 12:30:00,4.19,4.31,4.15,4.305,374661.0,4.19,4.31,4.15,4.305,374661.0
2016-01-15 13:00:00,4.3,4.301,4.2,4.2,473679.0,4.3,4.301,4.2,4.2,473679.0
2016-01-15 13:30:00,4.2,4.26,4.16,4.245,373045.0,4.2,4.26,4.16,4.245,373045.0
2016-01-15 14:00:00,4.24,4.26,4.2,4.2,130390.0,4.24,4.26,4.2,4.2,130390.0
2016-01-15 14:30:00,4.2,4.259,4.17,4.255,183544.0,4.2,4.259,4.17,4.255,183544.0
2016-01-15 15:00:00,4.25,4.25,4.17,4.21,436664.0,4.25,4.25,4.17,4.21,436664.0
2016-01-15 15:30:00,4.205,4.26,4.19,4.235,777875.0,4.205,4.26,4.19,4.235,777875.0
2016-01-19 09:30:00,4.38,4.46,4.22,4.31,849290.0,4.38,4.46,4.22,4.31,849290.0
2016-01-19 10:00:00,4.31,4.38,4.27,4.29,399059.0,4.31,4.38,4.27,4.29,399059.0
2016-01-19 10:30:00,4.29,4.35,4.26,4.28,329264.0,4.29,4.35,4.26,4.28,329264.0
2016-01-19 11:00:00,4.27,4.29,4.195,4.225,402300.0,4.27,4.29,4.195,4.225,402300.0
2016-01-19 11:30:00,4.23,4.25,4.21,4.215,299175.0,4.23,4.25,4.21,4.215,299175.0
2016-01-19 12:00:00,4.2199,4.23,4.13,4.185,245577.0,4.2199,4.23,4.13,4.185,245577.0
2016-01-19 12:30:00,4.185,4.2,4.14,4.19,189142.0,4.185,4.2,4.14,4.19,189142.0
2016-01-19 13:00:00,4.19,4.26,4.185,4.21,307973.0,4.19,4.26,4.185,4.21,307973.0
2016-01-19 13:30:00,4.2,4.21,4.14,4.145,294345.0,4.2,4.21,4.14,4.145,294345.0
2016-01-19 14:00:00,4.15,4.16,4.11,4.15,260206.0,4.15,4.16,4.11,4.15,260206.0
2016-01-19 14:30:00,4.15,4.17,4.095,4.12,228598.0,4.15,4.17,4.095,4.12,228598.0
2016-01-19 15:00:00,4.12,4.24,4.12,4.23,299460.0,4.12,4.24,4.12,4.23,299460.0
2016-01-19 15:30:00,4.23,4.23,4.15,4.155,888369.0,4.23,4.23,4.15,4.155,888369.0
2016-01-20 09:30:00,4.01,4.145,4.01,4.075,642961.0,4.01,4.145,4.01,4.075,642961.0
2016-01-20 10:00:00,4.075,4.09,3.98,3.991,594669.0,4.075,4.09,3.98,3.991,594669.0
2016-01-20 10:30:00,3.991,4.0,3.73,3.755,1221092.0,3.991,4.0,3.73,3.755,1221092.0
2016-01-20 11:00:00,3.76,3.91,3.62,3.91,1162955.0,3.76,3.91,3.62,3.91,1162955.0
2016-01-20 11:30:00,3.905,3.98,3.895,3.97,229993.0,3.905,3.98,3.895,3.97,229993.0
2016-01-20 12:00:00,3.96,3.98,3.93,3.94,181596.0,3.96,3.98,3.93,3.94,181596.0
2016-01-20 12:30:00,3.935,4.02,3.88,4.0199,251871.0,3.935,4.02,3.88,4.0199,251871.0
2016-01-20 13:00:00,4.017,4.07,4.0001,4.065,182589.0,4.017,4.07,4.0001,4.065,182589.0
2016-01-20 13:30:00,4.07,4.28,4.06,4.2722,337503.0,4.07,4.28,4.06,4.2722,337503.0
2016-01-20 14:00:00,4.27,4.41,4.26,4.395,580855.0,4.27,4.41,4.26,4.395,580855.0
2016-01-20 14:30:00,4.395,4.41,4.37,4.4,284593.0,4.395,4.41,4.37,4.4,284593.0
2016-01-20 15:00:00,4.4,4.55,4.39,4.54,548476.0,4.4,4.55,4.39,4.54,548476.0
2016-01-20 15:30:00,4.545,4.57,4.49,4.49,1018412.0,4.545,4.57,4.49,4.49,1018412.0
2016-01-21 09:30:00,4.43,4.45,4.24,4.435,414309.0,4.43,4.45,4.24,4.435,414309.0
2016-01-21 10:00:00,4.435,4.62,4.43,4.565,353422.0,4.435,4.62,4.43,4.565,353422.0
2016-01-21 10:30:00,4.57,4.5901,4.47,4.53,239462.0,4.57,4.5901,4.47,4.53,239462.0
2016-01-21 11:00:00,4.53,4.56,4.45,4.45,88160.0,4.53,4.56,4.45,4.45,88160.0
2016-01-21 11:30:00,4.455,4.55,4.45,4.545,174924.0,4.455,4.55,4.45,4.545,174924.0
2016-01-21 12:00:00,4.545,4.6,4.54,4.55,133896.0,4.545,4.6,4.54,4.55,133896.0
2016-01-21 12:30:00,4.54,4.55,4.51,4.51,60626.0,4.54,4.55,4.51,4.51,60626.0
2016-01-21 13:00:00,4.5175,4.53,4.4501,4.4501,269647.0,4.5175,4.53,4.4501,4.4501,269647.0
2016-01-21 13:30:00,4.455,4.46,4.38,4.39,176928.0,4.455,4.46,4.38,4.39,176928.0
2016-01-21 14:00:00,4.39,4.4,4.33,4.37,126642.0,4.39,4.4,4.33,4.37,126642.0
2016-01-21 14:30:00,4.38,4.4401,4.37,4.4101,131432.0,4.38,4.4401,4.37,4.4101,131432.0
2016-01-21 15:00:00,4.41,4.41,4.3501,4.355,124859.0,4.41,4.41,4.3501,4.355,124859.0
2016-01-21 15:30:00,4.3525,4.43,4.3525,4.36,300981.0,4.3525,4.43,4.3525,4.36,300981.0
2016-01-22 09:30:00,4.52,4.56,4.32,4.485,507107.0,4.52,4.56,4.32,4.485,507107.0
2016-01-22 10:00:00,4.49,4.52,4.4,4.4,201123.0,4.49,4.52,4.4,4.4,201123.0
2016-01-22 10:30:00,4.41,4.47,4.405,4.435,195623.0,4.41,4.47,4.405,4.435,195623.0
2016-01-22 11:00:00,4.435,4.505,4.42,4.5,190904.0,4.435,4.505,4.42,4.5,190904.0
2016-01-22 11:30:00,4.5,4.515,4.4336,4.47,117288.0,4.5,4.515,4.4336,4.47,117288.0
2016-01-22 12:00:00,4.46,4.52,4.46,4.485,145665.0,4.46,4.52,4.46,4.485,145665.0
2016-01-22 12:30:00,4.48,4.53,4.475,4.525,267495.0,4.48,4.53,4.475,4.525,267495.0
2016-01-22 13:00:00,4.52,4.54,4.48,4.505,97905.0,4.52,4.54,4.48,4.505,97905.0
2016-01-22 13:30:00,4.51,4.55,4.5,4.52,111858.0,4.51,4.55,4.5,4.52,111858.0
2016-01-22 14:00:00,4.53,4.53,4.48,4.4811,201379.0,4.53,4.53,4.48,4.4811,201379.0
2016-01-22 14:30:00,4.48,4.51,4.47,4.485,92888.0,4.48,4.51,4.47,4.485,92888.0
2016-01-22 15:00:00,4.48,4.545,4.48,4.545,185886.0,4.48,4.545,4.48,4.545,185886.0
2016-01-22 15:30:00,4.55,4.6,4.53,4.59,610998.0,4.55,4.6,4.53,4.59,610998.0
2016-01-25 09:30:00,4.55,4.78,4.45,4.68,315940.0,4.55,4.78,4.45,4.68,315940.0
2016-01-25 10:00:00,4.675,4.8,4.64,4.76,321974.0,4.675,4.8,4.64,4.76,321974.0
2016-01-25 10:30:00,4.76,4.85,4.755,4.815,170888.0,4.76,4.85,4.755,4.815,170888.0
2016-01-25 11:00:00,4.81,4.815,4.72,4.76,259034.0,4.81,4.815,4.72,4.76,259034.0
2016-01-25 11:30:00,4.76,4.77,4.7,4.745,148677.0,4.76,4.77,4.7,4.745,148677.0
2016-01-25 12:00:00,4.74,4.76,4.67,4.71,172768.0,4.74,4.76,4.67,4.71,172768.0
2016-01-25 12:30:00,4.7114,4.74,4.71,4.73,100776.0,4.7114,4.74,4.71,4.73,100776.0
2016-01-25 13:00:00,4.73,4.8,4.73,4.7799,163696.0,4.73,4.8,4.73,4.7799,163696.0
2016-01-25 13:30:00,4.77,4.785,4.72,4.72,125317.0,4.77,4.785,4.72,4.72,125317.0
2016-01-25 14:00:00,4.72,4.78,4.7,4.77,307799.0,4.72,4.78,4.7,4.77,307799.0
2016-01-25 14:30:00,4.775,4.7994,4.745,4.79,269989.0,4.775,4.7994,4.745,4.79,269989.0
2016-01-25 15:00:00,4.79,4.82,4.695,4.72,284555.0,4.79,4.82,4.695,4.72,284555.0
2016-01-25 15:30:00,4.71,4.72,4.63,4.645,409651.0,4.71,4.72,4.63,4.645,409651.0
2016-01-26 09:30:00,4.66,4.7,4.37,4.38,455580.0,4.66,4.7,4.37,4.38,455580.0
2016-01-26 10:00:00,4.39,4.55,4.39,4.5299,171321.0,4.39,4.55,4.39,4.5299,171321.0
2016-01-26 10:30:00,4.52,4.6,4.49,4.54,279639.0,4.52,4.6,4.49,4.54,279639.0
2016-01-26 11:00:00,4.535,4.615,4.53,4.61,141921.0,4.535,4.615,4.53,4.61,141921.0
2016-01-26 11:30:00,4.6,4.63,4.585,4.62,146549.0,4.6,4.63,4.585,4.62,146549.0
2016-01-26 12:00:00,4.625,4.68,4.62,4.64,484726.0,4.625,4.68,4.62,4.64,484726.0
2016-01-26 12:30:00,4.635,4.71,4.63,4.675,123868.0,4.635,4.71,4.63,4.675,123868.0
2016-01-26 13:00:00,4.68,4.715,4.67,4.71,81988.0,4.68,4.715,4.67,4.71,81988.0
2016-01-26 13:30:00,4.71,4.75,4.69,4.7,105227.0,4.71,4.75,4.69,4.7,105227.0
2016-01-26 14:00:00,4.705,4.71,4.66,4.66,166049.0,4.705,4.71,4.66,4.66,166049.0
2016-01-26 14:30:00,4.66,4.68,4.61,4.65,198540.0,4.66,4.68,4.61,4.65,198540.0
2016-01-26 15:00:00,4.65,4.67,4.62,4.635,145456.0,4.65,4.67,4.62,4.635,145456.0
2016-01-26 15:30:00,4.64,4.68,4.62,4.66,501720.0,4.64,4.68,4.62,4.66,501720.0
2016-01-27 09:30:00,4.64,4.66,4.435,4.455,316374.0,4.64,4.66,4.435,4.455,316374.0
2016-01-27 10:00:00,4.457,4.5099,4.42,4.475,238468.0,4.457,4.5099,4.42,4.475,238468.0
2016-01-27 10:30:00,4.475,4.545,4.46,4.545,398320.0,4.475,4.545,4.46,4.545,398320.0
2016-01-27 11:00:00,4.55,4.585,4.47,4.49,246731.0,4.55,4.585,4.47,4.49,246731.0
2016-01-27 11:30:00,4.49,4.54,4.49,4.515,92208.0,4.49,4.54,4.49,4.515,92208.0
2016-01-27 12:00:00,4.515,4.57,4.48,4.53,94415.0,4.515,4.57,4.48,4.53,94415.0
2016-01-27 12:30:00,4.53,4.54,4.48,4.5,62500.0,4.53,4.54,4.48,4.5,62500.0
2016-01-27 13:00:00,4.48,4.51,4.46,4.47,152759.0,4.48,4.51,4.46,4.47,152759.0
2016-01-27 13:30:00,4.4661,4.5,4.43,4.47,108871.0,4.4661,4.5,4.43,4.47,108871.0
2016-01-27 14:00:00,4.48,4.5,4.39,4.4,194456.0,4.48,4.5,4.39,4.4,194456.0
2016-01-27 14:30:00,4.4,4.4337,4.365,4.38,192739.0,4.4,4.4337,4.365,4.38,192739.0
2016-01-27 15:00:00,4.37,4.375,4.285,4.32,336334.0,4.37,4.375,4.285,4.32,336334.0
2016-01-27 15:30:00,4.31,4.35,4.26,4.3,768700.0,4.31,4.35,4.26,4.3,768700.0
2016-01-28 09:30:00,4.51,4.5384,4.22,4.2801,550147.0,4.51,4.5384,4.22,4.2801,550147.0
2016-01-28 10:00:00,4.29,4.29,4.12,4.17,431962.0,4.29,4.29,4.12,4.17,431962.0
2016-01-28 10:30:00,4.17,4.42,4.14,4.42,437114.0,4.17,4.42,4.14,4.42,437114.0
2016-01-28 11:00:00,4.42,4.5,4.39,4.42,303581.0,4.42,4.5,4.39,4.42,303581.0
2016-01-28 11:30:00,4.41,4.415,4.29,4.33,174395.0,4.41,4.415,4.29,4.33,174395.0
2016-01-28 12:00:00,4.335,4.34,4.29,4.3,151256.0,4.335,4.34,4.29,4.3,151256.0
2016-01-28 12:30:00,4.3,4.4,4.3,4.3,240537.0,4.3,4.4,4.3,4.3,240537.0
2016-01-28 13:00:00,4.305,4.34,4.25,4.255,139087.0,4.305,4.34,4.25,4.255,139087.0
2016-01-28 13:30:00,4.25,4.29,4.24,4.25,121068.0,4.25,4.29,4.24,4.25,121068.0
2016-01-28 14:00:00,4.2599,4.32,4.23,4.25,105999.0,4.2599,4.32,4.23,4.25,105999.0
2016-01-28 14:30:00,4.26,4.28,4.21,4.22,85673.0,4.26,4.28,4.21,4.22,85673.0
2016-01-28 15:00:00,4.22,4.25,4.21,4.215,139121.0,4.22,4.25,4.21,4.215,139121.0
2016-01-28 15:30:00,4.21,4.22,4.16,4.18,480995.0,4.21,4.22,4.16,4.18,480995.0
2016-01-29 09:30:00,4.2,4.35,4.1675,4.28,340257.0,4.2,4.35,4.1675,4.28,340257.0
2016-01-29 10:00:00,4.28,4.47,4.27,4.37,293492.0,4.28,4.47,4.27,4.37,293492.0
2016-01-29 10:30:00,4.37,4.39,4.25,4.255,286939.0,4.37,4.39,4.25,4.255,286939.0
2016-01-29 11:00:00,4.25,4.35,4.25,4.35,443574.0,4.25,4.35,4.25,4.35,443574.0
2016-01-29 11:30:00,4.35,4.39,4.33,4.39,219343.0,4.35,4.39,4.33,4.39,219343.0
2016-01-29 12:00:00,4.38,4.47,4.38,4.447,284310.0,4.38,4.47,4.38,4.447,284310.0
2016-01-29 12:30:00,4.44,4.53,4.44,4.505,269327.0,4.44,4.53,4.44,4.505,269327.0
2016-01-29 13:00:00,4.51,4.51,4.42,4.445,147309.0,4.51,4.51,4.42,4.445,147309.0
2016-01-29 13:30:00,4.45,4.45,4.405,4.44,151552.0,4.45,4.45,4.405,4.44,151552.0
2016-01-29 14:00:00,4.44,4.5,4.41,4.5,248811.0,4.44,4.5,4.41,4.5,248811.0
2016-01-29 14:30:00,4.495,4.555,4.49,4.505,240825.0,4.495,4.555,4.49,4.505,240825.0
2016-01-29 15:00:00,4.51,4.54,4.47,4.535,160961.0,4.51,4.54,4.47,4.535,160961.0
2016-01-29 15:30:00,4.535,4.63,4.525,4.63,999420.0,4.535,4.63,4.525,4.63,999420.0
2016-02-01 09:30:00,4.6,4.87,4.51,4.865,969459.0,4.6,4.87,4.51,4.865,969459.0
2016-02-01 10:00:00,4.87,4.88,4.745,4.78,630409.0,4.87,4.88,4.745,4.78,630409.0
2016-02-01 10:30:00,4.77,4.78,4.67,4.68,554062.0,4.77,4.78,4.67,4.68,554062.0
2016-02-01 11:00:00,4.685,4.685,4.56,4.56,496642.0,4.685,4.685,4.56,4.56,496642.0
2016-02-01 11:30:00,4.57,4.59,4.51,4.54,293292.0,4.57,4.59,4.51,4.54,293292.0
2016-02-01 12:00:00,4.5499,4.57,4.5,4.53,201345.0,4.5499,4.57,4.5,4.53,201345.0
2016-02-01 12:30:00,4.53,4.55,4.51,4.51,245781.0,4.53,4.55,4.51,4.51,245781.0
2016-02-01 13:00:00,4.51,4.55,4.46,4.49,441026.0,4.51,4.55,4.46,4.49,441026.0
2016-02-01 13:30:00,4.49,4.49,4.33,4.38,455702.0,4.49,4.49,4.33,4.38,455702.0
2016-02-01 14:00:00,4.385,4.48,4.38,4.445,368995.0,4.385,4.48,4.38,4.445,368995.0
2016-02-01 14:30:00,4.4499,4.55,4.42,4.54,264062.0,4.4499,4.55,4.42,4.54,264062.0
2016-02-01 15:00:00,4.545,4.61,4.54,4.56,420315.0,4.545,4.61,4.54,4.56,420315.0
2016-02-01 15:30:00,4.5601,4.59,4.53,4.545,589170.0,4.5601,4.59,4.53,4.545,589170.0
2016-02-02 09:30:00,4.49,4.58,4.45,4.57,284967.0,4.49,4.58,4.45,4.57,284967.0
2016-02-02 10:00:00,4.56,4.62,4.52,4.545,169961.0,4.56,4.62,4.52,4.545,169961.0
2016-02-02 10:30:00,4.545,4.61,4.54,4.55,197922.0,4.545,4.61,4.54,4.55,197922.0
2016-02-02 11:00:00,4.55,4.55,4.47,4.49,152286.0,4.55,4.55,4.47,4.49,152286.0
2016-02-02 11:30:00,4.49,4.505,4.39,4.39,184808.0,4.49,4.505,4.39,4.39,184808.0
2016-02-02 12:00:00,4.39,4.47,4.37,4.42,200029.0,4.39,4.47,4.37,4.42,200029.0
2016-02-02 12:30:00,4.42,4.47,4.41,4.445,84390.0,4.42,4.47,4.41,4.445,84390.0
2016-02-02 13:00:00,4.44,4.46,4.38,4.44,162178.0,4.44,4.46,4.38,4.44,162178.0
2016-02-02 13:30:00,4.44,4.44,4.36,4.38,109167.0,4.44,4.44,4.36,4.38,109167.0
2016-02-02 14:00:00,4.39,4.44,4.39,4.39,135306.0,4.39,4.44,4.39,4.39,135306.0
2016-02-02 14:30:00,4.39,4.44,4.39,4.41,194293.0,4.39,4.44,4.39,4.41,194293.0
2016-02-02 15:00:00,4.41,4.46,4.38,4.445,154606.0,4.41,4.46,4.38,4.445,154606.0
2016-02-02 15:30:00,4.445,4.49,4.43,4.44,499917.0,4.445,4.49,4.43,4.44,499917.0
2016-02-03 09:30:00,4.45,4.59,4.36,4.36,312408.0,4.45,4.59,4.36,4.36,312408.0
2016-02-03 10:00:00,4.36,4.37,4.26,4.26,331428.0,4.36,4.37,4.26,4.26,331428.0
2016-02-03 10:30:00,4.26,4.34,4.21,4.29,228494.0,4.26,4.34,4.21,4.29,228494.0
2016-02-03 11:00:00,4.29,4.41,4.26,4.41,189755.0,4.29,4.41,4.26,4.41,189755.0
2016-02-03 11:30:00,4.4,4.45,4.37,4.39,114425.0,4.4,4.45,4.37,4.39,114425.0
2016-02-03 12:00:00,4.39,4.43,4.32,4.34,70000.0,4.39,4.43,4.32,4.34,70000.0
2016-02-03 12:30:00,4.34,4.34,4.27,4.3,110527.0,4.34,4.34,4.27,4.3,110527.0
2016-02-03 13:00:00,4.29,4.31,4.25,4.28,105693.0,4.29,4.31,4.25,4.28,105693.0
2016-02-03 13:30:00,4.29,4.2937,4.23,4.23,144838.0,4.29,4.2937,4.23,4.23,144838.0
2016-02-03 14:00:00,4.24,4.35,4.22,4.335,121200.0,4.24,4.35,4.22,4.335,121200.0
2016-02-03 14:30:00,4.33,4.395,4.3,4.3681,192298.0,4.33,4.395,4.3,4.3681,192298.0
2016-02-03 15:00:00,4.37,4.43,4.36,4.39,238711.0,4.37,4.43,4.36,4.39,238711.0
2016-02-03 15:30:00,4.395,4.45,4.39,4.435,520855.0,4.395,4.45,4.39,4.435,520855.0
2016-02-04 09:30:00,4.29,4.56,4.24,4.56,497557.0,4.29,4.56,4.24,4.56,497557.0
2016-02-04 10:00:00,4.55,4.73,4.49,4.72,490792.0,4.55,4.73,4.49,4.72,490792.0
2016-02-04 10:30:00,4.72,4.78,4.62,4.6922,539912.0,4.72,4.78,4.62,4.6922,539912.0
2016-02-04 11:00:00,4.69,4.69,4.5,4.501,191089.0,4.69,4.69,4.5,4.501,191089.0
2016-02-04 11:30:00,4.5,4.58,4.48,4.54,189902.0,4.5,4.58,4.48,4.54,189902.0
2016-02-04 12:00:00,4.54,4.59,4.52,4.5615,202066.0,4.54,4.59,4.52,4.5615,202066.0
2016-02-04 12:30:00,4.56,4.56,4.48,4.49,190015.0,4.56,4.56,4.48,4.49,190015.0
2016-02-04 13:00:00,4.49,4.56,4.485,4.49,98607.0,4.49,4.56,4.485,4.49,98607.0
2016-02-04 13:30:00,4.49,4.54,4.473,4.51,203820.0,4.49,4.54,4.473,4.51,203820.0
2016-02-04 14:00:00,4.51,4.58,4.485,4.575,183888.0,4.51,4.58,4.485,4.575,183888.0
2016-02-04 14:30:00,4.58,4.61,4.55,4.61,175317.0,4.58,4.61,4.55,4.61,175317.0
2016-02-04 15:00:00,4.61,4.67,4.6,4.66,264894.0,4.61,4.67,4.6,4.66,264894.0
2016-02-04 15:30:00,4.65,4.76,4.65,4.74,985864.0,4.65,4.76,4.65,4.74,985864.0
2016-02-05 09:30:00,4.79,4.79,4.59,4.5989,264179.0,4.79,4.79,4.59,4.5989,264179.0
2016-02-05 10:00:00,4.6,4.71,4.595,4.685,517548.0,4.6,4.71,4.595,4.685,517548.0
2016-02-05 10:30:00,4.69,4.765,4.64,4.65,969515.0,4.69,4.765,4.64,4.65,969515.0
2016-02-05 11:00:00,4.659,4.665,4.57,4.62,205850.0,4.659,4.665,4.57,4.62,205850.0
2016-02-05 11:30:00,4.62,4.65,4.59,4.63,153255.0,4.62,4.65,4.59,4.63,153255.0
2016-02-05 12:00:00,4.64,4.67,4.59,4.6,157876.0,4.64,4.67,4.59,4.6,157876.0
2016-02-05 12:30:00,4.61,4.625,4.57,4.595,175834.0,4.61,4.625,4.57,4.595,175834.0
2016-02-05 13:00:00,4.59,4.62,4.56,4.6,565983.0,4.59,4.62,4.56,4.6,565983.0
2016-02-05 13:30:00,4.59,4.6,4.46,4.51,324121.0,4.59,4.6,4.46,4.51,324121.0
2016-02-05 14:00:00,4.51,4.54,4.49,4.519,145974.0,4.51,4.54,4.49,4.519,145974.0
2016-02-05 14:30:00,4.5122,4.575,4.5,4.51,289320.0,4.5122,4.575,4.5,4.51,289320.0
2016-02-05 15:00:00,4.515,4.57,4.49,4.52,418922.0,4.515,4.57,4.49,4.52,418922.0
2016-02-05 15:30:00,4.52,4.56,4.51,4.55,977870.0,4.52,4.56,4.51,4.55,977870.0
2016-02-08 09:30:00,4.46,4.5,4.32,4.34,530927.0,4.46,4.5,4.32,4.34,530927.0
2016-02-08 10:00:00,4.34,4.3415,4.25,4.27,302474.0,4.34,4.3415,4.25,4.27,302474.0
2016-02-08 10:30:00,4.26,4.315,4.25,4.27,307799.0,4.26,4.315,4.25,4.27,307799.0
2016-02-08 11:00:00,4.27,4.29,4.23,4.2783,298356.0,4.27,4.29,4.23,4.2783,298356.0
2016-02-08 11:30:00,4.275,4.32,4.24,4.32,207444.0,4.275,4.32,4.24,4.32,207444.0
2016-02-08 12:00:00,4.32,4.37,4.25,4.34,168702.0,4.32,4.37,4.25,4.34,168702.0
2016-02-08 12:30:00,4.35,4.365,4.28,4.3,120620.0,4.35,4.365,4.28,4.3,120620.0
2016-02-08 13:00:00,4.295,4.3,4.23,4.26,201452.0,4.295,4.3,4.23,4.26,201452.0
2016-02-08 13:30:00,4.26,4.27,4.22,4.245,153148.0,4.26,4.27,4.22,4.245,153148.0
2016-02-08 14:00:00,4.24,4.3,4.23,4.245,199758.0,4.24,4.3,4.23,4.245,199758.0
2016-02-08 14:30:00,4.245,4.26,4.22,4.23,192258.0,4.245,4.26,4.22,4.23,192258.0
2016-02-08 15:00:00,4.24,4.32,4.23,4.281,208981.0,4.24,4.32,4.23,4.281,208981.0
2016-02-08 15:30:00,4.285,4.31,4.24,4.25,749826.0,4.285,4.31,4.24,4.25,749826.0
2016-02-09 09:30:00,4.12,4.46,4.0,4.41,810199.0,4.12,4.46,4.0,4.41,810199.0
2016-02-09 10:00:00,4.41,4.45,4.25,4.255,272730.0,4.41,4.45,4.25,4.255,272730.0
2016-02-09 10:30:00,4.255,4.27,4.1,4.12,248478.0,4.255,4.27,4.1,4.12,248478.0
2016-02-09 11:00:00,4.12,4.27,4.1184,4.25,260142.0,4.12,4.27,4.1184,4.25,260142.0
2016-02-09 11:30:00,4.26,4.2675,4.15,4.15,120647.0,4.26,4.2675,4.15,4.15,120647.0
2016-02-09 12:00:00,4.15,4.22,4.12,4.13,300334.0,4.15,4.22,4.12,4.13,300334.0
2016-02-09 12:30:00,4.13,4.14,4.06,4.08,447952.0,4.13,4.14,4.06,4.08,447952.0
2016-02-09 13:00:00,4.075,4.08,4.0,4.05,381930.0,4.075,4.08,4.0,4.05,381930.0
2016-02-09 13:30:00,4.0425,4.11,4.03,4.03,428522.0,4.0425,4.11,4.03,4.03,428522.0
2016-02-09 14:00:00,4.03,4.09,4.01,4.01,390635.0,4.03,4.09,4.01,4.01,390635.0
2016-02-09 14:30:00,4.01,4.2,4.01,4.1895,600877.0,4.01,4.2,4.01,4.1895,600877.0
2016-02-09 15:00:00,4.19,4.22,4.16,4.18,947129.0,4.19,4.22,4.16,4.18,947129.0
2016-02-09 15:30:00,4.19,4.255,4.185,4.25,749853.0,4.19,4.255,4.185,4.25,749853.0
2016-02-10 09:30:00,4.32,4.5,4.26,4.43,399428.0,4.32,4.5,4.26,4.43,399428.0
2016-02-10 10:00:00,4.435,4.48,4.35,4.405,243648.0,4.435,4.48,4.35,4.405,243648.0
2016-02-10 10:30:00,4.41,4.46,4.26,4.28,262635.0,4.41,4.46,4.26,4.28,262635.0
2016-02-10 11:00:00,4.28,4.35,4.25,4.3,134689.0,4.28,4.35,4.25,4.3,134689.0
2016-02-10 11:30:00,4.3,4.33,4.25,4.32,194521.0,4.3,4.33,4.25,4.32,194521.0
2016-02-10 12:00:00,4.32,4.39,4.3,4.39,163667.0,4.32,4.39,4.3,4.39,163667.0
2016-02-10 12:30:00,4.39,4.43,4.34,4.41,170189.0,4.39,4.43,4.34,4.41,170189.0
2016-02-10 13:00:00,4.405,4.48,4.39,4.44,397980.0,4.405,4.48,4.39,4.44,397980.0
2016-02-10 13:30:00,4.44,4.455,4.36,4.37,127647.0,4.44,4.455,4.36,4.37,127647.0
2016-02-10 14:00:00,4.37,4.4,4.345,4.36,126321.0,4.37,4.4,4.345,4.36,126321.0
2016-02-10 14:30:00,4.37,4.38,4.3,4.335,184626.0,4.37,4.38,4.3,4.335,184626.0
2016-02-10 15:00:00,4.34,4.37,4.28,4.295,172601.0,4.34,4.37,4.28,4.295,172601.0
2016-02-10 15:30:00,4.29,4.31,4.23,4.24,755224.0,4.29,4.31,4.23,4.24,755224.0
2016-02-11 09:30:00,4.13,4.2,4.0215,4.0999,561978.0,4.13,4.2,4.0215,4.0999,561978.0
2016-02-11 10:00:00,4.09,4.11,4.01,4.01,454349.0,4.09,4.11,4.01,4.01,454349.0
2016-02-11 10:30:00,4.01,4.05,3.98,3.99,284048.0,4.01,4.05,3.98,3.99,284048.0
2016-02-11 11:00:00,4.0,4.09,3.98,4.0307,295085.0,4.0,4.09,3.98,4.0307,295085.0
2016-02-11 11:30:00,4.035,4.16,4.03,4.13,345170.0,4.035,4.16,4.03,4.13,345170.0
2016-02-11 12:00:00,4.13,4.22,4.12,4.2,264560.0,4.13,4.22,4.12,4.2,264560.0
2016-02-11 12:30:00,4.2,4.2,4.11,4.155,314853.0,4.2,4.2,4.11,4.155,314853.0
2016-02-11 13:00:00,4.16,4.19,4.09,4.09,382754.0,4.16,4.19,4.09,4.09,382754.0
2016-02-11 13:30:00,4.09,4.12,4.06,4.1,586195.0,4.09,4.12,4.06,4.1,586195.0
2016-02-11 14:00:00,4.105,4.14,4.09,4.1025,538936.0,4.105,4.14,4.09,4.1025,538936.0
2016-02-11 14:30:00,4.11,4.24,4.09,4.21,686632.0,4.11,4.24,4.09,4.21,686632.0
2016-02-11 15:00:00,4.22,4.25,4.18,4.22,536101.0,4.22,4.25,4.18,4.22,536101.0
2016-02-11 15:30:00,4.23,4.25,4.185,4.19,972530.0,4.23,4.25,4.185,4.19,972530.0
2016-02-12 09:30:00,4.33,4.33,4.01,4.02,635561.0,4.33,4.33,4.01,4.02,635561.0
2016-02-12 10:00:00,4.03,4.09,4.01,4.055,551000.0,4.03,4.09,4.01,4.055,551000.0
2016-02-12 10:30:00,4.055,4.11,4.04,4.0725,316902.0,4.055,4.11,4.04,4.0725,316902.0
2016-02-12 11:00:00,4.08,4.135,4.075,4.105,219131.0,4.08,4.135,4.075,4.105,219131.0
2016-02-12 11:30:00,4.105,4.13,4.08,4.095,210206.0,4.105,4.13,4.08,4.095,210206.0
2016-02-12 12:00:00,4.1,4.17,4.09,4.155,248012.0,4.1,4.17,4.09,4.155,248012.0
2016-02-12 12:30:00,4.15,4.19,4.13,4.15,274862.0,4.15,4.19,4.13,4.15,274862.0
2016-02-12 13:00:00,4.15,4.16,4.1,4.1,138681.0,4.15,4.16,4.1,4.1,138681.0
2016-02-12 13:30:00,4.1,4.12,4.04,4.05,338418.0,4.1,4.12,4.04,4.05,338418.0
2016-02-12 14:00:00,4.06,4.11,4.055,4.08,378056.0,4.06,4.11,4.055,4.08,378056.0
2016-02-12 14:30:00,4.09,4.13,4.07,4.11,214183.0,4.09,4.13,4.07,4.11,214183.0
2016-02-12 15:00:00,4.11,4.18,4.09,4.18,275282.0,4.11,4.18,4.09,4.18,275282.0
2016-02-12 15:30:00,4.175,4.21,4.13,4.2,751381.0,4.175,4.21,4.13,4.2,751381.0
2016-02-16 09:30:00,4.26,4.36,4.23,4.29,392529.0,4.26,4.36,4.23,4.29,392529.0
2016-02-16 10:00:00,4.2922,4.3,4.2,4.225,278224.0,4.2922,4.3,4.2,4.225,278224.0
2016-02-16 10:30:00,4.23,4.27,4.2,4.21,171064.0,4.23,4.27,4.2,4.21,171064.0
2016-02-16 11:00:00,4.21,4.22,4.15,4.16,262312.0,4.21,4.22,4.15,4.16,262312.0
2016-02-16 11:30:00,4.16,4.205,4.15,4.2,212947.0,4.16,4.205,4.15,4.2,212947.0
2016-02-16 12:00:00,4.19,4.2,4.15,4.16,149461.0,4.19,4.2,4.15,4.16,149461.0
2016-02-16 12:30:00,4.16,4.18,4.15,4.16,102750.0,4.16,4.18,4.15,4.16,102750.0
2016-02-16 13:00:00,4.16,4.18,4.13,4.14,168549.0,4.16,4.18,4.13,4.14,168549.0
2016-02-16 13:30:00,4.14,4.21,4.13,4.195,300814.0,4.14,4.21,4.13,4.195,300814.0
2016-02-16 14:00:00,4.19,4.22,4.18,4.2,334806.0,4.19,4.22,4.18,4.2,334806.0
2016-02-16 14:30:00,4.19,4.24,4.18,4.2,406730.0,4.19,4.24,4.18,4.2,406730.0
2016-02-16 15:00:00,4.205,4.21,4.18,4.2,187127.0,4.205,4.21,4.18,4.2,187127.0
2016-02-16 15:30:00,4.2,4.25,4.17,4.22,1001562.0,4.2,4.25,4.17,4.22,1001562.0
2016-02-17 09:30:00,4.43,4.43,4.245,4.35,583330.0,4.43,4.43,4.245,4.35,583330.0
2016-02-17 10:00:00,4.345,4.41,4.32,4.39,459999.0,4.345,4.41,4.32,4.39,459999.0
2016-02-17 10:30:00,4.3849,4.41,4.33,4.355,392099.0,4.3849,4.41,4.33,4.355,392099.0
2016-02-17 11:00:00,4.35,4.41,4.34,4.375,263833.0,4.35,4.41,4.34,4.375,263833.0
2016-02-17 11:30:00,4.38,4.385,4.33,4.35,220224.0,4.38,4.385,4.33,4.35,220224.0
2016-02-17 12:00:00,4.355,4.39,4.31,4.36,158710.0,4.355,4.39,4.31,4.36,158710.0
2016-02-17 12:30:00,4.365,4.38,4.33,4.34,145102.0,4.365,4.38,4.33,4.34,145102.0
2016-02-17 13:00:00,4.35,4.37,4.34,4.365,122185.0,4.35,4.37,4.34,4.365,122185.0
2016-02-17 13:30:00,4.37,4.39,4.35,4.38,181364.0,4.37,4.39,4.35,4.38,181364.0
2016-02-17 14:00:00,4.389,4.42,4.38,4.385,305448.0,4.389,4.42,4.38,4.385,305448.0
2016-02-17 14:30:00,4.38,4.4,4.37,4.385,238714.0,4.38,4.4,4.37,4.385,238714.0
2016-02-17 15:00:00,4.39,4.4,4.37,4.3816,284481.0,4.39,4.4,4.37,4.3816,284481.0
2016-02-17 15:30:00,4.3875,4.42,4.36,4.41,742309.0,4.3875,4.42,4.36,4.41,742309.0
2016-02-18 09:30:00,4.4,4.4107,4.29,4.35,338659.0,4.4,4.4107,4.29,4.35,338659.0
2016-02-18 10:00:00,4.35,4.36,4.28,4.32,216069.0,4.35,4.36,4.28,4.32,216069.0
2016-02-18 10:30:00,4.31,4.32,4.25,4.26,112395.0,4.31,4.32,4.25,4.26,112395.0
2016-02-18 11:00:00,4.26,4.26,4.17,4.2,317015.0,4.26,4.26,4.17,4.2,317015.0
2016-02-18 11:30:00,4.19,4.21,4.17,4.21,180316.0,4.19,4.21,4.17,4.21,180316.0
2016-02-18 12:00:00,4.21,4.21,4.17,4.18,124717.0,4.21,4.21,4.17,4.18,124717.0
2016-02-18 12:30:00,4.19,4.21,4.16,4.16,164562.0,4.19,4.21,4.16,4.16,164562.0
2016-02-18 13:00:00,4.16,4.17,4.13,4.145,191847.0,4.16,4.17,4.13,4.145,191847.0
2016-02-18 13:30:00,4.15,4.15,4.1,4.11,129038.0,4.15,4.15,4.1,4.11,129038.0
2016-02-18 14:00:00,4.11,4.16,4.11,4.145,198838.0,4.11,4.16,4.11,4.145,198838.0
2016-02-18 14:30:00,4.15,4.195,4.15,4.16,145491.0,4.15,4.195,4.15,4.16,145491.0
2016-02-18 15:00:00,4.16,4.16,4.12,4.14,120572.0,4.16,4.16,4.12,4.14,120572.0
2016-02-18 15:30:00,4.13,4.14,4.07,4.08,913665.0,4.13,4.14,4.07,4.08,913665.0
2016-02-19 09:30:00,4.04,4.09,4.0,4.02,397462.0,4.04,4.09,4.0,4.02,397462.0
2016-02-19 10:00:00,4.01,4.05,3.995,4.03,446034.0,4.01,4.05,3.995,4.03,446034.0
2016-02-19 10:30:00,4.0295,4.05,3.99,4.0,271698.0,4.0295,4.05,3.99,4.0,271698.0
2016-02-19 11:00:00,4.005,4.05,3.98,4.04,501610.0,4.005,4.05,3.98,4.04,501610.0
2016-02-19 11:30:00,4.04,4.05,4.01,4.012,263419.0,4.04,4.05,4.01,4.012,263419.0
2016-02-19 12:00:00,4.02,4.03,4.0,4.01,214135.0,4.02,4.03,4.0,4.01,214135.0
2016-02-19 12:30:00,4.01,4.02,3.99,3.995,194579.0,4.01,4.02,3.99,3.995,194579.0
2016-02-19 13:00:00,3.99,4.01,3.99,4.01,133887.0,3.99,4.01,3.99,4.01,133887.0
2016-02-19 13:30:00,4.015,4.04,4.01,4.03,170902.0,4.015,4.04,4.01,4.03,170902.0
2016-02-19 14:00:00,4.03,4.07,4.02,4.04,177284.0,4.03,4.07,4.02,4.04,177284.0
2016-02-19 14:30:00,4.04,4.06,4.02,4.0386,182900.0,4.04,4.06,4.02,4.0386,182900.0
2016-02-19 15:00:00,4.035,4.06,4.025,4.06,335440.0,4.035,4.06,4.025,4.06,335440.0
2016-02-19 15:30:00,4.055,4.09,4.05,4.085,684170.0,4.055,4.09,4.05,4.085,684170.0
2016-02-22 09:30:00,4.18,4.19,4.1,4.13,350022.0,4.18,4.19,4.1,4.13,350022.0
2016-02-22 10:00:00,4.13,4.16,4.1025,4.135,302552.0,4.13,4.16,4.1025,4.135,302552.0
2016-02-22 10:30:00,4.135,4.15,4.08,4.09,90988.0,4.135,4.15,4.08,4.09,90988.0
2016-02-22 11:00:00,4.085,4.12,4.08,4.1,104424.0,4.085,4.12,4.08,4.1,104424.0
2016-02-22 11:30:00,4.11,4.115,4.09,4.1,96302.0,4.11,4.115,4.09,4.1,96302.0
2016-02-22 12:00:00,4.1,4.13,4.095,4.1,124178.0,4.1,4.13,4.095,4.1,124178.0
2016-02-22 12:30:00,4.1015,4.12,4.09,4.0967,155846.0,4.1015,4.12,4.09,4.0967,155846.0
2016-02-22 13:00:00,4.09,4.12,4.09,4.105,105938.0,4.09,4.12,4.09,4.105,105938.0
2016-02-22 13:30:00,4.11,4.11,4.09,4.105,183043.0,4.11,4.11,4.09,4.105,183043.0
2016-02-22 14:00:00,4.101,4.11,4.0899,4.1,86247.0,4.101,4.11,4.0899,4.1,86247.0
2016-02-22 14:30:00,4.1,4.1,4.07,4.075,85009.0,4.1,4.1,4.07,4.075,85009.0
2016-02-22 15:00:00,4.07,4.08,4.04,4.06,134179.0,4.07,4.08,4.04,4.06,134179.0
2016-02-22 15:30:00,4.05,4.08,4.05,4.07,378220.0,4.05,4.08,4.05,4.07,378220.0
2016-02-23 09:30:00,4.03,4.08,4.02,4.05,261241.0,4.03,4.08,4.02,4.05,261241.0
2016-02-23 10:00:00,4.04,4.07,4.015,4.04,166238.0,4.04,4.07,4.015,4.04,166238.0
2016-02-23 10:30:00,4.04,4.05,3.99,4.015,188765.0,4.04,4.05,3.99,4.015,188765.0
2016-02-23 11:00:00,4.01,4.03,3.96,4.0,331361.0,4.01,4.03,3.96,4.0,331361.0
2016-02-23 11:30:00,3.9901,4.005,3.97,3.97,186684.0,3.9901,4.005,3.97,3.97,186684.0
2016-02-23 12:00:00,3.97,4.0,3.95,3.99,133488.0,3.97,4.0,3.95,3.99,133488.0
2016-02-23 12:30:00,4.0,4.0,3.96,3.99,81336.0,4.0,4.0,3.96,3.99,81336.0
2016-02-23 13:00:00,3.995,4.0,3.98,3.98,40917.0,3.995,4.0,3.98,3.98,40917.0
2016-02-23 13:30:00,3.98,3.99,3.96,3.98,72652.0,3.98,3.99,3.96,3.98,72652.0
2016-02-23 14:00:00,3.98,4.0,3.96,3.98,86984.0,3.98,4.0,3.96,3.98,86984.0
2016-02-23 14:30:00,3.98,4.0,3.97,3.97,67373.0,3.98,4.0,3.97,3.97,67373.0
2016-02-23 15:00:00,3.97,3.975,3.95,3.96,137563.0,3.97,3.975,3.95,3.96,137563.0
2016-02-23 15:30:00,3.96,3.96,3.88,3.88,751539.0,3.96,3.96,3.88,3.88,751539.0
2016-02-24 09:30:00,3.8,3.81,3.69,3.72,380276.0,3.8,3.81,3.69,3.72,380276.0
2016-02-24 10:00:00,3.7217,3.75,3.69,3.69,217661.0,3.7217,3.75,3.69,3.69,217661.0
2016-02-24 10:30:00,3.7,3.72,3.68,3.71,222649.0,3.7,3.72,3.68,3.71,222649.0
2016-02-24 11:00:00,3.714,3.77,3.71,3.75,165032.0,3.714,3.77,3.71,3.75,165032.0
2016-02-24 11:30:00,3.74,3.765,3.74,3.7505,199511.0,3.74,3.765,3.74,3.7505,199511.0
2016-02-24 12:00:00,3.7575,3.84,3.75,3.82,186638.0,3.7575,3.84,3.75,3.82,186638.0
2016-02-24 12:30:00,3.82,3.83,3.78,3.81,119084.0,3.82,3.83,3.78,3.81,119084.0
2016-02-24 13:00:00,3.8135,3.89,3.81,3.855,145308.0,3.8135,3.89,3.81,3.855,145308.0
2016-02-24 13:30:00,3.86,3.87,3.84,3.85,111236.0,3.86,3.87,3.84,3.85,111236.0
2016-02-24 14:00:00,3.86,3.9,3.85,3.88,260228.0,3.86,3.9,3.85,3.88,260228.0
2016-02-24 14:30:00,3.88,3.887,3.83,3.83,125087.0,3.88,3.887,3.83,3.83,125087.0
2016-02-24 15:00:00,3.835,3.9,3.835,3.87,203252.0,3.835,3.9,3.835,3.87,203252.0
2016-02-24 15:30:00,3.875,3.88,3.84,3.875,539900.0,3.875,3.88,3.84,3.875,539900.0
2016-02-25 09:30:00,3.87,3.965,3.86,3.88,152381.0,3.87,3.965,3.86,3.88,152381.0
2016-02-25 10:00:00,3.87,3.87,3.825,3.86,239787.0,3.87,3.87,3.825,3.86,239787.0
2016-02-25 10:30:00,3.855,3.86,3.83,3.8399,86912.0,3.855,3.86,3.83,3.8399,86912.0
2016-02-25 11:00:00,3.83,3.85,3.82,3.845,119291.0,3.83,3.85,3.82,3.845,119291.0
2016-02-25 11:30:00,3.845,3.86,3.81,3.845,104665.0,3.845,3.86,3.81,3.845,104665.0
2016-02-25 12:00:00,3.84,3.85,3.82,3.83,45185.0,3.84,3.85,3.82,3.83,45185.0
2016-02-25 12:30:00,3.82,3.84,3.79,3.805,102027.0,3.82,3.84,3.79,3.805,102027.0
2016-02-25 13:00:00,3.8,3.81,3.78,3.805,166798.0,3.8,3.81,3.78,3.805,166798.0
2016-02-25 13:30:00,3.8,3.81,3.79,3.8,90026.0,3.8,3.81,3.79,3.8,90026.0
2016-02-25 14:00:00,3.8,3.82,3.79,3.81,113042.0,3.8,3.82,3.79,3.81,113042.0
2016-02-25 14:30:00,3.81,3.82,3.79,3.805,86143.0,3.81,3.82,3.79,3.805,86143.0
2016-02-25 15:00:00,3.8001,3.81,3.79,3.8,52580.0,3.8001,3.81,3.79,3.8,52580.0
2016-02-25 15:30:00,3.8,3.83,3.8,3.81,363731.0,3.8,3.83,3.8,3.81,363731.0
2016-02-26 09:30:00,3.82,3.9,3.82,3.84,347606.0,3.82,3.9,3.82,3.84,347606.0
2016-02-26 10:00:00,3.84,3.84,3.78,3.7901,144155.0,3.84,3.84,3.78,3.7901,144155.0
2016-02-26 10:30:00,3.7922,3.81,3.78,3.795,54649.0,3.7922,3.81,3.78,3.795,54649.0
2016-02-26 11:00:00,3.8,3.84,3.79,3.835,158436.0,3.8,3.84,3.79,3.835,158436.0
2016-02-26 11:30:00,3.84,3.85,3.82,3.84,186955.0,3.84,3.85,3.82,3.84,186955.0
2016-02-26 12:00:00,3.839,3.839,3.75,3.75,180069.0,3.839,3.839,3.75,3.75,180069.0
2016-02-26 12:30:00,3.75,3.83,3.73,3.83,219311.0,3.75,3.83,3.73,3.83,219311.0
2016-02-26 13:00:00,3.825,3.87,3.82,3.8599,180255.0,3.825,3.87,3.82,3.8599,180255.0
2016-02-26 13:30:00,3.85,3.87,3.83,3.85,139049.0,3.85,3.87,3.83,3.85,139049.0
2016-02-26 14:00:00,3.841,3.845,3.81,3.83,109373.0,3.841,3.845,3.81,3.83,109373.0
2016-02-26 14:30:00,3.83,3.84,3.81,3.82,108030.0,3.83,3.84,3.81,3.82,108030.0
2016-02-26 15:00:00,3.83,3.845,3.815,3.815,101138.0,3.83,3.845,3.815,3.815,101138.0
2016-02-26 15:30:00,3.81,3.85,3.81,3.85,382741.0,3.81,3.85,3.81,3.85,382741.0
2016-02-29 09:30:00,3.82,3.86,3.77,3.78,249533.0,3.82,3.86,3.77,3.78,249533.0
2016-02-29 10:00:00,3.7785,3.81,3.77,3.79,145951.0,3.7785,3.81,3.77,3.79,145951.0
2016-02-29 10:30:00,3.79,3.81,3.78,3.78,138557.0,3.79,3.81,3.78,3.78,138557.0
2016-02-29 11:00:00,3.78,3.79,3.75,3.78,214699.0,3.78,3.79,3.75,3.78,214699.0
2016-02-29 11:30:00,3.78,3.79,3.74,3.75,112894.0,3.78,3.79,3.74,3.75,112894.0
2016-02-29 12:00:00,3.74,3.76,3.74,3.74,134642.0,3.74,3.76,3.74,3.74,134642.0
2016-02-29 12:30:00,3.74,3.75,3.74,3.75,51194.0,3.74,3.75,3.74,3.75,51194.0
2016-02-29 13:00:00,3.75,3.77,3.74,3.76,295994.0,3.75,3.77,3.74,3.76,295994.0
2016-02-29 13:30:00,3.7575,3.77,3.74,3.74,114136.0,3.7575,3.77,3.74,3.74,114136.0
2016-02-29 14:00:00,3.74,3.76,3.7,3.71,493562.0,3.74,3.76,3.7,3.71,493562.0
2016-02-29 14:30:00,3.7151,3.77,3.71,3.755,172822.0,3.7151,3.77,3.71,3.755,172822.0
2016-02-29 15:00:00,3.755,3.76,3.71,3.72,167524.0,3.755,3.76,3.71,3.72,167524.0
2016-02-29 15:30:00,3.71,3.73,3.64,3.64,1042070.0,3.71,3.73,3.64,3.64,1042070.0
2016-03-01 09:30:00,4.23,4.25,3.86,4.01,4132352.0,4.23,4.25,3.86,4.01,4132352.0
2016-03-01 10:00:00,4.015,4.07,3.98,4.005,1467748.0,4.015,4.07,3.98,4.005,1467748.0
2016-03-01 10:30:00,4.005,4.02,3.91,3.945,941933.0,4.005,4.02,3.91,3.945,941933.0
2016-03-01 11:00:00,3.95,3.95,3.87,3.89,847468.0,3.95,3.95,3.87,3.89,847468.0
2016-03-01 11:30:00,3.895,3.9,3.83,3.85,617927.0,3.895,3.9,3.83,3.85,617927.0
2016-03-01 12:00:00,3.85,3.92,3.84,3.885,507264.0,3.85,3.92,3.84,3.885,507264.0
2016-03-01 12:30:00,3.885,3.9,3.87,3.9,559052.0,3.885,3.9,3.87,3.9,559052.0
2016-03-01 13:00:00,3.9,3.9,3.85,3.86,453588.0,3.9,3.9,3.85,3.86,453588.0
2016-03-01 13:30:00,3.8599,3.87,3.82,3.86,848205.0,3.8599,3.87,3.82,3.86,848205.0
2016-03-01 14:00:00,3.86,3.86,3.82,3.84,322808.0,3.86,3.86,3.82,3.84,322808.0
2016-03-01 14:30:00,3.845,3.85,3.77,3.77,963177.0,3.845,3.85,3.77,3.77,963177.0
2016-03-01 15:00:00,3.775,3.81,3.77,3.785,483500.0,3.775,3.81,3.77,3.785,483500.0
2016-03-01 15:30:00,3.785,3.85,3.78,3.82,2272360.0,3.785,3.85,3.78,3.82,2272360.0
2016-03-02 09:30:00,3.91,3.98,3.84,3.98,862411.0,3.91,3.98,3.84,3.98,862411.0
2016-03-02 10:00:00,3.98,4.11,3.98,4.0561,962897.0,3.98,4.11,3.98,4.0561,962897.0
2016-03-02 10:30:00,4.0501,4.08,3.99,4.04,1129057.0,4.0501,4.08,3.99,4.04,1129057.0
2016-03-02 11:00:00,4.03,4.06,4.0,4.03,632960.0,4.03,4.06,4.0,4.03,632960.0
2016-03-02 11:30:00,4.04,4.05,4.0,4.01,662648.0,4.04,4.05,4.0,4.01,662648.0
2016-03-02 12:00:00,4.01,4.0401,3.99,4.0,509846.0,4.01,4.0401,3.99,4.0,509846.0
2016-03-02 12:30:00,4.0,4.01,3.95,3.99,383009.0,4.0,4.01,3.95,3.99,383009.0
2016-03-02 13:00:00,3.99,4.01,3.97,3.98,407872.0,3.99,4.01,3.97,3.98,407872.0
2016-03-02 13:30:00,3.97,4.0,3.97,3.97,308421.0,3.97,4.0,3.97,3.97,308421.0
2016-03-02 14:00:00,3.9625,3.97,3.88,3.9,757814.0,3.9625,3.97,3.88,3.9,757814.0
2016-03-02 14:30:00,3.9,3.92,3.88,3.885,471810.0,3.9,3.92,3.88,3.885,471810.0
2016-03-02 15:00:00,3.885,3.89,3.86,3.88,586029.0,3.885,3.89,3.86,3.88,586029.0
2016-03-02 15:30:00,3.88,3.9,3.85,3.865,1667680.0,3.88,3.9,3.85,3.865,1667680.0
2016-03-03 09:30:00,3.85,4.0,3.84,3.96,1182453.0,3.85,4.0,3.84,3.96,1182453.0
2016-03-03 10:00:00,3.955,3.985,3.91,3.9236,396875.0,3.955,3.985,3.91,3.9236,396875.0
2016-03-03 10:30:00,3.92,3.94,3.9,3.93,289631.0,3.92,3.94,3.9,3.93,289631.0
2016-03-03 11:00:00,3.92,3.9261,3.895,3.92,340668.0,3.92,3.9261,3.895,3.92,340668.0
2016-03-03 11:30:00,3.92,3.93,3.89,3.895,312531.0,3.92,3.93,3.89,3.895,312531.0
2016-03-03 12:00:00,3.9,3.9,3.86,3.8875,157458.0,3.9,3.9,3.86,3.8875,157458.0
2016-03-03 12:30:00,3.885,3.9,3.845,3.88,1853970.0,3.885,3.9,3.845,3.88,1853970.0
2016-03-03 13:00:00,3.88,3.89,3.85,3.86,806495.0,3.88,3.89,3.85,3.86,806495.0
2016-03-03 13:30:00,3.86,3.875,3.845,3.86,668789.0,3.86,3.875,3.845,3.86,668789.0
2016-03-03 14:00:00,3.86,3.87,3.85,3.86,159692.0,3.86,3.87,3.85,3.86,159692.0
2016-03-03 14:30:00,3.86,3.87,3.81,3.8165,228936.0,3.86,3.87,3.81,3.8165,228936.0
2016-03-03 15:00:00,3.815,3.86,3.81,3.86,292865.0,3.815,3.86,3.81,3.86,292865.0
2016-03-03 15:30:00,3.855,3.91,3.84,3.85,1225925.0,3.855,3.91,3.84,3.85,1225925.0
2016-03-04 09:30:00,3.96,3.96,3.87,3.93,490495.0,3.96,3.96,3.87,3.93,490495.0
2016-03-04 10:00:00,3.93,4.04,3.9,4.02,719379.0,3.93,4.04,3.9,4.02,719379.0
2016-03-04 10:30:00,4.01,4.08,4.01,4.055,659446.0,4.01,4.08,4.01,4.055,659446.0
2016-03-04 11:00:00,4.055,4.1,4.05,4.08,378205.0,4.055,4.1,4.05,4.08,378205.0
2016-03-04 11:30:00,4.095,4.18,4.09,4.165,624632.0,4.095,4.18,4.09,4.165,624632.0
2016-03-04 12:00:00,4.165,4.2,4.13,4.19,398844.0,4.165,4.2,4.13,4.19,398844.0
2016-03-04 12:30:00,4.2,4.2,4.16,4.18,247561.0,4.2,4.2,4.16,4.18,247561.0
2016-03-04 13:00:00,4.175,4.19,4.1475,4.175,183881.0,4.175,4.19,4.1475,4.175,183881.0
2016-03-04 13:30:00,4.18,4.25,4.17,4.21,416516.0,4.18,4.25,4.17,4.21,416516.0
2016-03-04 14:00:00,4.21,4.23,4.14,4.15,328763.0,4.21,4.23,4.14,4.15,328763.0
2016-03-04 14:30:00,4.15,4.165,4.11,4.11,432570.0,4.15,4.165,4.11,4.11,432570.0
2016-03-04 15:00:00,4.11,4.18,4.11,4.16,672450.0,4.11,4.18,4.11,4.16,672450.0
2016-03-04 15:30:00,4.165,4.17,4.1,4.105,949387.0,4.165,4.17,4.1,4.105,949387.0
2016-03-07 09:30:00,4.06,4.15,4.02,4.08,229409.0,4.06,4.15,4.02,4.08,229409.0
2016-03-07 10:00:00,4.08,4.17,4.07,4.155,208012.0,4.08,4.17,4.07,4.155,208012.0
2016-03-07 10:30:00,4.1538,4.215,4.15,4.205,187003.0,4.1538,4.215,4.15,4.205,187003.0
2016-03-07 11:00:00,4.21,4.25,4.2,4.23,180762.0,4.21,4.25,4.2,4.23,180762.0
2016-03-07 11:30:00,4.24,4.32,4.235,4.32,457838.0,4.24,4.32,4.235,4.32,457838.0
2016-03-07 12:00:00,4.32,4.35,4.31,4.335,162033.0,4.32,4.35,4.31,4.335,162033.0
2016-03-07 12:30:00,4.335,4.36,4.33,4.35,166662.0,4.335,4.36,4.33,4.35,166662.0
2016-03-07 13:00:00,4.36,4.39,4.311,4.315,482565.0,4.36,4.39,4.311,4.315,482565.0
2016-03-07 13:30:00,4.315,4.3185,4.26,4.2662,192658.0,4.315,4.3185,4.26,4.2662,192658.0
2016-03-07 14:00:00,4.26,4.27,4.22,4.23,210439.0,4.26,4.27,4.22,4.23,210439.0
2016-03-07 14:30:00,4.225,4.27,4.2,4.26,222003.0,4.225,4.27,4.2,4.26,222003.0
2016-03-07 15:00:00,4.26,4.29,4.25,4.28,162948.0,4.26,4.29,4.25,4.28,162948.0
2016-03-07 15:30:00,4.28,4.33,4.28,4.31,1032863.0,4.28,4.33,4.28,4.31,1032863.0
2016-03-08 09:30:00,4.32,4.33,4.22,4.25,441717.0,4.32,4.33,4.22,4.25,441717.0
2016-03-08 10:00:00,4.25,4.25,4.1331,4.16,431867.0,4.25,4.25,4.1331,4.16,431867.0
2016-03-08 10:30:00,4.16,4.16,4.05,4.07,355955.0,4.16,4.16,4.05,4.07,355955.0
2016-03-08 11:00:00,4.065,4.15,4.02,4.025,503682.0,4.065,4.15,4.02,4.025,503682.0
2016-03-08 11:30:00,4.02,4.037,4.0,4.037,377141.0,4.02,4.037,4.0,4.037,377141.0
2016-03-08 12:00:00,4.03,4.05,4.0,4.02,283137.0,4.03,4.05,4.0,4.02,283137.0
2016-03-08 12:30:00,4.02,4.04,3.99,4.0162,231243.0,4.02,4.04,3.99,4.0162,231243.0
2016-03-08 13:00:00,4.02,4.07,3.98,4.07,262871.0,4.02,4.07,3.98,4.07,262871.0
2016-03-08 13:30:00,4.06,4.08,4.03,4.04,151107.0,4.06,4.08,4.03,4.04,151107.0
2016-03-08 14:00:00,4.035,4.04,4.0,4.01,161763.0,4.035,4.04,4.0,4.01,161763.0
2016-03-08 14:30:00,4.015,4.04,3.98,3.99,228019.0,4.015,4.04,3.98,3.99,228019.0
2016-03-08 15:00:00,3.985,3.995,3.95,3.955,237869.0,3.985,3.995,3.95,3.955,237869.0
2016-03-08 15:30:00,3.96,3.96,3.87,3.879,867603.0,3.96,3.96,3.87,3.879,867603.0
2016-03-09 09:30:00,3.92,3.99,3.85,3.94,622086.0,3.92,3.99,3.85,3.94,622086.0
2016-03-09 10:00:00,3.95,3.99,3.9,3.97,366690.0,3.95,3.99,3.9,3.97,366690.0
2016-03-09 10:30:00,3.98,4.04,3.9,3.92,429655.0,3.98,4.04,3.9,3.92,429655.0
2016-03-09 11:00:00,3.91,3.92,3.87,3.9099,256343.0,3.91,3.92,3.87,3.9099,256343.0
2016-03-09 11:30:00,3.91,3.92,3.8701,3.895,216364.0,3.91,3.92,3.8701,3.895,216364.0
2016-03-09 12:00:00,3.9,3.96,3.89,3.945,115699.0,3.9,3.96,3.89,3.945,115699.0
2016-03-09 12:30:00,3.945,3.97,3.915,3.92,115300.0,3.945,3.97,3.915,3.92,115300.0
2016-03-09 13:00:00,3.925,3.93,3.92,3.92,42100.0,3.925,3.93,3.92,3.92,42100.0
2016-03-09 13:30:00,3.93,3.96,3.92,3.955,60543.0,3.93,3.96,3.92,3.955,60543.0
2016-03-09 14:00:00,3.96,3.97,3.92,3.93,166287.0,3.96,3.97,3.92,3.93,166287.0
2016-03-09 14:30:00,3.93,3.94,3.92,3.9301,75435.0,3.93,3.94,3.92,3.9301,75435.0
2016-03-09 15:00:00,3.93,3.96,3.88,3.8801,125388.0,3.93,3.96,3.88,3.8801,125388.0
2016-03-09 15:30:00,3.88,3.91,3.88,3.895,365191.0,3.88,3.91,3.88,3.895,365191.0
2016-03-10 09:30:00,3.9,4.04,3.9,4.04,559092.0,3.9,4.04,3.9,4.04,559092.0
2016-03-10 10:00:00,4.03,4.04,3.88,3.89,242523.0,4.03,4.04,3.88,3.89,242523.0
2016-03-10 10:30:00,3.89,3.91,3.85,3.88,413172.0,3.89,3.91,3.85,3.88,413172.0
2016-03-10 11:00:00,3.88,3.9,3.81,3.8183,322384.0,3.88,3.9,3.81,3.8183,322384.0
2016-03-10 11:30:00,3.82,3.85,3.81,3.831,166144.0,3.82,3.85,3.81,3.831,166144.0
2016-03-10 12:00:00,3.835,3.88,3.83,3.865,122777.0,3.835,3.88,3.83,3.865,122777.0
2016-03-10 12:30:00,3.865,3.87,3.82,3.84,141314.0,3.865,3.87,3.82,3.84,141314.0
2016-03-10 13:00:00,3.835,3.84,3.8,3.8201,190832.0,3.835,3.84,3.8,3.8201,190832.0
2016-03-10 13:30:00,3.82,3.835,3.8,3.8,209251.0,3.82,3.835,3.8,3.8,209251.0
2016-03-10 14:00:00,3.81,3.86,3.8,3.85,275170.0,3.81,3.86,3.8,3.85,275170.0
2016-03-10 14:30:00,3.85,3.89,3.84,3.87,117682.0,3.85,3.89,3.84,3.87,117682.0
2016-03-10 15:00:00,3.87,3.89,3.86,3.875,167869.0,3.87,3.89,3.86,3.875,167869.0
2016-03-10 15:30:00,3.87,3.885,3.8,3.83,645412.0,3.87,3.885,3.8,3.83,645412.0
2016-03-11 09:30:00,3.84,3.955,3.84,3.92,405934.0,3.84,3.955,3.84,3.92,405934.0
2016-03-11 10:00:00,3.92,3.92,3.85,3.85,172961.0,3.92,3.92,3.85,3.85,172961.0
2016-03-11 10:30:00,3.855,3.94,3.85,3.94,195449.0,3.855,3.94,3.85,3.94,195449.0
2016-03-11 11:00:00,3.931,3.96,3.91,3.935,358348.0,3.931,3.96,3.91,3.935,358348.0
2016-03-11 11:30:00,3.935,3.98,3.93,3.935,407739.0,3.935,3.98,3.93,3.935,407739.0
2016-03-11 12:00:00,3.9341,3.945,3.91,3.93,104078.0,3.9341,3.945,3.91,3.93,104078.0
2016-03-11 12:30:00,3.93,3.93,3.88,3.8896,154723.0,3.93,3.93,3.88,3.8896,154723.0
2016-03-11 13:00:00,3.885,3.89,3.86,3.89,89673.0,3.885,3.89,3.86,3.89,89673.0
2016-03-11 13:30:00,3.89,3.97,3.89,3.94,386020.0,3.89,3.97,3.89,3.94,386020.0
2016-03-11 14:00:00,3.94,3.97,3.94,3.97,67400.0,3.94,3.97,3.94,3.97,67400.0
2016-03-11 14:30:00,3.965,4.0,3.96,3.99,191920.0,3.965,4.0,3.96,3.99,191920.0
2016-03-11 15:00:00,3.99,4.025,3.99,4.0,198305.0,3.99,4.025,3.99,4.0,198305.0
2016-03-11 15:30:00,4.0,4.05,4.0,4.03,455718.0,4.0,4.05,4.0,4.03,455718.0
2016-03-14 09:30:00,4.01,4.12,4.01,4.04,172942.0,4.01,4.12,4.01,4.04,172942.0
2016-03-14 10:00:00,4.04,4.09,4.03,4.08,117596.0,4.04,4.09,4.03,4.08,117596.0
2016-03-14 10:30:00,4.08,4.14,4.075,4.14,263303.0,4.08,4.14,4.075,4.14,263303.0
2016-03-14 11:00:00,4.14,4.17,4.14,4.16,191977.0,4.14,4.17,4.14,4.16,191977.0
2016-03-14 11:30:00,4.15,4.17,4.14,4.1501,244353.0,4.15,4.17,4.14,4.1501,244353.0
2016-03-14 12:00:00,4.155,4.17,4.15,4.16,226326.0,4.155,4.17,4.15,4.16,226326.0
2016-03-14 12:30:00,4.17,4.19,4.15,4.18,222580.0,4.17,4.19,4.15,4.18,222580.0
2016-03-14 13:00:00,4.18,4.22,4.175,4.22,248356.0,4.18,4.22,4.175,4.22,248356.0
2016-03-14 13:30:00,4.21,4.25,4.21,4.25,238675.0,4.21,4.25,4.21,4.25,238675.0
2016-03-14 14:00:00,4.245,4.25,4.21,4.215,272997.0,4.245,4.25,4.21,4.215,272997.0
2016-03-14 14:30:00,4.215,4.22,4.18,4.21,156561.0,4.215,4.22,4.18,4.21,156561.0
2016-03-14 15:00:00,4.2,4.24,4.2,4.235,287772.0,4.2,4.24,4.2,4.235,287772.0
2016-03-14 15:30:00,4.235,4.25,4.21,4.22,652186.0,4.235,4.25,4.21,4.22,652186.0
2016-03-15 09:30:00,4.2,4.2,4.035,4.05,358507.0,4.2,4.2,4.035,4.05,358507.0
2016-03-15 10:00:00,4.06,4.08,4.01,4.03,471282.0,4.06,4.08,4.01,4.03,471282.0
2016-03-15 10:30:00,4.04,4.07,3.94,3.97,803583.0,4.04,4.07,3.94,3.97,803583.0
2016-03-15 11:00:00,3.98,3.98,3.89,3.905,572397.0,3.98,3.98,3.89,3.905,572397.0
2016-03-15 11:30:00,3.91,3.91,3.85,3.87,427094.0,3.91,3.91,3.85,3.87,427094.0
2016-03-15 12:00:00,3.86,3.87,3.82,3.83,335169.0,3.86,3.87,3.82,3.83,335169.0
2016-03-15 12:30:00,3.83,3.87,3.83,3.86,145768.0,3.83,3.87,3.83,3.86,145768.0
2016-03-15 13:00:00,3.86,3.92,3.84,3.91,226766.0,3.86,3.92,3.84,3.91,226766.0
2016-03-15 13:30:00,3.91,3.94,3.9,3.92,148942.0,3.91,3.94,3.9,3.92,148942.0
2016-03-15 14:00:00,3.915,3.94,3.86,3.875,194376.0,3.915,3.94,3.86,3.875,194376.0
2016-03-15 14:30:00,3.8701,3.89,3.83,3.84,189853.0,3.8701,3.89,3.83,3.84,189853.0
2016-03-15 15:00:00,3.835,3.8479,3.8,3.81,344426.0,3.835,3.8479,3.8,3.81,344426.0
2016-03-15 15:30:00,3.81,3.82,3.78,3.78,765282.0,3.81,3.82,3.78,3.78,765282.0
2016-03-16 09:30:00,3.79,3.85,3.75,3.7699,274009.0,3.79,3.85,3.75,3.7699,274009.0
2016-03-16 10:00:00,3.77,3.83,3.77,3.79,121250.0,3.77,3.83,3.77,3.79,121250.0
2016-03-16 10:30:00,3.7899,3.83,3.77,3.785,135926.0,3.7899,3.83,3.77,3.785,135926.0
2016-03-16 11:00:00,3.79,3.79,3.75,3.75,192709.0,3.79,3.79,3.75,3.75,192709.0
2016-03-16 11:30:00,3.75,3.755,3.679,3.69,259802.0,3.75,3.755,3.679,3.69,259802.0
2016-03-16 12:00:00,3.695,3.75,3.6901,3.745,61779.0,3.695,3.75,3.6901,3.745,61779.0
2016-03-16 12:30:00,3.75,3.75,3.7,3.7078,70556.0,3.75,3.75,3.7,3.7078,70556.0
2016-03-16 13:00:00,3.71,3.72,3.7,3.72,104059.0,3.71,3.72,3.7,3.72,104059.0
2016-03-16 13:30:00,3.7161,3.73,3.68,3.715,166469.0,3.7161,3.73,3.68,3.715,166469.0
2016-03-16 14:00:00,3.71,3.74,3.66,3.68,298792.0,3.71,3.74,3.66,3.68,298792.0
2016-03-16 14:30:00,3.68,3.72,3.68,3.68,202630.0,3.68,3.72,3.68,3.68,202630.0
2016-03-16 15:00:00,3.68,3.705,3.67,3.69,137040.0,3.68,3.705,3.67,3.69,137040.0
2016-03-16 15:30:00,3.69,3.7,3.68,3.69,367950.0,3.69,3.7,3.68,3.69,367950.0
2016-03-17 09:30:00,3.67,3.73,3.55,3.59,842144.0,3.67,3.73,3.55,3.59,842144.0
2016-03-17 10:00:00,3.59,3.66,3.57,3.66,324053.0,3.59,3.66,3.57,3.66,324053.0
2016-03-17 10:30:00,3.66,3.73,3.64,3.73,355701.0,3.66,3.73,3.64,3.73,355701.0
2016-03-17 11:00:00,3.73,3.77,3.68,3.725,1289244.0,3.73,3.77,3.68,3.725,1289244.0
2016-03-17 11:30:00,3.725,3.73,3.6633,3.685,685548.0,3.725,3.73,3.6633,3.685,685548.0
2016-03-17 12:00:00,3.69,3.705,3.66,3.695,300829.0,3.69,3.705,3.66,3.695,300829.0
2016-03-17 12:30:00,3.7,3.71,3.69,3.695,377048.0,3.7,3.71,3.69,3.695,377048.0
2016-03-17 13:00:00,3.7,3.705,3.67,3.69,221467.0,3.7,3.705,3.67,3.69,221467.0
2016-03-17 13:30:00,3.687,3.73,3.68,3.73,122666.0,3.687,3.73,3.68,3.73,122666.0
2016-03-17 14:00:00,3.73,3.82,3.72,3.78,307258.0,3.73,3.82,3.72,3.78,307258.0
2016-03-17 14:30:00,3.77,3.77,3.73,3.755,161855.0,3.77,3.77,3.73,3.755,161855.0
2016-03-17 15:00:00,3.755,3.79,3.71,3.73,331089.0,3.755,3.79,3.71,3.73,331089.0
2016-03-17 15:30:00,3.73,3.77,3.7236,3.755,727779.0,3.73,3.77,3.7236,3.755,727779.0
2016-03-18 09:30:00,3.78,3.7899,3.67,3.67,594800.0,3.78,3.7899,3.67,3.67,594800.0
2016-03-18 10:00:00,3.67,3.76,3.66,3.73,720702.0,3.67,3.76,3.66,3.73,720702.0
2016-03-18 10:30:00,3.72,3.74,3.7,3.704,157055.0,3.72,3.74,3.7,3.704,157055.0
2016-03-18 11:00:00,3.705,3.78,3.705,3.75,129497.0,3.705,3.78,3.705,3.75,129497.0
2016-03-18 11:30:00,3.745,3.86,3.745,3.83,213874.0,3.745,3.86,3.745,3.83,213874.0
2016-03-18 12:00:00,3.84,3.88,3.825,3.845,157185.0,3.84,3.88,3.825,3.845,157185.0
2016-03-18 12:30:00,3.85,3.88,3.825,3.875,122200.0,3.85,3.88,3.825,3.875,122200.0
2016-03-18 13:00:00,3.871,3.88,3.82,3.8475,127032.0,3.871,3.88,3.82,3.8475,127032.0
2016-03-18 13:30:00,3.85,3.88,3.81,3.88,188794.0,3.85,3.88,3.81,3.88,188794.0
2016-03-18 14:00:00,3.875,3.9,3.87,3.9,180408.0,3.875,3.9,3.87,3.9,180408.0
2016-03-18 14:30:00,3.9,3.9199,3.885,3.885,149454.0,3.9,3.9199,3.885,3.885,149454.0
2016-03-18 15:00:00,3.89,3.9,3.885,3.885,106875.0,3.89,3.9,3.885,3.885,106875.0
2016-03-18 15:30:00,3.885,3.91,3.87,3.88,594766.0,3.885,3.91,3.87,3.88,594766.0
2016-03-21 09:30:00,3.85,3.94,3.83,3.93,455358.0,3.85,3.94,3.83,3.93,455358.0
2016-03-21 10:00:00,3.93,3.932,3.8,3.84,621367.0,3.93,3.932,3.8,3.84,621367.0
2016-03-21 10:30:00,3.83,3.91,3.8292,3.8799,802085.0,3.83,3.91,3.8292,3.8799,802085.0
2016-03-21 11:00:00,3.88,3.97,3.88,3.95,502515.0,3.88,3.97,3.88,3.95,502515.0
2016-03-21 11:30:00,3.95,3.99,3.94,3.97,382997.0,3.95,3.99,3.94,3.97,382997.0
2016-03-21 12:00:00,3.965,3.97,3.89,3.9,148395.0,3.965,3.97,3.89,3.9,148395.0
2016-03-21 12:30:00,3.9,3.9,3.83,3.84,193447.0,3.9,3.9,3.83,3.84,193447.0
2016-03-21 13:00:00,3.84,3.9,3.8399,3.89,89555.0,3.84,3.9,3.8399,3.89,89555.0
2016-03-21 13:30:00,3.9,3.9,3.87,3.89,118988.0,3.9,3.9,3.87,3.89,118988.0
2016-03-21 14:00:00,3.88,3.9,3.86,3.89,80664.0,3.88,3.9,3.86,3.89,80664.0
2016-03-21 14:30:00,3.89,3.9,3.86,3.88,87308.0,3.89,3.9,3.86,3.88,87308.0
2016-03-21 15:00:00,3.87,3.88,3.845,3.88,171296.0,3.87,3.88,3.845,3.88,171296.0
2016-03-21 15:30:00,3.88,3.88,3.83,3.86,543761.0,3.88,3.88,3.83,3.86,543761.0
2016-03-22 09:30:00,3.82,3.915,3.78,3.91,246378.0,3.82,3.915,3.78,3.91,246378.0
2016-03-22 10:00:00,3.91,3.94,3.8801,3.94,86898.0,3.91,3.94,3.8801,3.94,86898.0
2016-03-22 10:30:00,3.94,3.97,3.91,3.965,132239.0,3.94,3.97,3.91,3.965,132239.0
2016-03-22 11:00:00,3.97,4.02,3.96,4.01,372149.0,3.97,4.02,3.96,4.01,372149.0
2016-03-22 11:30:00,4.01,4.02,3.98,4.005,418231.0,4.01,4.02,3.98,4.005,418231.0
2016-03-22 12:00:00,4.005,4.03,4.0,4.015,433614.0,4.005,4.03,4.0,4.015,433614.0
2016-03-22 12:30:00,4.01,4.04,4.0036,4.04,119635.0,4.01,4.04,4.0036,4.04,119635.0
2016-03-22 13:00:00,4.04,4.04,4.015,4.04,91384.0,4.04,4.04,4.015,4.04,91384.0
2016-03-22 13:30:00,4.04,4.05,4.01,4.02,120725.0,4.04,4.05,4.01,4.02,120725.0
2016-03-22 14:00:00,4.01,4.06,4.01,4.06,284736.0,4.01,4.06,4.01,4.06,284736.0
2016-03-22 14:30:00,4.06,4.075,4.0235,4.0235,176029.0,4.06,4.075,4.0235,4.0235,176029.0
2016-03-22 15:00:00,4.03,4.06,4.025,4.05,206829.0,4.03,4.06,4.025,4.05,206829.0
2016-03-22 15:30:00,4.06,4.09,4.045,4.09,575677.0,4.06,4.09,4.045,4.09,575677.0
2016-03-23 09:30:00,4.04,4.095,3.98,4.02,200837.0,4.04,4.095,3.98,4.02,200837.0
2016-03-23 10:00:00,4.02,4.0225,3.91,3.99,456131.0,4.02,4.0225,3.91,3.99,456131.0
2016-03-23 10:30:00,3.99,3.9901,3.94,3.95,262505.0,3.99,3.9901,3.94,3.95,262505.0
2016-03-23 11:00:00,3.95,4.0,3.925,3.985,290353.0,3.95,4.0,3.925,3.985,290353.0
2016-03-23 11:30:00,3.98,4.01,3.955,3.98,189694.0,3.98,4.01,3.955,3.98,189694.0
2016-03-23 12:00:00,3.99,4.01,3.97,3.98,324310.0,3.99,4.01,3.97,3.98,324310.0
2016-03-23 12:30:00,3.98,4.05,3.98,4.04,316162.0,3.98,4.05,3.98,4.04,316162.0
2016-03-23 13:00:00,4.04,4.04,4.01,4.02,210149.0,4.04,4.04,4.01,4.02,210149.0
2016-03-23 13:30:00,4.02,4.04,3.99,4.01,184452.0,4.02,4.04,3.99,4.01,184452.0
2016-03-23 14:00:00,4.0,4.04,3.99,4.01,140647.0,4.0,4.04,3.99,4.01,140647.0
2016-03-23 14:30:00,4.01,4.04,3.985,4.0,158054.0,4.01,4.04,3.985,4.0,158054.0
2016-03-23 15:00:00,4.0099,4.06,3.995,4.035,533317.0,4.0099,4.06,3.995,4.035,533317.0
2016-03-23 15:30:00,4.03,4.05,3.97,3.98,949477.0,4.03,4.05,3.97,3.98,949477.0
2016-03-24 09:30:00,3.92,3.92,3.78,3.905,395995.0,3.92,3.92,3.78,3.905,395995.0
2016-03-24 10:00:00,3.92,3.935,3.89,3.91,275157.0,3.92,3.935,3.89,3.91,275157.0
2016-03-24 10:30:00,3.91,4.05,3.91,4.04,405109.0,3.91,4.05,3.91,4.04,405109.0
2016-03-24 11:00:00,4.04,4.08,3.98,3.985,176526.0,4.04,4.08,3.98,3.985,176526.0
2016-03-24 11:30:00,3.98,4.0,3.95,3.975,116437.0,3.98,4.0,3.95,3.975,116437.0
2016-03-24 12:00:00,3.97,3.975,3.915,3.94,112362.0,3.97,3.975,3.915,3.94,112362.0
2016-03-24 12:30:00,3.94,3.99,3.93,3.98,119427.0,3.94,3.99,3.93,3.98,119427.0
2016-03-24 13:00:00,3.97,3.98,3.93,3.97,98543.0,3.97,3.98,3.93,3.97,98543.0
2016-03-24 13:30:00,3.97,3.97,3.95,3.955,70360.0,3.97,3.97,3.95,3.955,70360.0
2016-03-24 14:00:00,3.96,3.97,3.92,3.94,143516.0,3.96,3.97,3.92,3.94,143516.0
2016-03-24 14:30:00,3.94,3.97,3.93,3.95,110774.0,3.94,3.97,3.93,3.95,110774.0
2016-03-24 15:00:00,3.95,4.01,3.95,4.005,152663.0,3.95,4.01,3.95,4.005,152663.0
2016-03-24 15:30:00,4.01,4.05,4.0,4.05,522323.0,4.01,4.05,4.0,4.05,522323.0
2016-03-28 09:30:00,4.04,4.065,3.9,3.94,235946.0,4.04,4.065,3.9,3.94,235946.0
2016-03-28 10:00:00,3.94,3.96,3.87,3.88,274241.0,3.94,3.96,3.87,3.88,274241.0
2016-03-28 10:30:00,3.88,3.89,3.85,3.88,220344.0,3.88,3.89,3.85,3.88,220344.0
2016-03-28 11:00:00,3.88,3.8999,3.84,3.88,172651.0,3.88,3.8999,3.84,3.88,172651.0
2016-03-28 11:30:00,3.89,3.93,3.88,3.89,124865.0,3.89,3.93,3.88,3.89,124865.0
2016-03-28 12:00:00,3.8956,3.8956,3.85,3.88,123887.0,3.8956,3.8956,3.85,3.88,123887.0
2016-03-28 12:30:00,3.88,3.92,3.87,3.9,101285.0,3.88,3.92,3.87,3.9,101285.0
2016-03-28 13:00:00,3.9,3.92,3.89,3.91,207238.0,3.9,3.92,3.89,3.91,207238.0
2016-03-28 13:30:00,3.905,3.915,3.87,3.87,123303.0,3.905,3.915,3.87,3.87,123303.0
2016-03-28 14:00:00,3.8799,3.88,3.83,3.84,321590.0,3.8799,3.88,3.83,3.84,321590.0
2016-03-28 14:30:00,3.84,3.86,3.82,3.825,132247.0,3.84,3.86,3.82,3.825,132247.0
2016-03-28 15:00:00,3.83,3.845,3.81,3.81,150491.0,3.83,3.845,3.81,3.81,150491.0
2016-03-28 15:30:00,3.82,3.82,3.75,3.765,663791.0,3.82,3.82,3.75,3.765,663791.0
2016-03-29 09:30:00,3.76,3.77,3.637,3.6662,445111.0,3.76,3.77,3.637,3.6662,445111.0
2016-03-29 10:00:00,3.6676,3.71,3.6675,3.705,136383.0,3.6676,3.71,3.6675,3.705,136383.0
2016-03-29 10:30:00,3.705,3.72,3.7,3.71,76512.0,3.705,3.72,3.7,3.71,76512.0
2016-03-29 11:00:00,3.72,3.79,3.71,3.79,93124.0,3.72,3.79,3.71,3.79,93124.0
2016-03-29 11:30:00,3.79,3.83,3.78,3.8,94814.0,3.79,3.83,3.78,3.8,94814.0
2016-03-29 12:00:00,3.8,3.83,3.785,3.82,94726.0,3.8,3.83,3.785,3.82,94726.0
2016-03-29 12:30:00,3.82,3.86,3.795,3.825,148846.0,3.82,3.86,3.795,3.825,148846.0
2016-03-29 13:00:00,3.83,3.86,3.81,3.84,119912.0,3.83,3.86,3.81,3.84,119912.0
2016-03-29 13:30:00,3.84,3.855,3.82,3.85,75848.0,3.84,3.855,3.82,3.85,75848.0
2016-03-29 14:00:00,3.85,3.9,3.845,3.9,126162.0,3.85,3.9,3.845,3.9,126162.0
2016-03-29 14:30:00,3.9,3.9,3.88,3.89,155297.0,3.9,3.9,3.88,3.89,155297.0
2016-03-29 15:00:00,3.89,3.9,3.8701,3.89,72133.0,3.89,3.9,3.8701,3.89,72133.0
2016-03-29 15:30:00,3.89,3.93,3.86,3.93,617229.0,3.89,3.93,3.86,3.93,617229.0
2016-03-30 09:30:00,3.97,4.12,3.95,4.03,454090.0,3.97,4.12,3.95,4.03,454090.0
2016-03-30 10:00:00,4.04,4.04,3.945,3.97,182139.0,4.04,4.04,3.945,3.97,182139.0
2016-03-30 10:30:00,3.97,4.02,3.97,4.02,125397.0,3.97,4.02,3.97,4.02,125397.0
2016-03-30 11:00:00,4.02,4.02,3.9177,3.92,176783.0,4.02,4.02,3.9177,3.92,176783.0
2016-03-30 11:30:00,3.93,3.97,3.87,3.96,140367.0,3.93,3.97,3.87,3.96,140367.0
2016-03-30 12:00:00,3.96,3.96,3.9,3.92,85243.0,3.96,3.96,3.9,3.92,85243.0
2016-03-30 12:30:00,3.915,3.95,3.91,3.92,55765.0,3.915,3.95,3.91,3.92,55765.0
2016-03-30 13:00:00,3.92,3.93,3.88,3.9,69589.0,3.92,3.93,3.88,3.9,69589.0
2016-03-30 13:30:00,3.9,3.93,3.88,3.92,68859.0,3.9,3.93,3.88,3.92,68859.0
2016-03-30 14:00:00,3.92,3.96,3.92,3.96,82101.0,3.92,3.96,3.92,3.96,82101.0
2016-03-30 14:30:00,3.96,3.96,3.92,3.95,59977.0,3.96,3.96,3.92,3.95,59977.0
2016-03-30 15:00:00,3.945,3.96,3.94,3.9572,56994.0,3.945,3.96,3.94,3.9572,56994.0
2016-03-30 15:30:00,3.96,3.96,3.89,3.89,321606.0,3.96,3.96,3.89,3.89,321606.0
2016-03-31 09:30:00,3.95,4.06,3.88,4.06,367623.0,3.95,4.06,3.88,4.06,367623.0
2016-03-31 10:00:00,4.06,4.06,3.965,3.965,230870.0,4.06,4.06,3.965,3.965,230870.0
2016-03-31 10:30:00,3.965,4.015,3.92,3.975,177279.0,3.965,4.015,3.92,3.975,177279.0
2016-03-31 11:00:00,3.98,4.01,3.97,3.99,117026.0,3.98,4.01,3.97,3.99,117026.0
2016-03-31 11:30:00,3.99,4.03,3.98,4.03,138442.0,3.99,4.03,3.98,4.03,138442.0
2016-03-31 12:00:00,4.03,4.07,4.0201,4.07,169883.0,4.03,4.07,4.0201,4.07,169883.0
2016-03-31 12:30:00,4.08,4.08,4.03,4.04,145764.0,4.08,4.08,4.03,4.04,145764.0
2016-03-31 13:00:00,4.04,4.05,4.015,4.015,65229.0,4.04,4.05,4.015,4.015,65229.0
2016-03-31 13:30:00,4.02,4.03,3.97,3.98,88805.0,4.02,4.03,3.97,3.98,88805.0
2016-03-31 14:00:00,3.98,4.02,3.97,4.0,58130.0,3.98,4.02,3.97,4.0,58130.0
2016-03-31 14:30:00,4.0,4.01,3.98,4.01,68865.0,4.0,4.01,3.98,4.01,68865.0
2016-03-31 15:00:00,4.005,4.02,4.0,4.01,52565.0,4.005,4.02,4.0,4.01,52565.0
2016-03-31 15:30:00,4.01,4.025,3.99,4.0,559888.0,4.01,4.025,3.99,4.0,559888.0
2016-04-01 09:30:00,3.95,4.01,3.9,3.98,250953.0,3.95,4.01,3.9,3.98,250953.0
2016-04-01 10:00:00,3.99,4.03,3.98,4.0039,123575.0,3.99,4.03,3.98,4.0039,123575.0
2016-04-01 10:30:00,4.005,4.06,3.9999,4.06,147330.0,4.005,4.06,3.9999,4.06,147330.0
2016-04-01 11:00:00,4.06,4.08,4.03,4.035,136823.0,4.06,4.08,4.03,4.035,136823.0
2016-04-01 11:30:00,4.03,4.06,3.98,4.01,86645.0,4.03,4.06,3.98,4.01,86645.0
2016-04-01 12:00:00,4.01,4.02,3.95,3.96,101329.0,4.01,4.02,3.95,3.96,101329.0
2016-04-01 12:30:00,3.95,3.96,3.92,3.96,90426.0,3.95,3.96,3.92,3.96,90426.0
2016-04-01 13:00:00,3.96,4.0255,3.96,4.015,69643.0,3.96,4.0255,3.96,4.015,69643.0
2016-04-01 13:30:00,4.01,4.02,3.98,3.98,55852.0,4.01,4.02,3.98,3.98,55852.0
2016-04-01 14:00:00,3.99,4.02,3.98,4.01,53065.0,3.99,4.02,3.98,4.01,53065.0
2016-04-01 14:30:00,4.01,4.02,4.0,4.015,39732.0,4.01,4.02,4.0,4.015,39732.0
2016-04-01 15:00:00,4.01,4.03,4.01,4.03,59816.0,4.01,4.03,4.01,4.03,59816.0
2016-04-01 15:30:00,4.025,4.06,4.02,4.045,458094.0,4.025,4.06,4.02,4.045,458094.0
2016-04-04 09:30:00,4.17,4.3401,4.11,4.295,1143918.0,4.17,4.3401,4.11,4.295,1143918.0
2016-04-04 10:00:00,4.29,4.33,4.23,4.23,454700.0,4.29,4.33,4.23,4.23,454700.0
2016-04-04 10:30:00,4.23,4.315,4.23,4.2925,496793.0,4.23,4.315,4.23,4.2925,496793.0
2016-04-04 11:00:00,4.29,4.3,4.17,4.205,290343.0,4.29,4.3,4.17,4.205,290343.0
2016-04-04 11:30:00,4.21,4.28,4.21,4.23,168409.0,4.21,4.28,4.21,4.23,168409.0
2016-04-04 12:00:00,4.23,4.29,4.23,4.265,101831.0,4.23,4.29,4.23,4.265,101831.0
2016-04-04 12:30:00,4.265,4.29,4.26,4.28,93439.0,4.265,4.29,4.26,4.28,93439.0
2016-04-04 13:00:00,4.285,4.3,4.27,4.27,167683.0,4.285,4.3,4.27,4.27,167683.0
2016-04-04 13:30:00,4.28,4.29,4.27,4.275,132640.0,4.28,4.29,4.27,4.275,132640.0
2016-04-04 14:00:00,4.27,4.28,4.26,4.265,182656.0,4.27,4.28,4.26,4.265,182656.0
2016-04-04 14:30:00,4.2699,4.31,4.26,4.3,326755.0,4.2699,4.31,4.26,4.3,326755.0
2016-04-04 15:00:00,4.295,4.3,4.26,4.295,216098.0,4.295,4.3,4.26,4.295,216098.0
2016-04-04 15:30:00,4.29,4.29,4.24,4.25,571769.0,4.29,4.29,4.24,4.25,571769.0
2016-04-05 09:30:00,4.19,4.22,4.12,4.17,301689.0,4.19,4.22,4.12,4.17,301689.0
2016-04-05 10:00:00,4.16,4.259,4.16,4.255,199973.0,4.16,4.259,4.16,4.255,199973.0
2016-04-05 10:30:00,4.25,4.28,4.23,4.255,159674.0,4.25,4.28,4.23,4.255,159674.0
2016-04-05 11:00:00,4.25,4.26,4.215,4.245,165345.0,4.25,4.26,4.215,4.245,165345.0
2016-04-05 11:30:00,4.25,4.26,4.21,4.235,384464.0,4.25,4.26,4.21,4.235,384464.0
2016-04-05 12:00:00,4.23,4.25,4.22,4.245,435991.0,4.23,4.25,4.22,4.245,435991.0
2016-04-05 12:30:00,4.245,4.28,4.24,4.25,148249.0,4.245,4.28,4.24,4.25,148249.0
2016-04-05 13:00:00,4.25,4.26,4.23,4.26,131122.0,4.25,4.26,4.23,4.26,131122.0
2016-04-05 13:30:00,4.26,4.28,4.23,4.25,98091.0,4.26,4.28,4.23,4.25,98091.0
2016-04-05 14:00:00,4.25,4.27,4.23,4.27,55786.0,4.25,4.27,4.23,4.27,55786.0
2016-04-05 14:30:00,4.27,4.3,4.27,4.275,89897.0,4.27,4.3,4.27,4.275,89897.0
2016-04-05 15:00:00,4.27,4.275,4.24,4.24,82090.0,4.27,4.275,4.24,4.24,82090.0
2016-04-05 15:30:00,4.245,4.29,4.23,4.255,600179.0,4.245,4.29,4.23,4.255,600179.0
2016-04-06 09:30:00,4.23,4.3289,4.21,4.27,303904.0,4.23,4.3289,4.21,4.27,303904.0
2016-04-06 10:00:00,4.275,4.32,4.275,4.285,159561.0,4.275,4.32,4.275,4.285,159561.0
2016-04-06 10:30:00,4.29,4.35,4.26,4.35,157869.0,4.29,4.35,4.26,4.35,157869.0
2016-04-06 11:00:00,4.345,4.41,4.345,4.395,305785.0,4.345,4.41,4.345,4.395,305785.0
2016-04-06 11:30:00,4.4,4.43,4.38,4.43,341879.0,4.4,4.43,4.38,4.43,341879.0
2016-04-06 12:00:00,4.43,4.44,4.36,4.38,204203.0,4.43,4.44,4.36,4.38,204203.0
2016-04-06 12:30:00,4.375,4.43,4.37,4.41,71979.0,4.375,4.43,4.37,4.41,71979.0
2016-04-06 13:00:00,4.42,4.44,4.41,4.435,83226.0,4.42,4.44,4.41,4.435,83226.0
2016-04-06 13:30:00,4.44,4.45,4.42,4.42,160961.0,4.44,4.45,4.42,4.42,160961.0
2016-04-06 14:00:00,4.425,4.435,4.38,4.385,159400.0,4.425,4.435,4.38,4.385,159400.0
2016-04-06 14:30:00,4.39,4.39,4.33,4.365,153625.0,4.39,4.39,4.33,4.365,153625.0
2016-04-06 15:00:00,4.3699,4.4,4.36,4.37,129226.0,4.3699,4.4,4.36,4.37,129226.0
2016-04-06 15:30:00,4.37,4.47,4.37,4.46,638426.0,4.37,4.47,4.37,4.46,638426.0
2016-04-07 09:30:00,4.38,4.42,4.26,4.2963,441176.0,4.38,4.42,4.26,4.2963,441176.0
2016-04-07 10:00:00,4.3,4.31,4.185,4.195,316990.0,4.3,4.31,4.185,4.195,316990.0
2016-04-07 10:30:00,4.195,4.235,4.155,4.23,421277.0,4.195,4.235,4.155,4.23,421277.0
2016-04-07 11:00:00,4.24,4.27,4.21,4.23,481455.0,4.24,4.27,4.21,4.23,481455.0
2016-04-07 11:30:00,4.23,4.315,4.23,4.26,289049.0,4.23,4.315,4.23,4.26,289049.0
2016-04-07 12:00:00,4.269,4.315,4.26,4.31,194102.0,4.269,4.315,4.26,4.31,194102.0
2016-04-07 12:30:00,4.305,4.315,4.2601,4.313,100141.0,4.305,4.315,4.2601,4.313,100141.0
2016-04-07 13:00:00,4.31,4.395,4.31,4.361,159698.0,4.31,4.395,4.31,4.361,159698.0
2016-04-07 13:30:00,4.37,4.37,4.28,4.32,91172.0,4.37,4.37,4.28,4.32,91172.0
2016-04-07 14:00:00,4.315,4.315,4.245,4.2665,134951.0,4.315,4.315,4.245,4.2665,134951.0
2016-04-07 14:30:00,4.2699,4.34,4.245,4.31,631584.0,4.2699,4.34,4.245,4.31,631584.0
2016-04-07 15:00:00,4.32,4.34,4.28,4.3,629863.0,4.32,4.34,4.28,4.3,629863.0
2016-04-07 15:30:00,4.3,4.305,4.25,4.27,248284.0,4.3,4.305,4.25,4.27,248284.0
2016-04-08 09:30:00,4.33,4.33,4.2,4.31,353577.0,4.33,4.33,4.2,4.31,353577.0
2016-04-08 10:00:00,4.315,4.345,4.27,4.275,423374.0,4.315,4.345,4.27,4.275,423374.0
2016-04-08 10:30:00,4.27,4.28,4.2,4.2,129653.0,4.27,4.28,4.2,4.2,129653.0
2016-04-08 11:00:00,4.205,4.22,4.18,4.19,396946.0,4.205,4.22,4.18,4.19,396946.0
2016-04-08 11:30:00,4.191,4.195,4.15,4.19,137680.0,4.191,4.195,4.15,4.19,137680.0
2016-04-08 12:00:00,4.185,4.19,4.15,4.185,107723.0,4.185,4.19,4.15,4.185,107723.0
2016-04-08 12:30:00,4.1899,4.23,4.18,4.215,67769.0,4.1899,4.23,4.18,4.215,67769.0
2016-04-08 13:00:00,4.215,4.215,4.17,4.185,86249.0,4.215,4.215,4.17,4.185,86249.0
2016-04-08 13:30:00,4.185,4.23,4.185,4.23,60329.0,4.185,4.23,4.185,4.23,60329.0
2016-04-08 14:00:00,4.23,4.25,4.21,4.24,73005.0,4.23,4.25,4.21,4.24,73005.0
2016-04-08 14:30:00,4.235,4.245,4.22,4.235,118950.0,4.235,4.245,4.22,4.235,118950.0
2016-04-08 15:00:00,4.235,4.24,4.2012,4.2208,116614.0,4.235,4.24,4.2012,4.2208,116614.0
2016-04-08 15:30:00,4.225,4.26,4.215,4.25,450521.0,4.225,4.26,4.215,4.25,450521.0
2016-04-11 09:30:00,4.26,4.2999,4.21,4.29,202418.0,4.26,4.2999,4.21,4.29,202418.0
2016-04-11 10:00:00,4.3,4.35,4.285,4.295,153982.0,4.3,4.35,4.285,4.295,153982.0
2016-04-11 10:30:00,4.3,4.315,4.24,4.24,114748.0,4.3,4.315,4.24,4.24,114748.0
2016-04-11 11:00:00,4.24,4.24,4.19,4.225,149423.0,4.24,4.24,4.19,4.225,149423.0
2016-04-11 11:30:00,4.2231,4.225,4.185,4.205,100482.0,4.2231,4.225,4.185,4.205,100482.0
2016-04-11 12:00:00,4.205,4.265,4.2,4.265,90264.0,4.205,4.265,4.2,4.265,90264.0
2016-04-11 12:30:00,4.265,4.295,4.25,4.29,97433.0,4.265,4.295,4.25,4.29,97433.0
2016-04-11 13:00:00,4.285,4.31,4.275,4.275,115825.0,4.285,4.31,4.275,4.275,115825.0
2016-04-11 13:30:00,4.275,4.3,4.26,4.3,85423.0,4.275,4.3,4.26,4.3,85423.0
2016-04-11 14:00:00,4.3,4.31,4.29,4.3,86582.0,4.3,4.31,4.29,4.3,86582.0
2016-04-11 14:30:00,4.3,4.31,4.28,4.28,63852.0,4.3,4.31,4.28,4.28,63852.0
2016-04-11 15:00:00,4.28,4.28,4.24,4.26,115533.0,4.28,4.28,4.24,4.26,115533.0
2016-04-11 15:30:00,4.26,4.32,4.25,4.31,801156.0,4.26,4.32,4.25,4.31,801156.0
2016-04-12 09:30:00,4.33,4.33,4.27,4.27,142799.0,4.33,4.33,4.27,4.27,142799.0
2016-04-12 10:00:00,4.2626,4.33,4.255,4.28,179376.0,4.2626,4.33,4.255,4.28,179376.0
2016-04-12 10:30:00,4.28,4.4,4.28,4.38,189359.0,4.28,4.4,4.28,4.38,189359.0
2016-04-12 11:00:00,4.38,4.4,4.34,4.35,150643.0,4.38,4.4,4.34,4.35,150643.0
2016-04-12 11:30:00,4.355,4.365,4.31,4.3201,128988.0,4.355,4.365,4.31,4.3201,128988.0
2016-04-12 12:00:00,4.33,4.375,4.32,4.375,122767.0,4.33,4.375,4.32,4.375,122767.0
2016-04-12 12:30:00,4.38,4.38,4.341,4.341,65653.0,4.38,4.38,4.341,4.341,65653.0
2016-04-12 13:00:00,4.34,4.36,4.3,4.3101,84919.0,4.34,4.36,4.3,4.3101,84919.0
2016-04-12 13:30:00,4.32,4.355,4.32,4.35,95662.0,4.32,4.355,4.32,4.35,95662.0
2016-04-12 14:00:00,4.35,4.36,4.32,4.335,81385.0,4.35,4.36,4.32,4.335,81385.0
2016-04-12 14:30:00,4.335,4.37,4.32,4.35,90535.0,4.335,4.37,4.32,4.35,90535.0
2016-04-12 15:00:00,4.35,4.39,4.34,4.3436,153958.0,4.35,4.39,4.34,4.3436,153958.0
2016-04-12 15:30:00,4.345,4.36,4.3,4.34,614595.0,4.345,4.36,4.3,4.34,614595.0
2016-04-13 09:30:00,4.38,4.4,4.305,4.37,278424.0,4.38,4.4,4.305,4.37,278424.0
2016-04-13 10:00:00,4.37,4.4,4.34,4.345,195892.0,4.37,4.4,4.34,4.345,195892.0
2016-04-13 10:30:00,4.345,4.3655,4.305,4.335,200886.0,4.345,4.3655,4.305,4.335,200886.0
2016-04-13 11:00:00,4.34,4.355,4.31,4.355,116480.0,4.34,4.355,4.31,4.355,116480.0
2016-04-13 11:30:00,4.36,4.37,4.311,4.3289,127556.0,4.36,4.37,4.311,4.3289,127556.0
2016-04-13 12:00:00,4.325,4.34,4.31,4.335,73777.0,4.325,4.34,4.31,4.335,73777.0
2016-04-13 12:30:00,4.34,4.35,4.315,4.335,65372.0,4.34,4.35,4.315,4.335,65372.0
2016-04-13 13:00:00,4.33,4.34,4.31,4.34,211950.0,4.33,4.34,4.31,4.34,211950.0
2016-04-13 13:30:00,4.335,4.339,4.31,4.33,254712.0,4.335,4.339,4.31,4.33,254712.0
2016-04-13 14:00:00,4.32,4.35,4.32,4.35,89626.0,4.32,4.35,4.32,4.35,89626.0
2016-04-13 14:30:00,4.35,4.38,4.35,4.37,98499.0,4.35,4.38,4.35,4.37,98499.0
2016-04-13 15:00:00,4.375,4.39,4.37,4.375,136599.0,4.375,4.39,4.37,4.375,136599.0
2016-04-13 15:30:00,4.38,4.41,4.38,4.41,397606.0,4.38,4.41,4.38,4.41,397606.0
2016-04-14 09:30:00,4.42,4.48,4.37,4.47,188976.0,4.42,4.48,4.37,4.47,188976.0
2016-04-14 10:00:00,4.4705,4.48,4.3875,4.395,125724.0,4.4705,4.48,4.3875,4.395,125724.0
2016-04-14 10:30:00,4.4,4.44,4.4,4.425,124437.0,4.4,4.44,4.4,4.425,124437.0
2016-04-14 11:00:00,4.42,4.43,4.385,4.42,119686.0,4.42,4.43,4.385,4.42,119686.0
2016-04-14 11:30:00,4.43,4.46,4.42,4.43,78886.0,4.43,4.46,4.42,4.43,78886.0
2016-04-14 12:00:00,4.43,4.435,4.4,4.435,124437.0,4.43,4.435,4.4,4.435,124437.0
2016-04-14 12:30:00,4.435,4.445,4.42,4.44,60886.0,4.435,4.445,4.42,4.44,60886.0
2016-04-14 13:00:00,4.44,4.45,4.42,4.425,56191.0,4.44,4.45,4.42,4.425,56191.0
2016-04-14 13:30:00,4.42,4.435,4.41,4.415,86105.0,4.42,4.435,4.41,4.415,86105.0
2016-04-14 14:00:00,4.412,4.42,4.38,4.39,106110.0,4.412,4.42,4.38,4.39,106110.0
2016-04-14 14:30:00,4.39,4.405,4.38,4.395,86662.0,4.39,4.405,4.38,4.395,86662.0
2016-04-14 15:00:00,4.4,4.405,4.38,4.39,146188.0,4.4,4.405,4.38,4.39,146188.0
2016-04-14 15:30:00,4.39,4.39,4.36,4.385,237753.0,4.39,4.39,4.36,4.385,237753.0
2016-04-15 09:30:00,4.38,4.4199,4.28,4.3,201330.0,4.38,4.4199,4.28,4.3,201330.0
2016-04-15 10:00:00,4.3,4.3,4.2139,4.225,248103.0,4.3,4.3,4.2139,4.225,248103.0
2016-04-15 10:30:00,4.225,4.26,4.2225,4.2501,140316.0,4.225,4.26,4.2225,4.2501,140316.0
2016-04-15 11:00:00,4.255,4.325,4.255,4.31,145666.0,4.255,4.325,4.255,4.31,145666.0
2016-04-15 11:30:00,4.315,4.35,4.295,4.315,77526.0,4.315,4.35,4.295,4.315,77526.0
2016-04-15 12:00:00,4.315,4.36,4.31,4.36,133778.0,4.315,4.36,4.31,4.36,133778.0
2016-04-15 12:30:00,4.36,4.375,4.35,4.355,88668.0,4.36,4.375,4.35,4.355,88668.0
2016-04-15 13:00:00,4.36,4.36,4.32,4.33,51113.0,4.36,4.36,4.32,4.33,51113.0
2016-04-15 13:30:00,4.33,4.33,4.3,4.325,28092.0,4.33,4.33,4.3,4.325,28092.0
2016-04-15 14:00:00,4.325,4.36,4.325,4.36,60433.0,4.325,4.36,4.325,4.36,60433.0
2016-04-15 14:30:00,4.36,4.375,4.35,4.37,82237.0,4.36,4.375,4.35,4.37,82237.0
2016-04-15 15:00:00,4.365,4.38,4.35,4.375,81691.0,4.365,4.38,4.35,4.375,81691.0
2016-04-15 15:30:00,4.38,4.38,4.34,4.345,176776.0,4.38,4.38,4.34,4.345,176776.0
2016-04-18 09:30:00,4.32,4.377,4.26,4.377,100877.0,4.32,4.377,4.26,4.377,100877.0
2016-04-18 10:00:00,4.37,4.4,4.335,4.395,151949.0,4.37,4.4,4.335,4.395,151949.0
2016-04-18 10:30:00,4.395,4.43,4.365,4.41,116260.0,4.395,4.43,4.365,4.41,116260.0
2016-04-18 11:00:00,4.4136,4.42,4.35,4.355,81089.0,4.4136,4.42,4.35,4.355,81089.0
2016-04-18 11:30:00,4.36,4.38,4.335,4.34,57831.0,4.36,4.38,4.335,4.34,57831.0
2016-04-18 12:00:00,4.34,4.355,4.33,4.33,126236.0,4.34,4.355,4.33,4.33,126236.0
2016-04-18 12:30:00,4.335,4.37,4.33,4.355,106732.0,4.335,4.37,4.33,4.355,106732.0
2016-04-18 13:00:00,4.3538,4.36,4.33,4.35,175890.0,4.3538,4.36,4.33,4.35,175890.0
2016-04-18 13:30:00,4.35,4.36,4.34,4.36,69926.0,4.35,4.36,4.34,4.36,69926.0
2016-04-18 14:00:00,4.36,4.37,4.345,4.365,64471.0,4.36,4.37,4.345,4.365,64471.0
2016-04-18 14:30:00,4.37,4.37,4.34,4.345,55360.0,4.37,4.37,4.34,4.345,55360.0
2016-04-18 15:00:00,4.345,4.36,4.3316,4.34,76713.0,4.345,4.36,4.3316,4.34,76713.0
2016-04-18 15:30:00,4.335,4.41,4.335,4.395,409226.0,4.335,4.41,4.335,4.395,409226.0
2016-04-19 09:30:00,4.4,4.43,4.29,4.345,265512.0,4.4,4.43,4.29,4.345,265512.0
2016-04-19 10:00:00,4.3401,4.3585,4.3,4.325,91573.0,4.3401,4.3585,4.3,4.325,91573.0
2016-04-19 10:30:00,4.325,4.345,4.305,4.34,72365.0,4.325,4.345,4.305,4.34,72365.0
2016-04-19 11:00:00,4.34,4.34,4.285,4.2864,101604.0,4.34,4.34,4.285,4.2864,101604.0
2016-04-19 11:30:00,4.29,4.31,4.25,4.265,171060.0,4.29,4.31,4.25,4.265,171060.0
2016-04-19 12:00:00,4.27,4.29,4.25,4.26,76652.0,4.27,4.29,4.25,4.26,76652.0
2016-04-19 12:30:00,4.255,4.29,4.25,4.285,114001.0,4.255,4.29,4.25,4.285,114001.0
2016-04-19 13:00:00,4.2801,4.3,4.26,4.27,69074.0,4.2801,4.3,4.26,4.27,69074.0
2016-04-19 13:30:00,4.27,4.28,4.25,4.255,55321.0,4.27,4.28,4.25,4.255,55321.0
2016-04-19 14:00:00,4.26,4.28,4.25,4.259,54840.0,4.26,4.28,4.25,4.259,54840.0
2016-04-19 14:30:00,4.255,4.29,4.24,4.275,257356.0,4.255,4.29,4.24,4.275,257356.0
2016-04-19 15:00:00,4.275,4.33,4.27,4.31,167756.0,4.275,4.33,4.27,4.31,167756.0
2016-04-19 15:30:00,4.315,4.34,4.29,4.3,473973.0,4.315,4.34,4.29,4.3,473973.0
2016-04-20 09:30:00,4.29,4.36,4.25,4.34,211753.0,4.29,4.36,4.25,4.34,211753.0
2016-04-20 10:00:00,4.34,4.34,4.25,4.27,94891.0,4.34,4.34,4.25,4.27,94891.0
2016-04-20 10:30:00,4.27,4.3,4.255,4.3,102683.0,4.27,4.3,4.255,4.3,102683.0
2016-04-20 11:00:00,4.29,4.305,4.24,4.295,189998.0,4.29,4.305,4.24,4.295,189998.0
2016-04-20 11:30:00,4.295,4.3,4.265,4.265,45752.0,4.295,4.3,4.265,4.265,45752.0
2016-04-20 12:00:00,4.26,4.29,4.23,4.265,402709.0,4.26,4.29,4.23,4.265,402709.0
2016-04-20 12:30:00,4.265,4.265,4.24,4.255,92126.0,4.265,4.265,4.24,4.255,92126.0
2016-04-20 13:00:00,4.255,4.28,4.25,4.28,41122.0,4.255,4.28,4.25,4.28,41122.0
2016-04-20 13:30:00,4.275,4.34,4.275,4.3027,256393.0,4.275,4.34,4.275,4.3027,256393.0
2016-04-20 14:00:00,4.3,4.32,4.29,4.315,26885.0,4.3,4.32,4.29,4.315,26885.0
2016-04-20 14:30:00,4.315,4.33,4.3037,4.33,69566.0,4.315,4.33,4.3037,4.33,69566.0
2016-04-20 15:00:00,4.3284,4.34,4.29,4.3,90612.0,4.3284,4.34,4.29,4.3,90612.0
2016-04-20 15:30:00,4.305,4.32,4.28,4.28,217483.0,4.305,4.32,4.28,4.28,217483.0
2016-04-21 09:30:00,4.24,4.39,4.24,4.32,245350.0,4.24,4.39,4.24,4.32,245350.0
2016-04-21 10:00:00,4.32,4.34,4.3,4.325,114059.0,4.32,4.34,4.3,4.325,114059.0
2016-04-21 10:30:00,4.325,4.4093,4.325,4.4,205867.0,4.325,4.4093,4.325,4.4,205867.0
2016-04-21 11:00:00,4.405,4.43,4.39,4.41,175679.0,4.405,4.43,4.39,4.41,175679.0
2016-04-21 11:30:00,4.41,4.43,4.36,4.365,185435.0,4.41,4.43,4.36,4.365,185435.0
2016-04-21 12:00:00,4.37,4.39,4.35,4.365,75186.0,4.37,4.39,4.35,4.365,75186.0
2016-04-21 12:30:00,4.365,4.41,4.36,4.395,103548.0,4.365,4.41,4.36,4.395,103548.0
2016-04-21 13:00:00,4.4,4.42,4.4,4.41,170028.0,4.4,4.42,4.4,4.41,170028.0
2016-04-21 13:30:00,4.41,4.47,4.4,4.46,635412.0,4.41,4.47,4.4,4.46,635412.0
2016-04-21 14:00:00,4.46,4.47,4.419,4.43,122253.0,4.46,4.47,4.419,4.43,122253.0
2016-04-21 14:30:00,4.42,4.45,4.42,4.45,126273.0,4.42,4.45,4.42,4.45,126273.0
2016-04-21 15:00:00,4.44,4.47,4.44,4.46,129581.0,4.44,4.47,4.44,4.46,129581.0
2016-04-21 15:30:00,4.4601,4.52,4.46,4.52,703103.0,4.4601,4.52,4.46,4.52,703103.0
2016-04-22 09:30:00,4.52,4.58,4.35,4.4,441691.0,4.52,4.58,4.35,4.4,441691.0
2016-04-22 10:00:00,4.395,4.4,4.32,4.32,255308.0,4.395,4.4,4.32,4.32,255308.0
2016-04-22 10:30:00,4.33,4.34,4.25,4.28,522620.0,4.33,4.34,4.25,4.28,522620.0
2016-04-22 11:00:00,4.279,4.405,4.275,4.31,714381.0,4.279,4.405,4.275,4.31,714381.0
2016-04-22 11:30:00,4.31,4.39,4.31,4.36,592216.0,4.31,4.39,4.31,4.36,592216.0
2016-04-22 12:00:00,4.3558,4.37,4.33,4.36,168509.0,4.3558,4.37,4.33,4.36,168509.0
2016-04-22 12:30:00,4.36,4.4,4.34,4.36,89183.0,4.36,4.4,4.34,4.36,89183.0
2016-04-22 13:00:00,4.36,4.39,4.36,4.365,84145.0,4.36,4.39,4.36,4.365,84145.0
2016-04-22 13:30:00,4.37,4.41,4.36,4.385,113824.0,4.37,4.41,4.36,4.385,113824.0
2016-04-22 14:00:00,4.39,4.41,4.37,4.405,51863.0,4.39,4.41,4.37,4.405,51863.0
2016-04-22 14:30:00,4.405,4.41,4.36,4.38,148290.0,4.405,4.41,4.36,4.38,148290.0
2016-04-22 15:00:00,4.3738,4.39,4.35,4.3684,110812.0,4.3738,4.39,4.35,4.3684,110812.0
2016-04-22 15:30:00,4.365,4.41,4.36,4.41,338416.0,4.365,4.41,4.36,4.41,338416.0
2016-04-25 09:30:00,4.42,4.51,4.37,4.48,321596.0,4.42,4.51,4.37,4.48,321596.0
2016-04-25 10:00:00,4.48,4.55,4.48,4.54,438809.0,4.48,4.55,4.48,4.54,438809.0
2016-04-25 10:30:00,4.535,4.56,4.455,4.465,151398.0,4.535,4.56,4.455,4.465,151398.0
2016-04-25 11:00:00,4.465,4.49,4.42,4.445,163040.0,4.465,4.49,4.42,4.445,163040.0
2016-04-25 11:30:00,4.4438,4.51,4.4438,4.4601,72258.0,4.4438,4.51,4.4438,4.4601,72258.0
2016-04-25 12:00:00,4.46,4.465,4.4,4.425,114023.0,4.46,4.465,4.4,4.425,114023.0
2016-04-25 12:30:00,4.4225,4.44,4.381,4.381,327754.0,4.4225,4.44,4.381,4.381,327754.0
2016-04-25 13:00:00,4.39,4.59,4.365,4.505,1432068.0,4.39,4.59,4.365,4.505,1432068.0
2016-04-25 13:30:00,4.5099,4.65,4.508,4.595,1358278.0,4.5099,4.65,4.508,4.595,1358278.0
2016-04-25 14:00:00,4.5962,4.6,4.53,4.53,416099.0,4.5962,4.6,4.53,4.53,416099.0
2016-04-25 14:30:00,4.53,4.66,4.53,4.66,413967.0,4.53,4.66,4.53,4.66,413967.0
2016-04-25 15:00:00,4.65,4.78,4.63,4.695,880744.0,4.65,4.78,4.63,4.695,880744.0
2016-04-25 15:30:00,4.699,4.8,4.66,4.665,1732869.0,4.699,4.8,4.66,4.665,1732869.0
2016-04-26 09:30:00,5.0,5.18,4.88,4.99,4292081.0,5.0,5.18,4.88,4.99,4292081.0
2016-04-26 10:00:00,4.9801,4.99,4.83,4.8425,1706466.0,4.9801,4.99,4.83,4.8425,1706466.0
2016-04-26 10:30:00,4.8478,4.91,4.8,4.85,1175391.0,4.8478,4.91,4.8,4.85,1175391.0
2016-04-26 11:00:00,4.85,4.85,4.77,4.82,948077.0,4.85,4.85,4.77,4.82,948077.0
2016-04-26 11:30:00,4.815,4.82,4.7,4.73,621779.0,4.815,4.82,4.7,4.73,621779.0
2016-04-26 12:00:00,4.735,4.8,4.73,4.77,649838.0,4.735,4.8,4.73,4.77,649838.0
2016-04-26 12:30:00,4.77,4.83,4.7625,4.815,450680.0,4.77,4.83,4.7625,4.815,450680.0
2016-04-26 13:00:00,4.82,4.83,4.76,4.78,482850.0,4.82,4.83,4.76,4.78,482850.0
2016-04-26 13:30:00,4.79,4.82,4.74,4.78,633716.0,4.79,4.82,4.74,4.78,633716.0
2016-04-26 14:00:00,4.78,4.85,4.7601,4.7601,895428.0,4.78,4.85,4.7601,4.7601,895428.0
2016-04-26 14:30:00,4.765,4.7975,4.75,4.76,374639.0,4.765,4.7975,4.75,4.76,374639.0
2016-04-26 15:00:00,4.76,4.78,4.7,4.725,662961.0,4.76,4.78,4.7,4.725,662961.0
2016-04-26 15:30:00,4.725,4.789,4.655,4.68,1269115.0,4.725,4.789,4.655,4.68,1269115.0
2016-04-27 09:30:00,4.75,4.76,4.51,4.61,999113.0,4.75,4.76,4.51,4.61,999113.0
2016-04-27 10:00:00,4.61,4.69,4.56,4.59,376624.0,4.61,4.69,4.56,4.59,376624.0
2016-04-27 10:30:00,4.59,4.6,4.52,4.52,403098.0,4.59,4.6,4.52,4.52,403098.0
2016-04-27 11:00:00,4.52,4.54,4.45,4.5301,621382.0,4.52,4.54,4.45,4.5301,621382.0
2016-04-27 11:30:00,4.54,4.58,4.48,4.575,139649.0,4.54,4.58,4.48,4.575,139649.0
2016-04-27 12:00:00,4.5775,4.59,4.54,4.565,132086.0,4.5775,4.59,4.54,4.565,132086.0
2016-04-27 12:30:00,4.5699,4.575,4.545,4.55,111687.0,4.5699,4.575,4.545,4.55,111687.0
2016-04-27 13:00:00,4.55,4.58,4.53,4.555,173748.0,4.55,4.58,4.53,4.555,173748.0
2016-04-27 13:30:00,4.55,4.59,4.55,4.59,138936.0,4.55,4.59,4.55,4.59,138936.0
2016-04-27 14:00:00,4.58,4.585,4.54,4.57,155019.0,4.58,4.585,4.54,4.57,155019.0
2016-04-27 14:30:00,4.5601,4.57,4.51,4.545,174642.0,4.5601,4.57,4.51,4.545,174642.0
2016-04-27 15:00:00,4.54,4.58,4.52,4.575,187865.0,4.54,4.58,4.52,4.575,187865.0
2016-04-27 15:30:00,4.58,4.6,4.55,4.555,586197.0,4.58,4.6,4.55,4.555,586197.0
2016-04-28 09:30:00,4.5,4.6,4.41,4.59,412584.0,4.5,4.6,4.41,4.59,412584.0
2016-04-28 10:00:00,4.5865,4.63,4.54,4.55,218517.0,4.5865,4.63,4.54,4.55,218517.0
2016-04-28 10:30:00,4.55,4.64,4.544,4.63,184147.0,4.55,4.64,4.544,4.63,184147.0
2016-04-28 11:00:00,4.6254,4.63,4.59,4.6,83226.0,4.6254,4.63,4.59,4.6,83226.0
2016-04-28 11:30:00,4.6037,4.7,4.6,4.69,286125.0,4.6037,4.7,4.6,4.69,286125.0
2016-04-28 12:00:00,4.695,4.695,4.62,4.65,149469.0,4.695,4.695,4.62,4.65,149469.0
2016-04-28 12:30:00,4.64,4.645,4.605,4.635,77995.0,4.64,4.645,4.605,4.635,77995.0
2016-04-28 13:00:00,4.635,4.64,4.62,4.6394,70238.0,4.635,4.64,4.62,4.6394,70238.0
2016-04-28 13:30:00,4.635,4.69,4.63,4.65,158235.0,4.635,4.69,4.63,4.65,158235.0
2016-04-28 14:00:00,4.65,4.675,4.635,4.66,132279.0,4.65,4.675,4.635,4.66,132279.0
2016-04-28 14:30:00,4.6501,4.66,4.595,4.615,110490.0,4.6501,4.66,4.595,4.615,110490.0
2016-04-28 15:00:00,4.61,4.615,4.55,4.56,241616.0,4.61,4.615,4.55,4.56,241616.0
2016-04-28 15:30:00,4.56,4.58,4.53,4.55,622747.0,4.56,4.58,4.53,4.55,622747.0
2016-04-29 09:30:00,4.51,4.66,4.51,4.6,324969.0,4.51,4.66,4.51,4.6,324969.0
2016-04-29 10:00:00,4.595,4.685,4.575,4.6363,354274.0,4.595,4.685,4.575,4.6363,354274.0
2016-04-29 10:30:00,4.63,4.66,4.59,4.605,318863.0,4.63,4.66,4.59,4.605,318863.0
2016-04-29 11:00:00,4.6,4.6099,4.54,4.555,213816.0,4.6,4.6099,4.54,4.555,213816.0
2016-04-29 11:30:00,4.55,4.6,4.54,4.59,218818.0,4.55,4.6,4.54,4.59,218818.0
2016-04-29 12:00:00,4.59,4.615,4.57,4.61,156456.0,4.59,4.615,4.57,4.61,156456.0
2016-04-29 12:30:00,4.61,4.63,4.6,4.615,69451.0,4.61,4.63,4.6,4.615,69451.0
2016-04-29 13:00:00,4.6101,4.62,4.59,4.605,71389.0,4.6101,4.62,4.59,4.605,71389.0
2016-04-29 13:30:00,4.6,4.6,4.565,4.565,65670.0,4.6,4.6,4.565,4.565,65670.0
2016-04-29 14:00:00,4.5635,4.58,4.55,4.57,119659.0,4.5635,4.58,4.55,4.57,119659.0
2016-04-29 14:30:00,4.5665,4.59,4.55,4.58,121241.0,4.5665,4.59,4.55,4.58,121241.0
2016-04-29 15:00:00,4.585,4.61,4.58,4.6,138140.0,4.585,4.61,4.58,4.6,138140.0
2016-04-29 15:30:00,4.6,4.63,4.59,4.62,1066679.0,4.6,4.63,4.59,4.62,1066679.0
2016-05-02 09:30:00,4.63,4.67,4.55,4.67,399581.0,4.63,4.67,4.55,4.67,399581.0
2016-05-02 10:00:00,4.67,4.74,4.62,4.675,751701.0,4.67,4.74,4.62,4.675,751701.0
2016-05-02 10:30:00,4.675,4.72,4.66,4.68,201779.0,4.675,4.72,4.66,4.68,201779.0
2016-05-02 11:00:00,4.685,4.72,4.67,4.69,354098.0,4.685,4.72,4.67,4.69,354098.0
2016-05-02 11:30:00,4.681,4.69,4.655,4.668,181686.0,4.681,4.69,4.655,4.668,181686.0
2016-05-02 12:00:00,4.665,4.68,4.66,4.675,126852.0,4.665,4.68,4.66,4.675,126852.0
2016-05-02 12:30:00,4.675,4.7,4.67,4.675,268472.0,4.675,4.7,4.67,4.675,268472.0
2016-05-02 13:00:00,4.68,4.71,4.67,4.695,80302.0,4.68,4.71,4.67,4.695,80302.0
2016-05-02 13:30:00,4.7,4.72,4.69,4.72,85381.0,4.7,4.72,4.69,4.72,85381.0
2016-05-02 14:00:00,4.71,4.75,4.69,4.725,388992.0,4.71,4.75,4.69,4.725,388992.0
2016-05-02 14:30:00,4.72,4.75,4.71,4.74,142540.0,4.72,4.75,4.71,4.74,142540.0
2016-05-02 15:00:00,4.745,4.77,4.72,4.76,279762.0,4.745,4.77,4.72,4.76,279762.0
2016-05-02 15:30:00,4.76,4.82,4.75,4.82,664488.0,4.76,4.82,4.75,4.82,664488.0
2016-05-03 09:30:00,4.77,4.78,4.67,4.695,594520.0,4.77,4.78,4.67,4.695,594520.0
2016-05-03 10:00:00,4.7,4.76,4.69,4.725,574791.0,4.7,4.76,4.69,4.725,574791.0
2016-05-03 10:30:00,4.72,4.73,4.69,4.715,256769.0,4.72,4.73,4.69,4.715,256769.0
2016-05-03 11:00:00,4.72,4.735,4.7,4.735,258178.0,4.72,4.735,4.7,4.735,258178.0
2016-05-03 11:30:00,4.73,4.74,4.695,4.71,221495.0,4.73,4.74,4.695,4.71,221495.0
2016-05-03 12:00:00,4.72,4.72,4.68,4.685,152536.0,4.72,4.72,4.68,4.685,152536.0
2016-05-03 12:30:00,4.69,4.725,4.685,4.7,200915.0,4.69,4.725,4.685,4.7,200915.0
2016-05-03 13:00:00,4.7,4.74,4.7,4.74,65446.0,4.7,4.74,4.7,4.74,65446.0
2016-05-03 13:30:00,4.74,4.78,4.74,4.755,173182.0,4.74,4.78,4.74,4.755,173182.0
2016-05-03 14:00:00,4.76,4.77,4.74,4.745,108578.0,4.76,4.77,4.74,4.745,108578.0
2016-05-03 14:30:00,4.745,4.7725,4.71,4.75,419680.0,4.745,4.7725,4.71,4.75,419680.0
2016-05-03 15:00:00,4.75,4.75,4.69,4.69,210857.0,4.75,4.75,4.69,4.69,210857.0
2016-05-03 15:30:00,4.69,4.7,4.63,4.67,1176631.0,4.69,4.7,4.63,4.67,1176631.0
2016-05-04 09:30:00,4.65,4.685,4.56,4.6,361032.0,4.65,4.685,4.56,4.6,361032.0
2016-05-04 10:00:00,4.6,4.61,4.54,4.58,392249.0,4.6,4.61,4.54,4.58,392249.0
2016-05-04 10:30:00,4.57,4.58,4.49,4.54,564953.0,4.57,4.58,4.49,4.54,564953.0
2016-05-04 11:00:00,4.54,4.54,4.45,4.46,345852.0,4.54,4.54,4.45,4.46,345852.0
2016-05-04 11:30:00,4.47,4.48,4.4,4.4,315358.0,4.47,4.48,4.4,4.4,315358.0
2016-05-04 12:00:00,4.405,4.47,4.38,4.43,217702.0,4.405,4.47,4.38,4.43,217702.0
2016-05-04 12:30:00,4.4299,4.43,4.34,4.345,156165.0,4.4299,4.43,4.34,4.345,156165.0
2016-05-04 13:00:00,4.34,4.38,4.32,4.3497,343712.0,4.34,4.38,4.32,4.3497,343712.0
2016-05-04 13:30:00,4.355,4.42,4.32,4.38,278203.0,4.355,4.42,4.32,4.38,278203.0
2016-05-04 14:00:00,4.38,4.44,4.36,4.4299,139447.0,4.38,4.44,4.36,4.4299,139447.0
2016-05-04 14:30:00,4.42,4.43,4.36,4.36,225801.0,4.42,4.43,4.36,4.36,225801.0
2016-05-04 15:00:00,4.36,4.41,4.35,4.39,194200.0,4.36,4.41,4.35,4.39,194200.0
2016-05-04 15:30:00,4.385,4.39,4.33,4.33,697342.0,4.385,4.39,4.33,4.33,697342.0
2016-05-05 09:30:00,4.29,4.42,4.25,4.39,768766.0,4.29,4.42,4.25,4.39,768766.0
2016-05-05 10:00:00,4.38,4.53,4.375,4.475,487774.0,4.38,4.53,4.375,4.475,487774.0
2016-05-05 10:30:00,4.475,4.59,4.44,4.56,450057.0,4.475,4.59,4.44,4.56,450057.0
2016-05-05 11:00:00,4.565,4.585,4.48,4.515,234380.0,4.565,4.585,4.48,4.515,234380.0
2016-05-05 11:30:00,4.51,4.53,4.5,4.505,109176.0,4.51,4.53,4.5,4.505,109176.0
2016-05-05 12:00:00,4.51,4.67,4.51,4.6501,373458.0,4.51,4.67,4.51,4.6501,373458.0
2016-05-05 12:30:00,4.655,4.7,4.645,4.695,248858.0,4.655,4.7,4.645,4.695,248858.0
2016-05-05 13:00:00,4.69,4.77,4.645,4.6546,497646.0,4.69,4.77,4.645,4.6546,497646.0
2016-05-05 13:30:00,4.66,4.71,4.65,4.705,170542.0,4.66,4.71,4.65,4.705,170542.0
2016-05-05 14:00:00,4.7,4.74,4.69,4.71,205462.0,4.7,4.74,4.69,4.71,205462.0
2016-05-05 14:30:00,4.715,4.76,4.71,4.73,241687.0,4.715,4.76,4.71,4.73,241687.0
2016-05-05 15:00:00,4.7346,4.74,4.68,4.715,1148505.0,4.7346,4.74,4.68,4.715,1148505.0
2016-05-05 15:30:00,4.715,4.73,4.69,4.69,851229.0,4.715,4.73,4.69,4.69,851229.0
2016-05-06 09:30:00,4.66,4.79,4.65,4.74,451554.0,4.66,4.79,4.65,4.74,451554.0
2016-05-06 10:00:00,4.74,4.82,4.74,4.8,325982.0,4.74,4.82,4.74,4.8,325982.0
2016-05-06 10:30:00,4.795,4.8,4.75,4.755,256737.0,4.795,4.8,4.75,4.755,256737.0
2016-05-06 11:00:00,4.76,4.83,4.75,4.8,431707.0,4.76,4.83,4.75,4.8,431707.0
2016-05-06 11:30:00,4.81,4.82,4.79,4.805,214372.0,4.81,4.82,4.79,4.805,214372.0
2016-05-06 12:00:00,4.81,4.83,4.79,4.83,331861.0,4.81,4.83,4.79,4.83,331861.0
2016-05-06 12:30:00,4.83,4.83,4.795,4.82,217362.0,4.83,4.83,4.795,4.82,217362.0
2016-05-06 13:00:00,4.82,4.85,4.815,4.825,198521.0,4.82,4.85,4.815,4.825,198521.0
2016-05-06 13:30:00,4.82,4.87,4.81,4.85,392284.0,4.82,4.87,4.81,4.85,392284.0
2016-05-06 14:00:00,4.85,4.88,4.83,4.84,349084.0,4.85,4.88,4.83,4.84,349084.0
2016-05-06 14:30:00,4.84,4.85,4.8,4.85,224232.0,4.84,4.85,4.8,4.85,224232.0
2016-05-06 15:00:00,4.84,4.87,4.82,4.82,227064.0,4.84,4.87,4.82,4.82,227064.0
2016-05-06 15:30:00,4.825,4.825,4.79,4.8,517288.0,4.825,4.825,4.79,4.8,517288.0
2016-05-09 09:30:00,4.82,4.875,4.725,4.875,516754.0,4.82,4.875,4.725,4.875,516754.0
2016-05-09 10:00:00,4.87,4.95,4.86,4.94,1041323.0,4.87,4.95,4.86,4.94,1041323.0
2016-05-09 10:30:00,4.94,4.96,4.8964,4.91,526278.0,4.94,4.96,4.8964,4.91,526278.0
2016-05-09 11:00:00,4.905,4.95,4.85,4.9,482613.0,4.905,4.95,4.85,4.9,482613.0
2016-05-09 11:30:00,4.9,4.925,4.87,4.91,404121.0,4.9,4.925,4.87,4.91,404121.0
2016-05-09 12:00:00,4.9,4.985,4.9,4.965,516720.0,4.9,4.985,4.9,4.965,516720.0
2016-05-09 12:30:00,4.97,5.05,4.965,5.02,957915.0,4.97,5.05,4.965,5.02,957915.0
2016-05-09 13:00:00,5.015,5.09,4.9901,5.07,755550.0,5.015,5.09,4.9901,5.07,755550.0
2016-05-09 13:30:00,5.07,5.07,4.97,5.0,466693.0,5.07,5.07,4.97,5.0,466693.0
2016-05-09 14:00:00,5.0,5.03,4.97,5.01,282083.0,5.0,5.03,4.97,5.01,282083.0
2016-05-09 14:30:00,5.01,5.01,4.99,4.99,259687.0,5.01,5.01,4.99,4.99,259687.0
2016-05-09 15:00:00,5.0,5.0,4.94,4.96,455380.0,5.0,5.0,4.94,4.96,455380.0
2016-05-09 15:30:00,4.96,4.97,4.91,4.94,1314573.0,4.96,4.97,4.91,4.94,1314573.0
2016-05-10 09:30:00,5.0,5.07,4.95,5.0,605058.0,5.0,5.07,4.95,5.0,605058.0
2016-05-10 10:00:00,5.0,5.04,4.96,5.035,345466.0,5.0,5.04,4.96,5.035,345466.0
2016-05-10 10:30:00,5.025,5.05,5.0,5.0101,307852.0,5.025,5.05,5.0,5.0101,307852.0
2016-05-10 11:00:00,5.01,5.02,4.95,5.0,207023.0,5.01,5.02,4.95,5.0,207023.0
2016-05-10 11:30:00,5.0,5.03,4.97,4.975,209294.0,5.0,5.03,4.97,4.975,209294.0
2016-05-10 12:00:00,4.97,5.03,4.97,5.03,243850.0,4.97,5.03,4.97,5.03,243850.0
2016-05-10 12:30:00,5.03,5.05,5.0175,5.04,188627.0,5.03,5.05,5.0175,5.04,188627.0
2016-05-10 13:00:00,5.045,5.08,5.01,5.02,257354.0,5.045,5.08,5.01,5.02,257354.0
2016-05-10 13:30:00,5.03,5.08,5.015,5.065,196538.0,5.03,5.08,5.015,5.065,196538.0
2016-05-10 14:00:00,5.065,5.1,5.03,5.04,332238.0,5.065,5.1,5.03,5.04,332238.0
2016-05-10 14:30:00,5.03,5.06,5.03,5.04,154198.0,5.03,5.06,5.03,5.04,154198.0
2016-05-10 15:00:00,5.05,5.07,5.04,5.045,230227.0,5.05,5.07,5.04,5.045,230227.0
2016-05-10 15:30:00,5.045,5.07,5.03,5.04,875693.0,5.045,5.07,5.03,5.04,875693.0
2016-05-11 09:30:00,5.02,5.02,4.94,4.96,407916.0,5.02,5.02,4.94,4.96,407916.0
2016-05-11 10:00:00,4.9599,4.97,4.935,4.96,282559.0,4.9599,4.97,4.935,4.96,282559.0
2016-05-11 10:30:00,4.96,4.975,4.93,4.94,204080.0,4.96,4.975,4.93,4.94,204080.0
2016-05-11 11:00:00,4.93,4.96,4.9,4.95,200652.0,4.93,4.96,4.9,4.95,200652.0
2016-05-11 11:30:00,4.95,4.98,4.95,4.955,194802.0,4.95,4.98,4.95,4.955,194802.0
2016-05-11 12:00:00,4.95,4.98,4.95,4.965,145721.0,4.95,4.98,4.95,4.965,145721.0
2016-05-11 12:30:00,4.965,5.01,4.96,4.98,198137.0,4.965,5.01,4.96,4.98,198137.0
2016-05-11 13:00:00,4.99,5.03,4.97,5.03,336580.0,4.99,5.03,4.97,5.03,336580.0
2016-05-11 13:30:00,5.03,5.05,5.01,5.02,88581.0,5.03,5.05,5.01,5.02,88581.0
2016-05-11 14:00:00,5.025,5.025,4.98,4.995,168822.0,5.025,5.025,4.98,4.995,168822.0
2016-05-11 14:30:00,4.995,5.01,4.98,4.99,124749.0,4.995,5.01,4.98,4.99,124749.0
2016-05-11 15:00:00,4.995,5.0,4.94,4.96,158440.0,4.995,5.0,4.94,4.96,158440.0
2016-05-11 15:30:00,4.96,4.96,4.87,4.895,689676.0,4.96,4.96,4.87,4.895,689676.0
2016-05-12 09:30:00,5.02,5.04,4.95,4.995,534234.0,5.02,5.04,4.95,4.995,534234.0
2016-05-12 10:00:00,5.0,5.06,4.98,5.03,287799.0,5.0,5.06,4.98,5.03,287799.0
2016-05-12 10:30:00,5.03,5.07,5.015,5.07,305450.0,5.03,5.07,5.015,5.07,305450.0
2016-05-12 11:00:00,5.065,5.21,5.06,5.2,886144.0,5.065,5.21,5.06,5.2,886144.0
2016-05-12 11:30:00,5.2,5.23,5.11,5.11,534755.0,5.2,5.23,5.11,5.11,534755.0
2016-05-12 12:00:00,5.11,5.16,5.09,5.13,214629.0,5.11,5.16,5.09,5.13,214629.0
2016-05-12 12:30:00,5.13,5.14,5.1,5.13,280954.0,5.13,5.14,5.1,5.13,280954.0
2016-05-12 13:00:00,5.13,5.19,5.115,5.18,443332.0,5.13,5.19,5.115,5.18,443332.0
2016-05-12 13:30:00,5.1731,5.19,5.14,5.19,149719.0,5.1731,5.19,5.14,5.19,149719.0
2016-05-12 14:00:00,5.19,5.26,5.1831,5.21,807846.0,5.19,5.26,5.1831,5.21,807846.0
2016-05-12 14:30:00,5.215,5.26,5.19,5.225,520795.0,5.215,5.26,5.19,5.225,520795.0
2016-05-12 15:00:00,5.23,5.24,5.2,5.21,272197.0,5.23,5.24,5.2,5.21,272197.0
2016-05-12 15:30:00,5.215,5.26,5.18,5.2,902777.0,5.215,5.26,5.18,5.2,902777.0
2016-05-13 09:30:00,5.21,5.34,5.21,5.28,715637.0,5.21,5.34,5.21,5.28,715637.0
2016-05-13 10:00:00,5.29,5.38,5.26,5.355,650999.0,5.29,5.38,5.26,5.355,650999.0
2016-05-13 10:30:00,5.355,5.37,5.33,5.36,480463.0,5.355,5.37,5.33,5.36,480463.0
2016-05-13 11:00:00,5.365,5.46,5.36,5.445,832475.0,5.365,5.46,5.36,5.445,832475.0
2016-05-13 11:30:00,5.45,5.46,5.42,5.425,629033.0,5.45,5.46,5.42,5.425,629033.0
2016-05-13 12:00:00,5.43,5.57,5.425,5.56,1254998.0,5.43,5.57,5.425,5.56,1254998.0
2016-05-13 12:30:00,5.57,5.59,5.5,5.5279,493773.0,5.57,5.59,5.5,5.5279,493773.0
2016-05-13 13:00:00,5.52,5.555,5.5,5.53,398483.0,5.52,5.555,5.5,5.53,398483.0
2016-05-13 13:30:00,5.53,5.56,5.52,5.54,303557.0,5.53,5.56,5.52,5.54,303557.0
2016-05-13 14:00:00,5.55,5.63,5.545,5.61,831832.0,5.55,5.63,5.545,5.61,831832.0
2016-05-13 14:30:00,5.61,5.63,5.56,5.575,1093810.0,5.61,5.63,5.56,5.575,1093810.0
2016-05-13 15:00:00,5.575,5.65,5.57,5.6,832030.0,5.575,5.65,5.57,5.6,832030.0
2016-05-13 15:30:00,5.593,5.63,5.54,5.6,1882734.0,5.593,5.63,5.54,5.6,1882734.0
2016-05-16 09:30:00,5.58,5.62,5.5,5.585,1138970.0,5.58,5.62,5.5,5.585,1138970.0
2016-05-16 10:00:00,5.585,5.61,5.462,5.5,394866.0,5.585,5.61,5.462,5.5,394866.0
2016-05-16 10:30:00,5.5,5.5099,5.35,5.36,800179.0,5.5,5.5099,5.35,5.36,800179.0
2016-05-16 11:00:00,5.36,5.45,5.355,5.42,404269.0,5.36,5.45,5.355,5.42,404269.0
2016-05-16 11:30:00,5.42,5.46,5.42,5.425,193228.0,5.42,5.46,5.42,5.425,193228.0
2016-05-16 12:00:00,5.42,5.425,5.34,5.355,313574.0,5.42,5.425,5.34,5.355,313574.0
2016-05-16 12:30:00,5.35,5.41,5.33,5.385,226684.0,5.35,5.41,5.33,5.385,226684.0
2016-05-16 13:00:00,5.38,5.41,5.34,5.3565,254501.0,5.38,5.41,5.34,5.3565,254501.0
2016-05-16 13:30:00,5.356,5.36,5.335,5.35,177000.0,5.356,5.36,5.335,5.35,177000.0
2016-05-16 14:00:00,5.35,5.42,5.345,5.415,259132.0,5.35,5.42,5.345,5.415,259132.0
2016-05-16 14:30:00,5.41,5.42,5.39,5.41,266894.0,5.41,5.42,5.39,5.41,266894.0
2016-05-16 15:00:00,5.4,5.43,5.395,5.425,191011.0,5.4,5.43,5.395,5.425,191011.0
2016-05-16 15:30:00,5.425,5.5,5.42,5.48,1106732.0,5.425,5.5,5.42,5.48,1106732.0
2016-05-17 09:30:00,5.49,5.53,5.42,5.44,352613.0,5.49,5.53,5.42,5.44,352613.0
2016-05-17 10:00:00,5.44,5.45,5.36,5.39,322492.0,5.44,5.45,5.36,5.39,322492.0
2016-05-17 10:30:00,5.3801,5.42,5.37,5.41,171384.0,5.3801,5.42,5.37,5.41,171384.0
2016-05-17 11:00:00,5.41,5.41,5.32,5.34,429364.0,5.41,5.41,5.32,5.34,429364.0
2016-05-17 11:30:00,5.35,5.4,5.33,5.33,174673.0,5.35,5.4,5.33,5.33,174673.0
2016-05-17 12:00:00,5.34,5.36,5.29,5.3,245640.0,5.34,5.36,5.29,5.3,245640.0
2016-05-17 12:30:00,5.3,5.31,5.22,5.23,322931.0,5.3,5.31,5.22,5.23,322931.0
2016-05-17 13:00:00,5.23,5.24,5.2,5.2301,309798.0,5.23,5.24,5.2,5.2301,309798.0
2016-05-17 13:30:00,5.2301,5.27,5.22,5.2506,220940.0,5.2301,5.27,5.22,5.2506,220940.0
2016-05-17 14:00:00,5.255,5.26,5.21,5.23,146918.0,5.255,5.26,5.21,5.23,146918.0
2016-05-17 14:30:00,5.23,5.23,5.2,5.2,169190.0,5.23,5.23,5.2,5.2,169190.0
2016-05-17 15:00:00,5.2,5.25,5.2,5.24,251625.0,5.2,5.25,5.2,5.24,251625.0
2016-05-17 15:30:00,5.24,5.26,5.23,5.245,468521.0,5.24,5.26,5.23,5.245,468521.0
2016-05-18 09:30:00,5.24,5.32,5.14,5.29,377255.0,5.24,5.32,5.14,5.29,377255.0
2016-05-18 10:00:00,5.295,5.385,5.28,5.37,230968.0,5.295,5.385,5.28,5.37,230968.0
2016-05-18 10:30:00,5.37,5.37,5.3,5.33,154601.0,5.37,5.37,5.3,5.33,154601.0
2016-05-18 11:00:00,5.335,5.41,5.32,5.41,271630.0,5.335,5.41,5.32,5.41,271630.0
2016-05-18 11:30:00,5.405,5.44,5.39,5.411,171195.0,5.405,5.44,5.39,5.411,171195.0
2016-05-18 12:00:00,5.4199,5.43,5.39,5.39,122966.0,5.4199,5.43,5.39,5.39,122966.0
2016-05-18 12:30:00,5.4,5.41,5.365,5.4,138536.0,5.4,5.41,5.365,5.4,138536.0
2016-05-18 13:00:00,5.4,5.41,5.35,5.355,152410.0,5.4,5.41,5.35,5.355,152410.0
2016-05-18 13:30:00,5.36,5.39,5.36,5.37,88889.0,5.36,5.39,5.36,5.37,88889.0
2016-05-18 14:00:00,5.37,5.37,5.31,5.32,245048.0,5.37,5.37,5.31,5.32,245048.0
2016-05-18 14:30:00,5.32,5.36,5.2944,5.35,167192.0,5.32,5.36,5.2944,5.35,167192.0
2016-05-18 15:00:00,5.36,5.4,5.315,5.32,411078.0,5.36,5.4,5.315,5.32,411078.0
2016-05-18 15:30:00,5.325,5.35,5.28,5.35,936890.0,5.325,5.35,5.28,5.35,936890.0
2016-05-19 09:30:00,5.35,5.505,5.255,5.45,398803.0,5.35,5.505,5.255,5.45,398803.0
2016-05-19 10:00:00,5.4402,5.47,5.31,5.32,219926.0,5.4402,5.47,5.31,5.32,219926.0
2016-05-19 10:30:00,5.325,5.38,5.32,5.325,138886.0,5.325,5.38,5.32,5.325,138886.0
2016-05-19 11:00:00,5.325,5.38,5.3,5.355,171616.0,5.325,5.38,5.3,5.355,171616.0
2016-05-19 11:30:00,5.35,5.37,5.32,5.37,130890.0,5.35,5.37,5.32,5.37,130890.0
2016-05-19 12:00:00,5.36,5.38,5.345,5.355,90280.0,5.36,5.38,5.345,5.355,90280.0
2016-05-19 12:30:00,5.35,5.4,5.35,5.39,99036.0,5.35,5.4,5.35,5.39,99036.0
2016-05-19 13:00:00,5.39,5.4,5.375,5.39,93364.0,5.39,5.4,5.375,5.39,93364.0
2016-05-19 13:30:00,5.39,5.41,5.36,5.37,154568.0,5.39,5.41,5.36,5.37,154568.0
2016-05-19 14:00:00,5.365,5.4,5.35,5.37,214382.0,5.365,5.4,5.35,5.37,214382.0
2016-05-19 14:30:00,5.365,5.37,5.34,5.355,108734.0,5.365,5.37,5.34,5.355,108734.0
2016-05-19 15:00:00,5.355,5.41,5.35,5.4,139877.0,5.355,5.41,5.35,5.4,139877.0
2016-05-19 15:30:00,5.4,5.41,5.37,5.38,446085.0,5.4,5.41,5.37,5.38,446085.0
2016-05-20 09:30:00,5.39,5.51,5.36,5.5,375148.0,5.39,5.51,5.36,5.5,375148.0
2016-05-20 10:00:00,5.5,5.51,5.43,5.47,151546.0,5.5,5.51,5.43,5.47,151546.0
2016-05-20 10:30:00,5.47,5.4866,5.42,5.475,184994.0,5.47,5.4866,5.42,5.475,184994.0
2016-05-20 11:00:00,5.4799,5.4825,5.4301,5.455,116764.0,5.4799,5.4825,5.4301,5.455,116764.0
2016-05-20 11:30:00,5.45,5.47,5.44,5.45,116552.0,5.45,5.47,5.44,5.45,116552.0
2016-05-20 12:00:00,5.45,5.46,5.435,5.45,58046.0,5.45,5.46,5.435,5.45,58046.0
2016-05-20 12:30:00,5.4599,5.5,5.45,5.485,201482.0,5.4599,5.5,5.45,5.485,201482.0
2016-05-20 13:00:00,5.49,5.5,5.45,5.46,158994.0,5.49,5.5,5.45,5.46,158994.0
2016-05-20 13:30:00,5.46,5.53,5.455,5.53,249999.0,5.46,5.53,5.455,5.53,249999.0
2016-05-20 14:00:00,5.525,5.57,5.52,5.57,272048.0,5.525,5.57,5.52,5.57,272048.0
2016-05-20 14:30:00,5.57,5.57,5.53,5.56,245608.0,5.57,5.57,5.53,5.56,245608.0
2016-05-20 15:00:00,5.56,5.58,5.52,5.53,262481.0,5.56,5.58,5.52,5.53,262481.0
2016-05-20 15:30:00,5.53,5.57,5.5241,5.55,402451.0,5.53,5.57,5.5241,5.55,402451.0
2016-05-23 09:30:00,5.81,6.06,5.7,6.06,1952762.0,5.81,6.06,5.7,6.06,1952762.0
2016-05-23 10:00:00,6.0501,6.06,5.9,5.97,899041.0,6.0501,6.06,5.9,5.97,899041.0
2016-05-23 10:30:00,5.97,6.1,5.94,6.0899,1447832.0,5.97,6.1,5.94,6.0899,1447832.0
2016-05-23 11:00:00,6.09,6.135,6.0,6.02,998263.0,6.09,6.135,6.0,6.02,998263.0
2016-05-23 11:30:00,6.0166,6.03,5.95,5.98,288312.0,6.0166,6.03,5.95,5.98,288312.0
2016-05-23 12:00:00,5.975,6.0,5.97,5.995,227581.0,5.975,6.0,5.97,5.995,227581.0
2016-05-23 12:30:00,5.995,6.06,5.99,6.025,344489.0,5.995,6.06,5.99,6.025,344489.0
2016-05-23 13:00:00,6.03,6.05,6.02,6.02,179002.0,6.03,6.05,6.02,6.02,179002.0
2016-05-23 13:30:00,6.03,6.04,6.0,6.015,154523.0,6.03,6.04,6.0,6.015,154523.0
2016-05-23 14:00:00,6.01,6.04,6.01,6.02,161141.0,6.01,6.04,6.01,6.02,161141.0
2016-05-23 14:30:00,6.02,6.0299,5.99,6.005,468191.0,6.02,6.0299,5.99,6.005,468191.0
2016-05-23 15:00:00,6.005,6.02,5.96,5.99,242868.0,6.005,6.02,5.96,5.99,242868.0
2016-05-23 15:30:00,5.99,6.0,5.98,6.0,1077963.0,5.99,6.0,5.98,6.0,1077963.0
2016-05-24 09:30:00,6.1,6.13,6.025,6.06,647886.0,6.1,6.13,6.025,6.06,647886.0
2016-05-24 10:00:00,6.06,6.16,6.06,6.12,892460.0,6.06,6.16,6.06,6.12,892460.0
2016-05-24 10:30:00,6.1135,6.18,6.1,6.14,454299.0,6.1135,6.18,6.1,6.14,454299.0
2016-05-24 11:00:00,6.14,6.19,6.13,6.19,415284.0,6.14,6.19,6.13,6.19,415284.0
2016-05-24 11:30:00,6.18,6.19,6.12,6.12,594422.0,6.18,6.19,6.12,6.12,594422.0
2016-05-24 12:00:00,6.13,6.175,6.11,6.13,191115.0,6.13,6.175,6.11,6.13,191115.0
2016-05-24 12:30:00,6.13,6.18,6.13,6.175,149548.0,6.13,6.18,6.13,6.175,149548.0
2016-05-24 13:00:00,6.18,6.19,6.16,6.17,143736.0,6.18,6.19,6.16,6.17,143736.0
2016-05-24 13:30:00,6.17,6.17,6.1,6.12,330286.0,6.17,6.17,6.1,6.12,330286.0
2016-05-24 14:00:00,6.125,6.16,6.11,6.155,242882.0,6.125,6.16,6.11,6.155,242882.0
2016-05-24 14:30:00,6.155,6.16,6.11,6.125,189397.0,6.155,6.16,6.11,6.125,189397.0
2016-05-24 15:00:00,6.12,6.17,6.11,6.16,225707.0,6.12,6.17,6.11,6.16,225707.0
2016-05-24 15:30:00,6.16,6.18,6.13,6.15,901217.0,6.16,6.18,6.13,6.15,901217.0
2016-05-25 09:30:00,6.2,6.38,6.2,6.32,778591.0,6.2,6.38,6.2,6.32,778591.0
2016-05-25 10:00:00,6.32,6.37,6.3,6.33,387670.0,6.32,6.37,6.3,6.33,387670.0
2016-05-25 10:30:00,6.34,6.35,6.26,6.345,290697.0,6.34,6.35,6.26,6.345,290697.0
2016-05-25 11:00:00,6.345,6.3725,6.23,6.28,372011.0,6.345,6.3725,6.23,6.28,372011.0
2016-05-25 11:30:00,6.27,6.28,6.23,6.27,216148.0,6.27,6.28,6.23,6.27,216148.0
2016-05-25 12:00:00,6.27,6.28,6.24,6.26,189827.0,6.27,6.28,6.24,6.26,189827.0
2016-05-25 12:30:00,6.27,6.3,6.255,6.295,148988.0,6.27,6.3,6.255,6.295,148988.0
2016-05-25 13:00:00,6.3,6.31,6.28,6.29,192107.0,6.3,6.31,6.28,6.29,192107.0
2016-05-25 13:30:00,6.3,6.32,6.245,6.26,254470.0,6.3,6.32,6.245,6.26,254470.0
2016-05-25 14:00:00,6.26,6.27,6.17,6.215,303744.0,6.26,6.27,6.17,6.215,303744.0
2016-05-25 14:30:00,6.21,6.25,6.195,6.2,220978.0,6.21,6.25,6.195,6.2,220978.0
2016-05-25 15:00:00,6.21,6.225,6.18,6.2201,204334.0,6.21,6.225,6.18,6.2201,204334.0
2016-05-25 15:30:00,6.225,6.24,6.2,6.23,625285.0,6.225,6.24,6.2,6.23,625285.0
2016-05-26 09:30:00,6.23,6.31,6.21,6.23,250821.0,6.23,6.31,6.21,6.23,250821.0
2016-05-26 10:00:00,6.24,6.26,6.16,6.2311,310339.0,6.24,6.26,6.16,6.2311,310339.0
2016-05-26 10:30:00,6.24,6.31,6.21,6.2791,384301.0,6.24,6.31,6.21,6.2791,384301.0
2016-05-26 11:00:00,6.27,6.31,6.26,6.305,209080.0,6.27,6.31,6.26,6.305,209080.0
2016-05-26 11:30:00,6.301,6.35,6.3,6.35,223042.0,6.301,6.35,6.3,6.35,223042.0
2016-05-26 12:00:00,6.35,6.38,6.33,6.34,301529.0,6.35,6.38,6.33,6.34,301529.0
2016-05-26 12:30:00,6.34,6.35,6.27,6.29,199832.0,6.34,6.35,6.27,6.29,199832.0
2016-05-26 13:00:00,6.29,6.33,6.28,6.33,133352.0,6.29,6.33,6.28,6.33,133352.0
2016-05-26 13:30:00,6.33,6.34,6.3,6.3015,140702.0,6.33,6.34,6.3,6.3015,140702.0
2016-05-26 14:00:00,6.31,6.32,6.27,6.305,146012.0,6.31,6.32,6.27,6.305,146012.0
2016-05-26 14:30:00,6.3,6.34,6.28,6.335,333555.0,6.3,6.34,6.28,6.335,333555.0
2016-05-26 15:00:00,6.34,6.37,6.28,6.36,417987.0,6.34,6.37,6.28,6.36,417987.0
2016-05-26 15:30:00,6.355,6.3699,6.3,6.31,510248.0,6.355,6.3699,6.3,6.31,510248.0
2016-05-27 09:30:00,6.34,6.34,6.21,6.27,302987.0,6.34,6.34,6.21,6.27,302987.0
2016-05-27 10:00:00,6.27,6.32,6.25,6.309,155037.0,6.27,6.32,6.25,6.309,155037.0
2016-05-27 10:30:00,6.31,6.32,6.29,6.315,148901.0,6.31,6.32,6.29,6.315,148901.0
2016-05-27 11:00:00,6.32,6.32,6.24,6.29,229858.0,6.32,6.32,6.24,6.29,229858.0
2016-05-27 11:30:00,6.29,6.31,6.265,6.306,88333.0,6.29,6.31,6.265,6.306,88333.0
2016-05-27 12:00:00,6.3001,6.32,6.2825,6.29,128451.0,6.3001,6.32,6.2825,6.29,128451.0
2016-05-27 12:30:00,6.3,6.32,6.28,6.305,72429.0,6.3,6.32,6.28,6.305,72429.0
2016-05-27 13:00:00,6.31,6.34,6.305,6.335,155906.0,6.31,6.34,6.305,6.335,155906.0
2016-05-27 13:30:00,6.335,6.34,6.29,6.3,113501.0,6.335,6.34,6.29,6.3,113501.0
2016-05-27 14:00:00,6.29,6.31,6.27,6.305,123000.0,6.29,6.31,6.27,6.305,123000.0
2016-05-27 14:30:00,6.3,6.32,6.29,6.32,122218.0,6.3,6.32,6.29,6.32,122218.0
2016-05-27 15:00:00,6.32,6.32,6.29,6.31,129812.0,6.32,6.32,6.29,6.31,129812.0
2016-05-27 15:30:00,6.3,6.35,6.295,6.33,549571.0,6.3,6.35,6.295,6.33,549571.0
2016-05-31 09:30:00,6.4,6.53,6.37,6.47,837827.0,6.4,6.53,6.37,6.47,837827.0
2016-05-31 10:00:00,6.47,6.6,6.47,6.585,464046.0,6.47,6.6,6.47,6.585,464046.0
2016-05-31 10:30:00,6.59,6.62,6.54,6.595,533414.0,6.59,6.62,6.54,6.595,533414.0
2016-05-31 11:00:00,6.5901,6.62,6.52,6.52,377035.0,6.5901,6.62,6.52,6.52,377035.0
2016-05-31 11:30:00,6.52,6.63,6.52,6.595,201176.0,6.52,6.63,6.52,6.595,201176.0
2016-05-31 12:00:00,6.595,6.61,6.565,6.61,160394.0,6.595,6.61,6.565,6.61,160394.0
2016-05-31 12:30:00,6.61,6.62,6.54,6.57,256574.0,6.61,6.62,6.54,6.57,256574.0
2016-05-31 13:00:00,6.57,6.61,6.57,6.6,160304.0,6.57,6.61,6.57,6.6,160304.0
2016-05-31 13:30:00,6.6,6.625,6.57,6.58,291562.0,6.6,6.625,6.57,6.58,291562.0
2016-05-31 14:00:00,6.58,6.58,6.48,6.495,343585.0,6.58,6.58,6.48,6.495,343585.0
2016-05-31 14:30:00,6.5,6.5,6.48,6.5,160754.0,6.5,6.5,6.48,6.5,160754.0
2016-05-31 15:00:00,6.5,6.515,6.45,6.46,386879.0,6.5,6.515,6.45,6.46,386879.0
2016-05-31 15:30:00,6.465,6.52,6.46,6.5,532189.0,6.465,6.52,6.46,6.5,532189.0
2016-06-01 09:30:00,6.45,6.51,6.42,6.4438,400630.0,6.45,6.51,6.42,6.4438,400630.0
2016-06-01 10:00:00,6.45,6.495,6.4335,6.47,186458.0,6.45,6.495,6.4335,6.47,186458.0
2016-06-01 10:30:00,6.47,6.5,6.39,6.395,333816.0,6.47,6.5,6.39,6.395,333816.0
2016-06-01 11:00:00,6.4,6.48,6.39,6.44,317626.0,6.4,6.48,6.39,6.44,317626.0
2016-06-01 11:30:00,6.4399,6.49,6.415,6.47,133910.0,6.4399,6.49,6.415,6.47,133910.0
2016-06-01 12:00:00,6.47,6.5,6.44,6.45,105357.0,6.47,6.5,6.44,6.45,105357.0
2016-06-01 12:30:00,6.455,6.485,6.43,6.48,150519.0,6.455,6.485,6.43,6.48,150519.0
2016-06-01 13:00:00,6.48,6.52,6.4725,6.4901,247677.0,6.48,6.52,6.4725,6.4901,247677.0
2016-06-01 13:30:00,6.5,6.525,6.46,6.48,177354.0,6.5,6.525,6.46,6.48,177354.0
2016-06-01 14:00:00,6.485,6.51,6.47,6.5,113156.0,6.485,6.51,6.47,6.5,113156.0
2016-06-01 14:30:00,6.5,6.51,6.48,6.505,116305.0,6.5,6.51,6.48,6.505,116305.0
2016-06-01 15:00:00,6.505,6.51,6.48,6.495,179276.0,6.505,6.51,6.48,6.495,179276.0
2016-06-01 15:30:00,6.495,6.51,6.46,6.475,409001.0,6.495,6.51,6.46,6.475,409001.0
2016-06-02 09:30:00,6.47,6.58,6.46,6.5,459387.0,6.47,6.58,6.46,6.5,459387.0
2016-06-02 10:00:00,6.505,6.6,6.5,6.57,388352.0,6.505,6.6,6.5,6.57,388352.0
2016-06-02 10:30:00,6.57,6.73,6.57,6.71,601540.0,6.57,6.73,6.57,6.71,601540.0
2016-06-02 11:00:00,6.71,6.75,6.64,6.74,555383.0,6.71,6.75,6.64,6.74,555383.0
2016-06-02 11:30:00,6.745,6.8,6.735,6.7795,431314.0,6.745,6.8,6.735,6.7795,431314.0
2016-06-02 12:00:00,6.776,6.7866,6.735,6.7565,238098.0,6.776,6.7866,6.735,6.7565,238098.0
2016-06-02 12:30:00,6.75,6.77,6.73,6.77,157317.0,6.75,6.77,6.73,6.77,157317.0
2016-06-02 13:00:00,6.77,6.8,6.745,6.75,255963.0,6.77,6.8,6.745,6.75,255963.0
2016-06-02 13:30:00,6.75,6.8,6.75,6.79,332580.0,6.75,6.8,6.75,6.79,332580.0
2016-06-02 14:00:00,6.79,6.79,6.76,6.78,232386.0,6.79,6.79,6.76,6.78,232386.0
2016-06-02 14:30:00,6.78,6.79,6.75,6.755,248172.0,6.78,6.79,6.75,6.755,248172.0
2016-06-02 15:00:00,6.755,6.76,6.7,6.745,262155.0,6.755,6.76,6.7,6.745,262155.0
2016-06-02 15:30:00,6.7499,6.76,6.71,6.76,834279.0,6.7499,6.76,6.71,6.76,834279.0
2016-06-03 09:30:00,6.75,6.75,6.5,6.58,608840.0,6.75,6.75,6.5,6.58,608840.0
2016-06-03 10:00:00,6.579,6.58,6.4,6.45,474717.0,6.579,6.58,6.4,6.45,474717.0
2016-06-03 10:30:00,6.45,6.615,6.42,6.595,377124.0,6.45,6.615,6.42,6.595,377124.0
2016-06-03 11:00:00,6.6,6.62,6.57,6.61,155680.0,6.6,6.62,6.57,6.61,155680.0
2016-06-03 11:30:00,6.61,6.66,6.595,6.65,197080.0,6.61,6.66,6.595,6.65,197080.0
2016-06-03 12:00:00,6.65,6.705,6.65,6.68,107914.0,6.65,6.705,6.65,6.68,107914.0
2016-06-03 12:30:00,6.68,6.68,6.59,6.605,90046.0,6.68,6.68,6.59,6.605,90046.0
2016-06-03 13:00:00,6.61,6.665,6.601,6.6353,163737.0,6.61,6.665,6.601,6.6353,163737.0
2016-06-03 13:30:00,6.64,6.67,6.63,6.66,139860.0,6.64,6.67,6.63,6.66,139860.0
2016-06-03 14:00:00,6.66,6.68,6.64,6.675,181064.0,6.66,6.68,6.64,6.675,181064.0
2016-06-03 14:30:00,6.68,6.71,6.67,6.67,197149.0,6.68,6.71,6.67,6.67,197149.0
2016-06-03 15:00:00,6.67,6.675,6.62,6.635,140221.0,6.67,6.675,6.62,6.635,140221.0
2016-06-03 15:30:00,6.64,6.64,6.57,6.585,546690.0,6.64,6.64,6.57,6.585,546690.0
2016-06-06 09:30:00,6.79,7.06,6.76,7.0099,3369192.0,6.79,7.06,6.76,7.0099,3369192.0
2016-06-06 10:00:00,7.01,7.17,6.99,7.161,1639827.0,7.01,7.17,6.99,7.161,1639827.0
2016-06-06 10:30:00,7.17,7.34,7.16,7.3101,2156697.0,7.17,7.34,7.16,7.3101,2156697.0
2016-06-06 11:00:00,7.313,7.32,7.2,7.29,1111607.0,7.313,7.32,7.2,7.29,1111607.0
2016-06-06 11:30:00,7.29,7.32,7.17,7.17,763677.0,7.29,7.32,7.17,7.17,763677.0
2016-06-06 12:00:00,7.175,7.2,7.09,7.14,866261.0,7.175,7.2,7.09,7.14,866261.0
2016-06-06 12:30:00,7.14,7.17,7.04,7.11,780738.0,7.14,7.17,7.04,7.11,780738.0
2016-06-06 13:00:00,7.1,7.2,7.09,7.173,391727.0,7.1,7.2,7.09,7.173,391727.0
2016-06-06 13:30:00,7.17,7.22,7.15,7.21,341425.0,7.17,7.22,7.15,7.21,341425.0
2016-06-06 14:00:00,7.2062,7.2828,7.2,7.25,517528.0,7.2062,7.2828,7.2,7.25,517528.0
2016-06-06 14:30:00,7.2499,7.28,7.235,7.26,421172.0,7.2499,7.28,7.235,7.26,421172.0
2016-06-06 15:00:00,7.26,7.28,7.22,7.28,795286.0,7.26,7.28,7.22,7.28,795286.0
2016-06-06 15:30:00,7.2716,7.34,7.23,7.33,2552431.0,7.2716,7.34,7.23,7.33,2552431.0
2016-06-07 09:30:00,7.3,7.32,7.07,7.1401,766330.0,7.3,7.32,7.07,7.1401,766330.0
2016-06-07 10:00:00,7.14,7.3,7.11,7.2921,501710.0,7.14,7.3,7.11,7.2921,501710.0
2016-06-07 10:30:00,7.3,7.32,7.24,7.285,418436.0,7.3,7.32,7.24,7.285,418436.0
2016-06-07 11:00:00,7.29,7.29,7.185,7.215,290691.0,7.29,7.29,7.185,7.215,290691.0
2016-06-07 11:30:00,7.215,7.24,7.195,7.22,150936.0,7.215,7.24,7.195,7.22,150936.0
2016-06-07 12:00:00,7.21,7.24,7.21,7.225,130637.0,7.21,7.24,7.21,7.225,130637.0
2016-06-07 12:30:00,7.23,7.23,7.19,7.205,161737.0,7.23,7.23,7.19,7.205,161737.0
2016-06-07 13:00:00,7.205,7.21,7.17,7.1905,100907.0,7.205,7.21,7.17,7.1905,100907.0
2016-06-07 13:30:00,7.195,7.205,7.15,7.165,128918.0,7.195,7.205,7.15,7.165,128918.0
2016-06-07 14:00:00,7.16,7.18,7.15,7.17,159189.0,7.16,7.18,7.15,7.17,159189.0
2016-06-07 14:30:00,7.175,7.18,7.16,7.165,95067.0,7.175,7.18,7.16,7.165,95067.0
2016-06-07 15:00:00,7.16,7.2075,7.16,7.184,230312.0,7.16,7.2075,7.16,7.184,230312.0
2016-06-07 15:30:00,7.18,7.19,7.12,7.13,510796.0,7.18,7.19,7.12,7.13,510796.0
2016-06-08 09:30:00,7.1,7.118,6.92,7.1,705532.0,7.1,7.118,6.92,7.1,705532.0
2016-06-08 10:00:00,7.08,7.09,6.98,7.0099,350711.0,7.08,7.09,6.98,7.0099,350711.0
2016-06-08 10:30:00,7.0,7.08,6.98,7.055,790105.0,7.0,7.08,6.98,7.055,790105.0
2016-06-08 11:00:00,7.05,7.12,7.05,7.1137,431236.0,7.05,7.12,7.05,7.1137,431236.0
2016-06-08 11:30:00,7.11,7.15,7.089,7.1425,175804.0,7.11,7.15,7.089,7.1425,175804.0
2016-06-08 12:00:00,7.14,7.17,7.125,7.165,191022.0,7.14,7.17,7.125,7.165,191022.0
2016-06-08 12:30:00,7.17,7.19,7.13,7.18,287604.0,7.17,7.19,7.13,7.18,287604.0
2016-06-08 13:00:00,7.18,7.21,7.15,7.16,207046.0,7.18,7.21,7.15,7.16,207046.0
2016-06-08 13:30:00,7.15,7.19,7.12,7.18,144437.0,7.15,7.19,7.12,7.18,144437.0
2016-06-08 14:00:00,7.1701,7.21,7.16,7.2,240339.0,7.1701,7.21,7.16,7.2,240339.0
2016-06-08 14:30:00,7.19,7.3,7.19,7.28,485827.0,7.19,7.3,7.19,7.28,485827.0
2016-06-08 15:00:00,7.27,7.29,7.235,7.255,283417.0,7.27,7.29,7.235,7.255,283417.0
2016-06-08 15:30:00,7.2599,7.26,7.24,7.25,400417.0,7.2599,7.26,7.24,7.25,400417.0
2016-06-09 09:30:00,7.24,7.49,7.16,7.39,1777407.0,7.24,7.49,7.16,7.39,1777407.0
2016-06-09 10:00:00,7.395,7.41,7.26,7.3,806053.0,7.395,7.41,7.26,7.3,806053.0
2016-06-09 10:30:00,7.305,7.31,7.24,7.275,463766.0,7.305,7.31,7.24,7.275,463766.0
2016-06-09 11:00:00,7.28,7.32,7.265,7.305,467396.0,7.28,7.32,7.265,7.305,467396.0
2016-06-09 11:30:00,7.3001,7.32,7.29,7.295,402711.0,7.3001,7.32,7.29,7.295,402711.0
2016-06-09 12:00:00,7.295,7.35,7.29,7.35,492036.0,7.295,7.35,7.29,7.35,492036.0
2016-06-09 12:30:00,7.34,7.39,7.33,7.3711,368258.0,7.34,7.39,7.33,7.3711,368258.0
2016-06-09 13:00:00,7.37,7.39,7.34,7.38,394621.0,7.37,7.39,7.34,7.38,394621.0
2016-06-09 13:30:00,7.38,7.395,7.35,7.365,315401.0,7.38,7.395,7.35,7.365,315401.0
2016-06-09 14:00:00,7.365,7.41,7.34,7.375,1154282.0,7.365,7.41,7.34,7.375,1154282.0
2016-06-09 14:30:00,7.37,7.39,7.34,7.36,487590.0,7.37,7.39,7.34,7.36,487590.0
2016-06-09 15:00:00,7.355,7.395,7.35,7.38,842240.0,7.355,7.395,7.35,7.38,842240.0
2016-06-09 15:30:00,7.38,7.4,7.36,7.38,1089597.0,7.38,7.4,7.36,7.38,1089597.0
2016-06-10 09:30:00,7.25,7.44,7.15,7.4,754059.0,7.25,7.44,7.15,7.4,754059.0
2016-06-10 10:00:00,7.4036,7.42,7.29,7.37,433400.0,7.4036,7.42,7.29,7.37,433400.0
2016-06-10 10:30:00,7.37,7.38,7.27,7.305,254455.0,7.37,7.38,7.27,7.305,254455.0
2016-06-10 11:00:00,7.3,7.41,7.3,7.375,413724.0,7.3,7.41,7.3,7.375,413724.0
2016-06-10 11:30:00,7.38,7.4001,7.37,7.3899,134717.0,7.38,7.4001,7.37,7.3899,134717.0
2016-06-10 12:00:00,7.39,7.4,7.3,7.327,176981.0,7.39,7.4,7.3,7.327,176981.0
2016-06-10 12:30:00,7.33,7.35,7.3,7.33,67236.0,7.33,7.35,7.3,7.33,67236.0
2016-06-10 13:00:00,7.33,7.34,7.26,7.26,153128.0,7.33,7.34,7.26,7.26,153128.0
2016-06-10 13:30:00,7.26,7.3101,7.255,7.3,373347.0,7.26,7.3101,7.255,7.3,373347.0
2016-06-10 14:00:00,7.3,7.31,7.27,7.29,152856.0,7.3,7.31,7.27,7.29,152856.0
2016-06-10 14:30:00,7.28,7.32,7.28,7.31,141775.0,7.28,7.32,7.28,7.31,141775.0
2016-06-10 15:00:00,7.31,7.42,7.3001,7.385,639361.0,7.31,7.42,7.3001,7.385,639361.0
2016-06-10 15:30:00,7.39,7.43,7.37,7.38,1221241.0,7.39,7.43,7.37,7.38,1221241.0
2016-06-13 09:30:00,7.31,7.4,7.28,7.3,483895.0,7.31,7.4,7.28,7.3,483895.0
2016-06-13 10:00:00,7.31,7.34,7.25,7.3,252753.0,7.31,7.34,7.25,7.3,252753.0
2016-06-13 10:30:00,7.3,7.37,7.3,7.34,272554.0,7.3,7.37,7.3,7.34,272554.0
2016-06-13 11:00:00,7.34,7.36,7.3,7.36,228311.0,7.34,7.36,7.3,7.36,228311.0
2016-06-13 11:30:00,7.36,7.39,7.33,7.33,255891.0,7.36,7.39,7.33,7.33,255891.0
2016-06-13 12:00:00,7.33,7.38,7.325,7.35,257081.0,7.33,7.38,7.325,7.35,257081.0
2016-06-13 12:30:00,7.36,7.37,7.32,7.36,199034.0,7.36,7.37,7.32,7.36,199034.0
2016-06-13 13:00:00,7.37,7.38,7.31,7.34,140853.0,7.37,7.38,7.31,7.34,140853.0
2016-06-13 13:30:00,7.34,7.37,7.32,7.345,196850.0,7.34,7.37,7.32,7.345,196850.0
2016-06-13 14:00:00,7.35,7.38,7.34,7.36,324128.0,7.35,7.38,7.34,7.36,324128.0
2016-06-13 14:30:00,7.365,7.44,7.36,7.37,698488.0,7.365,7.44,7.36,7.37,698488.0
2016-06-13 15:00:00,7.38,7.44,7.375,7.4,485074.0,7.38,7.44,7.375,7.4,485074.0
2016-06-13 15:30:00,7.4,7.42,7.36,7.38,795172.0,7.4,7.42,7.36,7.38,795172.0
2016-06-14 09:30:00,7.33,7.45,7.32,7.325,791180.0,7.33,7.45,7.32,7.325,791180.0
2016-06-14 10:00:00,7.325,7.35,7.31,7.32,300834.0,7.325,7.35,7.31,7.32,300834.0
2016-06-14 10:30:00,7.325,7.35,7.23,7.24,692959.0,7.325,7.35,7.23,7.24,692959.0
2016-06-14 11:00:00,7.24,7.275,7.21,7.27,312224.0,7.24,7.275,7.21,7.27,312224.0
2016-06-14 11:30:00,7.27,7.33,7.26,7.295,225143.0,7.27,7.33,7.26,7.295,225143.0
2016-06-14 12:00:00,7.295,7.35,7.29,7.35,202248.0,7.295,7.35,7.29,7.35,202248.0
2016-06-14 12:30:00,7.34,7.35,7.31,7.32,100269.0,7.34,7.35,7.31,7.32,100269.0
2016-06-14 13:00:00,7.33,7.34,7.25,7.25,194017.0,7.33,7.34,7.25,7.25,194017.0
2016-06-14 13:30:00,7.25,7.31,7.2,7.23,490226.0,7.25,7.31,7.2,7.23,490226.0
2016-06-14 14:00:00,7.24,7.29,7.22,7.28,198025.0,7.24,7.29,7.22,7.28,198025.0
2016-06-14 14:30:00,7.275,7.29,7.22,7.225,147652.0,7.275,7.29,7.22,7.225,147652.0
2016-06-14 15:00:00,7.221,7.32,7.2,7.31,273472.0,7.221,7.32,7.2,7.31,273472.0
2016-06-14 15:30:00,7.31,7.35,7.28,7.32,1331470.0,7.31,7.35,7.28,7.32,1331470.0
2016-06-15 09:30:00,7.36,7.42,7.335,7.4,412490.0,7.36,7.42,7.335,7.4,412490.0
2016-06-15 10:00:00,7.393,7.42,7.36,7.4,247340.0,7.393,7.42,7.36,7.4,247340.0
2016-06-15 10:30:00,7.4,7.41,7.36,7.4,240712.0,7.4,7.41,7.36,7.4,240712.0
2016-06-15 11:00:00,7.3941,7.43,7.355,7.365,221124.0,7.3941,7.43,7.355,7.365,221124.0
2016-06-15 11:30:00,7.36,7.42,7.34,7.4,237030.0,7.36,7.42,7.34,7.4,237030.0
2016-06-15 12:00:00,7.405,7.42,7.37,7.38,235085.0,7.405,7.42,7.37,7.38,235085.0
2016-06-15 12:30:00,7.38,7.4,7.34,7.36,139438.0,7.38,7.4,7.34,7.36,139438.0
2016-06-15 13:00:00,7.36,7.39,7.34,7.39,337654.0,7.36,7.39,7.34,7.39,337654.0
2016-06-15 13:30:00,7.39,7.43,7.375,7.415,285359.0,7.39,7.43,7.375,7.415,285359.0
2016-06-15 14:00:00,7.42,7.43,7.37,7.38,180410.0,7.42,7.43,7.37,7.38,180410.0
2016-06-15 14:30:00,7.38,7.43,7.36,7.43,261929.0,7.38,7.43,7.36,7.43,261929.0
2016-06-15 15:00:00,7.43,7.48,7.42,7.465,425544.0,7.43,7.48,7.42,7.465,425544.0
2016-06-15 15:30:00,7.46,7.47,7.38,7.38,575189.0,7.46,7.47,7.38,7.38,575189.0
2016-06-16 09:30:00,7.32,7.38,7.27,7.325,341198.0,7.32,7.38,7.27,7.325,341198.0
2016-06-16 10:00:00,7.33,7.46,7.33,7.43,426442.0,7.33,7.46,7.33,7.43,426442.0
2016-06-16 10:30:00,7.43,7.44,7.38,7.42,333048.0,7.43,7.44,7.38,7.42,333048.0
2016-06-16 11:00:00,7.43,7.45,7.395,7.445,363054.0,7.43,7.45,7.395,7.445,363054.0
2016-06-16 11:30:00,7.44,7.48,7.39,7.4,267247.0,7.44,7.48,7.39,7.4,267247.0
2016-06-16 12:00:00,7.4,7.46,7.39,7.4437,127287.0,7.4,7.46,7.39,7.4437,127287.0
2016-06-16 12:30:00,7.45,7.54,7.421,7.54,494270.0,7.45,7.54,7.421,7.54,494270.0
2016-06-16 13:00:00,7.54,7.55,7.5,7.52,297235.0,7.54,7.55,7.5,7.52,297235.0
2016-06-16 13:30:00,7.51,7.53,7.48,7.5,103982.0,7.51,7.53,7.48,7.5,103982.0
2016-06-16 14:00:00,7.505,7.56,7.5,7.54,360103.0,7.505,7.56,7.5,7.54,360103.0
2016-06-16 14:30:00,7.55,7.57,7.53,7.555,374581.0,7.55,7.57,7.53,7.555,374581.0
2016-06-16 15:00:00,7.555,7.57,7.53,7.56,333091.0,7.555,7.57,7.53,7.56,333091.0
2016-06-16 15:30:00,7.555,7.56,7.5,7.555,773410.0,7.555,7.56,7.5,7.555,773410.0
2016-06-17 09:30:00,7.57,7.74,7.52,7.535,1576740.0,7.57,7.74,7.52,7.535,1576740.0
2016-06-17 10:00:00,7.54,7.675,7.51,7.67,516444.0,7.54,7.675,7.51,7.67,516444.0
2016-06-17 10:30:00,7.67,7.7,7.62,7.655,404542.0,7.67,7.7,7.62,7.655,404542.0
2016-06-17 11:00:00,7.66,7.67,7.6,7.63,241493.0,7.66,7.67,7.6,7.63,241493.0
2016-06-17 11:30:00,7.63,7.71,7.62,7.69,266063.0,7.63,7.71,7.62,7.69,266063.0
2016-06-17 12:00:00,7.69,7.75,7.68,7.7,702637.0,7.69,7.75,7.68,7.7,702637.0
2016-06-17 12:30:00,7.7,7.72,7.66,7.705,303507.0,7.7,7.72,7.66,7.705,303507.0
2016-06-17 13:00:00,7.71,7.71,7.64,7.66,224219.0,7.71,7.71,7.64,7.66,224219.0
2016-06-17 13:30:00,7.65,7.695,7.65,7.6667,151111.0,7.65,7.695,7.65,7.6667,151111.0
2016-06-17 14:00:00,7.6693,7.68,7.63,7.66,228411.0,7.6693,7.68,7.63,7.66,228411.0
2016-06-17 14:30:00,7.67,7.69,7.64,7.65,328996.0,7.67,7.69,7.64,7.65,328996.0
2016-06-17 15:00:00,7.65,7.66,7.57,7.575,280360.0,7.65,7.66,7.57,7.575,280360.0
2016-06-17 15:30:00,7.57,7.62,7.55,7.59,1795018.0,7.57,7.62,7.55,7.59,1795018.0
2016-06-20 09:30:00,7.65,7.71,7.61,7.66,533791.0,7.65,7.71,7.61,7.66,533791.0
2016-06-20 10:00:00,7.665,7.73,7.655,7.72,289161.0,7.665,7.73,7.655,7.72,289161.0
2016-06-20 10:30:00,7.725,7.73,7.67,7.71,283778.0,7.725,7.73,7.67,7.71,283778.0
2016-06-20 11:00:00,7.71,7.72,7.6701,7.705,246536.0,7.71,7.72,7.6701,7.705,246536.0
2016-06-20 11:30:00,7.705,7.7273,7.67,7.715,155250.0,7.705,7.7273,7.67,7.715,155250.0
2016-06-20 12:00:00,7.72,7.74,7.71,7.725,506707.0,7.72,7.74,7.71,7.725,506707.0
2016-06-20 12:30:00,7.725,7.745,7.71,7.73,207905.0,7.725,7.745,7.71,7.73,207905.0
2016-06-20 13:00:00,7.73,7.74,7.68,7.68,156034.0,7.73,7.74,7.68,7.68,156034.0
2016-06-20 13:30:00,7.67,7.705,7.67,7.695,110244.0,7.67,7.705,7.67,7.695,110244.0
2016-06-20 14:00:00,7.695,7.7,7.64,7.65,174159.0,7.695,7.7,7.64,7.65,174159.0
2016-06-20 14:30:00,7.65,7.67,7.62,7.66,479254.0,7.65,7.67,7.62,7.66,479254.0
2016-06-20 15:00:00,7.66,7.66,7.6225,7.63,252093.0,7.66,7.66,7.6225,7.63,252093.0
2016-06-20 15:30:00,7.63,7.66,7.62,7.65,586582.0,7.63,7.66,7.62,7.65,586582.0
2016-06-21 09:30:00,7.72,7.74,7.66,7.7187,393450.0,7.72,7.74,7.66,7.7187,393450.0
2016-06-21 10:00:00,7.72,7.78,7.7,7.771,789746.0,7.72,7.78,7.7,7.771,789746.0
2016-06-21 10:30:00,7.77,7.78,7.66,7.67,1056983.0,7.77,7.78,7.66,7.67,1056983.0
2016-06-21 11:00:00,7.67,7.69,7.6,7.61,364692.0,7.67,7.69,7.6,7.61,364692.0
2016-06-21 11:30:00,7.6073,7.61,7.5,7.545,333511.0,7.6073,7.61,7.5,7.545,333511.0
2016-06-21 12:00:00,7.55,7.58,7.52,7.55,193198.0,7.55,7.58,7.52,7.55,193198.0
2016-06-21 12:30:00,7.55,7.6,7.54,7.57,144101.0,7.55,7.6,7.54,7.57,144101.0
2016-06-21 13:00:00,7.5699,7.59,7.55,7.57,70417.0,7.5699,7.59,7.55,7.57,70417.0
2016-06-21 13:30:00,7.5601,7.57,7.52,7.565,241695.0,7.5601,7.57,7.52,7.565,241695.0
2016-06-21 14:00:00,7.57,7.59,7.54,7.59,165413.0,7.57,7.59,7.54,7.59,165413.0
2016-06-21 14:30:00,7.585,7.645,7.58,7.635,230990.0,7.585,7.645,7.58,7.635,230990.0
2016-06-21 15:00:00,7.64,7.65,7.6,7.645,553395.0,7.64,7.65,7.6,7.645,553395.0
2016-06-21 15:30:00,7.645,7.69,7.62,7.67,938994.0,7.645,7.69,7.62,7.67,938994.0
2016-06-22 09:30:00,7.67,7.73,7.64,7.69,333216.0,7.67,7.73,7.64,7.69,333216.0
2016-06-22 10:00:00,7.68,7.74,7.67,7.72,297964.0,7.68,7.74,7.67,7.72,297964.0
2016-06-22 10:30:00,7.72,7.86,7.71,7.77,821455.0,7.72,7.86,7.71,7.77,821455.0
2016-06-22 11:00:00,7.77,7.85,7.755,7.84,538548.0,7.77,7.85,7.755,7.84,538548.0
2016-06-22 11:30:00,7.84,7.84,7.7736,7.815,190576.0,7.84,7.84,7.7736,7.815,190576.0
2016-06-22 12:00:00,7.81,7.83,7.75,7.79,123859.0,7.81,7.83,7.75,7.79,123859.0
2016-06-22 12:30:00,7.79,7.81,7.76,7.79,119085.0,7.79,7.81,7.76,7.79,119085.0
2016-06-22 13:00:00,7.79,7.81,7.76,7.8,141140.0,7.79,7.81,7.76,7.8,141140.0
2016-06-22 13:30:00,7.79,7.83,7.78,7.83,182801.0,7.79,7.83,7.78,7.83,182801.0
2016-06-22 14:00:00,7.82,7.84,7.8,7.81,188397.0,7.82,7.84,7.8,7.81,188397.0
2016-06-22 14:30:00,7.815,7.83,7.78,7.81,206260.0,7.815,7.83,7.78,7.81,206260.0
2016-06-22 15:00:00,7.805,7.83,7.74,7.775,263814.0,7.805,7.83,7.74,7.775,263814.0
2016-06-22 15:30:00,7.7767,7.78,7.73,7.735,549405.0,7.7767,7.78,7.73,7.735,549405.0
2016-06-23 09:30:00,7.83,7.88,7.77,7.84,465595.0,7.83,7.88,7.77,7.84,465595.0
2016-06-23 10:00:00,7.84,7.85,7.8,7.85,206507.0,7.84,7.85,7.8,7.85,206507.0
2016-06-23 10:30:00,7.85,7.85,7.81,7.82,172500.0,7.85,7.85,7.81,7.82,172500.0
2016-06-23 11:00:00,7.815,7.82,7.74,7.78,224592.0,7.815,7.82,7.74,7.78,224592.0
2016-06-23 11:30:00,7.785,7.81,7.77,7.7758,141036.0,7.785,7.81,7.77,7.7758,141036.0
2016-06-23 12:00:00,7.78,7.82,7.78,7.795,82659.0,7.78,7.82,7.78,7.795,82659.0
2016-06-23 12:30:00,7.79,7.81,7.76,7.77,157345.0,7.79,7.81,7.76,7.77,157345.0
2016-06-23 13:00:00,7.77,7.8,7.75,7.78,227812.0,7.77,7.8,7.75,7.78,227812.0
2016-06-23 13:30:00,7.78,7.8,7.76,7.78,213423.0,7.78,7.8,7.76,7.78,213423.0
2016-06-23 14:00:00,7.79,7.825,7.78,7.82,144036.0,7.79,7.825,7.78,7.82,144036.0
2016-06-23 14:30:00,7.815,7.83,7.79,7.815,159009.0,7.815,7.83,7.79,7.815,159009.0
2016-06-23 15:00:00,7.815,7.825,7.795,7.8,279731.0,7.815,7.825,7.795,7.8,279731.0
2016-06-23 15:30:00,7.81,7.86,7.8,7.845,1431727.0,7.81,7.86,7.8,7.845,1431727.0
2016-06-24 09:30:00,7.33,7.79,7.2,7.735,1169126.0,7.33,7.79,7.2,7.735,1169126.0
2016-06-24 10:00:00,7.73,7.84,7.72,7.83,910222.0,7.73,7.84,7.72,7.83,910222.0
2016-06-24 10:30:00,7.83,7.86,7.77,7.82,444488.0,7.83,7.86,7.77,7.82,444488.0
2016-06-24 11:00:00,7.82,7.825,7.68,7.705,439146.0,7.82,7.825,7.68,7.705,439146.0
2016-06-24 11:30:00,7.71,7.74,7.61,7.635,439641.0,7.71,7.74,7.61,7.635,439641.0
2016-06-24 12:00:00,7.635,7.65,7.61,7.614,169739.0,7.635,7.65,7.61,7.614,169739.0
2016-06-24 12:30:00,7.615,7.755,7.61,7.69,638385.0,7.615,7.755,7.61,7.69,638385.0
2016-06-24 13:00:00,7.7,7.72,7.64,7.715,385007.0,7.7,7.72,7.64,7.715,385007.0
2016-06-24 13:30:00,7.71,7.74,7.67,7.725,338622.0,7.71,7.74,7.67,7.725,338622.0
2016-06-24 14:00:00,7.72,7.76,7.685,7.695,294987.0,7.72,7.76,7.685,7.695,294987.0
2016-06-24 14:30:00,7.695,7.74,7.66,7.705,456905.0,7.695,7.74,7.66,7.705,456905.0
2016-06-24 15:00:00,7.71,7.76,7.7,7.755,387470.0,7.71,7.76,7.7,7.755,387470.0
2016-06-24 15:30:00,7.75,7.78,7.69,7.69,1178732.0,7.75,7.78,7.69,7.69,1178732.0
2016-06-27 09:30:00,7.65,7.79,7.56,7.6743,836825.0,7.65,7.79,7.56,7.6743,836825.0
2016-06-27 10:00:00,7.67,7.71,7.58,7.595,275831.0,7.67,7.71,7.58,7.595,275831.0
2016-06-27 10:30:00,7.6,7.66,7.56,7.56,219584.0,7.6,7.66,7.56,7.56,219584.0
2016-06-27 11:00:00,7.56,7.615,7.51,7.61,332546.0,7.56,7.615,7.51,7.61,332546.0
2016-06-27 11:30:00,7.605,7.72,7.6,7.645,342443.0,7.605,7.72,7.6,7.645,342443.0
2016-06-27 12:00:00,7.65,7.69,7.6101,7.67,264591.0,7.65,7.69,7.6101,7.67,264591.0
2016-06-27 12:30:00,7.67,7.695,7.63,7.68,245492.0,7.67,7.695,7.63,7.68,245492.0
2016-06-27 13:00:00,7.68,7.69,7.635,7.65,122238.0,7.68,7.69,7.635,7.65,122238.0
2016-06-27 13:30:00,7.65,7.65,7.59,7.61,186708.0,7.65,7.65,7.59,7.61,186708.0
2016-06-27 14:00:00,7.605,7.63,7.5701,7.595,203850.0,7.605,7.63,7.5701,7.595,203850.0
2016-06-27 14:30:00,7.6,7.61,7.52,7.545,386886.0,7.6,7.61,7.52,7.545,386886.0
2016-06-27 15:00:00,7.55,7.575,7.45,7.48,633966.0,7.55,7.575,7.45,7.48,633966.0
2016-06-27 15:30:00,7.48,7.51,7.43,7.455,1256444.0,7.48,7.51,7.43,7.455,1256444.0
2016-06-28 09:30:00,7.52,7.7,7.52,7.687,967785.0,7.52,7.7,7.52,7.687,967785.0
2016-06-28 10:00:00,7.6835,7.74,7.68,7.73,360945.0,7.6835,7.74,7.68,7.73,360945.0
2016-06-28 10:30:00,7.73,7.74,7.685,7.71,345502.0,7.73,7.74,7.685,7.71,345502.0
2016-06-28 11:00:00,7.71,7.76,7.68,7.74,406562.0,7.71,7.76,7.68,7.74,406562.0
2016-06-28 11:30:00,7.75,7.815,7.7336,7.775,544482.0,7.75,7.815,7.7336,7.775,544482.0
2016-06-28 12:00:00,7.78,7.78,7.74,7.76,137744.0,7.78,7.78,7.74,7.76,137744.0
2016-06-28 12:30:00,7.76,7.77,7.71,7.75,293762.0,7.76,7.77,7.71,7.75,293762.0
2016-06-28 13:00:00,7.75,7.76,7.73,7.75,139182.0,7.75,7.76,7.73,7.75,139182.0
2016-06-28 13:30:00,7.75,7.75,7.72,7.725,129478.0,7.75,7.75,7.72,7.725,129478.0
2016-06-28 14:00:00,7.725,7.73,7.68,7.7161,201117.0,7.725,7.73,7.68,7.7161,201117.0
2016-06-28 14:30:00,7.715,7.77,7.7,7.77,187494.0,7.715,7.77,7.7,7.77,187494.0
2016-06-28 15:00:00,7.765,7.77,7.71,7.73,219076.0,7.765,7.77,7.71,7.73,219076.0
2016-06-28 15:30:00,7.73,7.8,7.725,7.78,698236.0,7.73,7.8,7.725,7.78,698236.0
2016-06-29 09:30:00,7.9,7.9,7.722,7.865,712988.0,7.9,7.9,7.722,7.865,712988.0
2016-06-29 10:00:00,7.865,7.875,7.78,7.83,250048.0,7.865,7.875,7.78,7.83,250048.0
2016-06-29 10:30:00,7.83,7.89,7.77,7.8398,1047379.0,7.83,7.89,7.77,7.8398,1047379.0
2016-06-29 11:00:00,7.84,7.84,7.73,7.75,277948.0,7.84,7.84,7.73,7.75,277948.0
2016-06-29 11:30:00,7.75,7.75,7.68,7.685,254656.0,7.75,7.75,7.68,7.685,254656.0
2016-06-29 12:00:00,7.69,7.72,7.6338,7.72,225159.0,7.69,7.72,7.6338,7.72,225159.0
2016-06-29 12:30:00,7.72,7.74,7.705,7.72,128779.0,7.72,7.74,7.705,7.72,128779.0
2016-06-29 13:00:00,7.72,7.8,7.71,7.76,152079.0,7.72,7.8,7.71,7.76,152079.0
2016-06-29 13:30:00,7.755,7.77,7.74,7.76,168583.0,7.755,7.77,7.74,7.76,168583.0
2016-06-29 14:00:00,7.76,7.78,7.735,7.775,237138.0,7.76,7.78,7.735,7.775,237138.0
2016-06-29 14:30:00,7.78,7.81,7.765,7.8,293740.0,7.78,7.81,7.765,7.8,293740.0
2016-06-29 15:00:00,7.802,7.82,7.76,7.81,585061.0,7.802,7.82,7.76,7.81,585061.0
2016-06-29 15:30:00,7.805,7.815,7.77,7.79,859973.0,7.805,7.815,7.77,7.79,859973.0
2016-06-30 09:30:00,7.79,7.85,7.7241,7.785,246392.0,7.79,7.85,7.7241,7.785,246392.0
2016-06-30 10:00:00,7.79,7.84,7.785,7.83,210190.0,7.79,7.84,7.785,7.83,210190.0
2016-06-30 10:30:00,7.82,7.84,7.79,7.8363,274347.0,7.82,7.84,7.79,7.8363,274347.0
2016-06-30 11:00:00,7.83,7.87,7.82,7.85,269123.0,7.83,7.87,7.82,7.85,269123.0
2016-06-30 11:30:00,7.845,7.855,7.805,7.835,189433.0,7.845,7.855,7.805,7.835,189433.0
2016-06-30 12:00:00,7.84,7.86,7.805,7.845,174826.0,7.84,7.86,7.805,7.845,174826.0
2016-06-30 12:30:00,7.85,7.86,7.76,7.775,257098.0,7.85,7.86,7.76,7.775,257098.0
2016-06-30 13:00:00,7.775,7.8,7.76,7.765,138925.0,7.775,7.8,7.76,7.765,138925.0
2016-06-30 13:30:00,7.765,7.78,7.74,7.76,173834.0,7.765,7.78,7.74,7.76,173834.0
2016-06-30 14:00:00,7.76,7.8,7.755,7.77,168749.0,7.76,7.8,7.755,7.77,168749.0
2016-06-30 14:30:00,7.77,7.8,7.74,7.7656,409968.0,7.77,7.8,7.74,7.7656,409968.0
2016-06-30 15:00:00,7.765,7.78,7.71,7.745,633673.0,7.765,7.78,7.71,7.745,633673.0
2016-06-30 15:30:00,7.74,7.81,7.73,7.81,1673349.0,7.74,7.81,7.73,7.81,1673349.0
2016-07-01 09:30:00,7.85,7.89,7.81,7.875,612017.0,7.85,7.89,7.81,7.875,612017.0
2016-07-01 10:00:00,7.88,7.98,7.87,7.95,2875230.0,7.88,7.98,7.87,7.95,2875230.0
2016-07-01 10:30:00,7.94,8.0,7.94,7.985,2000884.0,7.94,8.0,7.94,7.985,2000884.0
2016-07-01 11:00:00,7.985,8.09,7.98,8.08,1360844.0,7.985,8.09,7.98,8.08,1360844.0
2016-07-01 11:30:00,8.09,8.14,8.07,8.1163,728939.0,8.09,8.14,8.07,8.1163,728939.0
2016-07-01 12:00:00,8.115,8.145,8.0589,8.08,465012.0,8.115,8.145,8.0589,8.08,465012.0
2016-07-01 12:30:00,8.075,8.08,8.03,8.055,438620.0,8.075,8.08,8.03,8.055,438620.0
2016-07-01 13:00:00,8.055,8.11,8.05,8.08,527840.0,8.055,8.11,8.05,8.08,527840.0
2016-07-01 13:30:00,8.08,8.12,8.075,8.12,304177.0,8.08,8.12,8.075,8.12,304177.0
2016-07-01 14:00:00,8.12,8.15,8.11,8.145,300236.0,8.12,8.15,8.11,8.145,300236.0
2016-07-01 14:30:00,8.14,8.18,8.13,8.175,543547.0,8.14,8.18,8.13,8.175,543547.0
2016-07-01 15:00:00,8.18,8.18,8.14,8.17,570720.0,8.18,8.18,8.14,8.17,570720.0
2016-07-01 15:30:00,8.17,8.19,8.14,8.16,1262082.0,8.17,8.19,8.14,8.16,1262082.0
2016-07-05 09:30:00,8.13,8.205,8.08,8.11,466789.0,8.13,8.205,8.08,8.11,466789.0
2016-07-05 10:00:00,8.12,8.12,8.01,8.11,523938.0,8.12,8.12,8.01,8.11,523938.0
2016-07-05 10:30:00,8.11,8.13,8.06,8.08,252197.0,8.11,8.13,8.06,8.08,252197.0
2016-07-05 11:00:00,8.09,8.1,8.06,8.09,302473.0,8.09,8.1,8.06,8.09,302473.0
2016-07-05 11:30:00,8.1,8.1,8.02,8.06,259376.0,8.1,8.1,8.02,8.06,259376.0
2016-07-05 12:00:00,8.06,8.06,8.02,8.06,231597.0,8.06,8.06,8.02,8.06,231597.0
2016-07-05 12:30:00,8.06,8.06,8.02,8.035,228455.0,8.06,8.06,8.02,8.035,228455.0
2016-07-05 13:00:00,8.03,8.06,8.01,8.06,252839.0,8.03,8.06,8.01,8.06,252839.0
2016-07-05 13:30:00,8.06,8.06,8.02,8.04,228158.0,8.06,8.06,8.02,8.04,228158.0
2016-07-05 14:00:00,8.05,8.07,8.04,8.05,223320.0,8.05,8.07,8.04,8.05,223320.0
2016-07-05 14:30:00,8.04,8.06,8.03,8.05,210654.0,8.04,8.06,8.03,8.05,210654.0
2016-07-05 15:00:00,8.045,8.06,8.03,8.055,265701.0,8.045,8.06,8.03,8.055,265701.0
2016-07-05 15:30:00,8.055,8.09,8.05,8.06,1052293.0,8.055,8.09,8.05,8.06,1052293.0
2016-07-06 09:30:00,8.0,8.07,7.93,7.945,594291.0,8.0,8.07,7.93,7.945,594291.0
2016-07-06 10:00:00,7.945,8.07,7.93,8.03,517895.0,7.945,8.07,7.93,8.03,517895.0
2016-07-06 10:30:00,8.02,8.06,8.01,8.05,243396.0,8.02,8.06,8.01,8.05,243396.0
2016-07-06 11:00:00,8.05,8.08,8.03,8.04,325762.0,8.05,8.08,8.03,8.04,325762.0
2016-07-06 11:30:00,8.035,8.06,8.03,8.05,220959.0,8.035,8.06,8.03,8.05,220959.0
2016-07-06 12:00:00,8.045,8.06,8.0,8.01,213633.0,8.045,8.06,8.0,8.01,213633.0
2016-07-06 12:30:00,8.02,8.02,7.98,8.01,197273.0,8.02,8.02,7.98,8.01,197273.0
2016-07-06 13:00:00,8.01,8.04,7.995,8.015,143176.0,8.01,8.04,7.995,8.015,143176.0
2016-07-06 13:30:00,8.015,8.04,7.99,7.995,178801.0,8.015,8.04,7.99,7.995,178801.0
2016-07-06 14:00:00,8.0,8.02,7.98,7.99,210548.0,8.0,8.02,7.98,7.99,210548.0
2016-07-06 14:30:00,7.99,8.03,7.99,8.005,636990.0,7.99,8.03,7.99,8.005,636990.0
2016-07-06 15:00:00,8.005,8.03,7.995,8.015,513209.0,8.005,8.03,7.995,8.015,513209.0
2016-07-06 15:30:00,8.015,8.15,8.015,8.135,1477465.0,8.015,8.15,8.015,8.135,1477465.0
2016-07-07 09:30:00,8.2,8.21,8.13,8.15,428392.0,8.2,8.21,8.13,8.15,428392.0
2016-07-07 10:00:00,8.14,8.16,8.11,8.1574,218699.0,8.14,8.16,8.11,8.1574,218699.0
2016-07-07 10:30:00,8.15,8.17,8.14,8.16,289386.0,8.15,8.17,8.14,8.16,289386.0
2016-07-07 11:00:00,8.16,8.165,8.1,8.15,301745.0,8.16,8.165,8.1,8.15,301745.0
2016-07-07 11:30:00,8.145,8.15,8.11,8.15,165326.0,8.145,8.15,8.11,8.15,165326.0
2016-07-07 12:00:00,8.14,8.15,8.08,8.125,525187.0,8.14,8.15,8.08,8.125,525187.0
2016-07-07 12:30:00,8.13,8.14,8.06,8.065,225345.0,8.13,8.14,8.06,8.065,225345.0
2016-07-07 13:00:00,8.07,8.1099,8.06,8.085,102874.0,8.07,8.1099,8.06,8.085,102874.0
2016-07-07 13:30:00,8.09,8.105,8.07,8.1,70089.0,8.09,8.105,8.07,8.1,70089.0
2016-07-07 14:00:00,8.1,8.13,8.08,8.105,149063.0,8.1,8.13,8.08,8.105,149063.0
2016-07-07 14:30:00,8.105,8.16,8.1,8.14,211470.0,8.105,8.16,8.1,8.14,211470.0
2016-07-07 15:00:00,8.14,8.17,8.11,8.11,240057.0,8.14,8.17,8.11,8.11,240057.0
2016-07-07 15:30:00,8.115,8.16,8.115,8.135,449786.0,8.115,8.16,8.115,8.135,449786.0
2016-07-08 09:30:00,8.14,8.1499,7.95,8.08,745594.0,8.14,8.1499,7.95,8.08,745594.0
2016-07-08 10:00:00,8.0762,8.13,8.04,8.11,327061.0,8.0762,8.13,8.04,8.11,327061.0
2016-07-08 10:30:00,8.11,8.205,8.105,8.18,1040591.0,8.11,8.205,8.105,8.18,1040591.0
2016-07-08 11:00:00,8.18,8.2,8.14,8.145,352972.0,8.18,8.2,8.14,8.145,352972.0
2016-07-08 11:30:00,8.15,8.19,8.135,8.15,501983.0,8.15,8.19,8.135,8.15,501983.0
2016-07-08 12:00:00,8.15,8.15,8.12,8.15,297644.0,8.15,8.15,8.12,8.15,297644.0
2016-07-08 12:30:00,8.15,8.15,8.12,8.14,165536.0,8.15,8.15,8.12,8.14,165536.0
2016-07-08 13:00:00,8.14,8.15,8.11,8.14,145156.0,8.14,8.15,8.11,8.14,145156.0
2016-07-08 13:30:00,8.14,8.16,8.14,8.155,127953.0,8.14,8.16,8.14,8.155,127953.0
2016-07-08 14:00:00,8.16,8.17,8.15,8.165,499530.0,8.16,8.17,8.15,8.165,499530.0
2016-07-08 14:30:00,8.17,8.18,8.13,8.145,435341.0,8.17,8.18,8.13,8.145,435341.0
2016-07-08 15:00:00,8.15,8.15,8.07,8.0808,354754.0,8.15,8.15,8.07,8.0808,354754.0
2016-07-08 15:30:00,8.075,8.16,8.07,8.15,845745.0,8.075,8.16,8.07,8.15,845745.0
2016-07-11 09:30:00,8.18,8.26,8.18,8.25,375690.0,8.18,8.26,8.18,8.25,375690.0
2016-07-11 10:00:00,8.25,8.28,8.21,8.24,242649.0,8.25,8.28,8.21,8.24,242649.0
2016-07-11 10:30:00,8.245,8.265,8.195,8.205,432190.0,8.245,8.265,8.195,8.205,432190.0
2016-07-11 11:00:00,8.2,8.26,8.195,8.22,378063.0,8.2,8.26,8.195,8.22,378063.0
2016-07-11 11:30:00,8.22,8.24,8.1901,8.22,338933.0,8.22,8.24,8.1901,8.22,338933.0
2016-07-11 12:00:00,8.2199,8.23,8.205,8.23,196899.0,8.2199,8.23,8.205,8.23,196899.0
2016-07-11 12:30:00,8.23,8.235,8.215,8.235,96583.0,8.23,8.235,8.215,8.235,96583.0
2016-07-11 13:00:00,8.24,8.25,8.22,8.23,168504.0,8.24,8.25,8.22,8.23,168504.0
2016-07-11 13:30:00,8.23,8.24,8.21,8.23,109975.0,8.23,8.24,8.21,8.23,109975.0
2016-07-11 14:00:00,8.23,8.23,8.2,8.205,131131.0,8.23,8.23,8.2,8.205,131131.0
2016-07-11 14:30:00,8.205,8.22,8.1827,8.22,137477.0,8.205,8.22,8.1827,8.22,137477.0
2016-07-11 15:00:00,8.22,8.24,8.2,8.24,150600.0,8.22,8.24,8.2,8.24,150600.0
2016-07-11 15:30:00,8.24,8.24,8.14,8.145,621118.0,8.24,8.24,8.14,8.145,621118.0
2016-07-12 09:30:00,8.2,8.25,8.155,8.24,333304.0,8.2,8.25,8.155,8.24,333304.0
2016-07-12 10:00:00,8.24,8.27,8.215,8.24,197626.0,8.24,8.27,8.215,8.24,197626.0
2016-07-12 10:30:00,8.235,8.25,8.22,8.23,149550.0,8.235,8.25,8.22,8.23,149550.0
2016-07-12 11:00:00,8.23,8.235,8.18,8.19,176332.0,8.23,8.235,8.18,8.19,176332.0
2016-07-12 11:30:00,8.195,8.215,8.19,8.21,141315.0,8.195,8.215,8.19,8.21,141315.0
2016-07-12 12:00:00,8.2099,8.245,8.2042,8.2326,195334.0,8.2099,8.245,8.2042,8.2326,195334.0
2016-07-12 12:30:00,8.235,8.245,8.21,8.22,100594.0,8.235,8.245,8.21,8.22,100594.0
2016-07-12 13:00:00,8.22,8.24,8.21,8.24,90014.0,8.22,8.24,8.21,8.24,90014.0
2016-07-12 13:30:00,8.24,8.2493,8.23,8.24,85113.0,8.24,8.2493,8.23,8.24,85113.0
2016-07-12 14:00:00,8.24,8.24,8.2,8.2199,154310.0,8.24,8.24,8.2,8.2199,154310.0
2016-07-12 14:30:00,8.2199,8.235,8.21,8.215,145900.0,8.2199,8.235,8.21,8.215,145900.0
2016-07-12 15:00:00,8.215,8.22,8.14,8.14,312049.0,8.215,8.22,8.14,8.14,312049.0
2016-07-12 15:30:00,8.14,8.15,8.13,8.14,468794.0,8.14,8.15,8.13,8.14,468794.0
2016-07-13 09:30:00,8.17,8.2,8.12,8.16,276587.0,8.17,8.2,8.12,8.16,276587.0
2016-07-13 10:00:00,8.16,8.1719,8.06,8.064,172861.0,8.16,8.1719,8.06,8.064,172861.0
2016-07-13 10:30:00,8.07,8.12,8.053,8.11,117517.0,8.07,8.12,8.053,8.11,117517.0
2016-07-13 11:00:00,8.11,8.11,8.05,8.055,176285.0,8.11,8.11,8.05,8.055,176285.0
2016-07-13 11:30:00,8.06,8.065,8.0,8.055,212898.0,8.06,8.065,8.0,8.055,212898.0
2016-07-13 12:00:00,8.05,8.1,8.0407,8.09,127583.0,8.05,8.1,8.0407,8.09,127583.0
2016-07-13 12:30:00,8.08,8.11,8.055,8.1,87281.0,8.08,8.11,8.055,8.1,87281.0
2016-07-13 13:00:00,8.1,8.14,8.09,8.11,110513.0,8.1,8.14,8.09,8.11,110513.0
2016-07-13 13:30:00,8.1,8.15,8.09,8.12,130466.0,8.1,8.15,8.09,8.12,130466.0
2016-07-13 14:00:00,8.125,8.17,8.11,8.1699,155746.0,8.125,8.17,8.11,8.1699,155746.0
2016-07-13 14:30:00,8.17,8.17,8.12,8.15,135421.0,8.17,8.17,8.12,8.15,135421.0
2016-07-13 15:00:00,8.145,8.155,8.1,8.105,126797.0,8.145,8.155,8.1,8.105,126797.0
2016-07-13 15:30:00,8.105,8.11,8.04,8.04,476456.0,8.105,8.11,8.04,8.04,476456.0
2016-07-14 09:30:00,8.11,8.11,7.97,8.0,373601.0,8.11,8.11,7.97,8.0,373601.0
2016-07-14 10:00:00,7.99,8.07,7.99,8.05,204586.0,7.99,8.07,7.99,8.05,204586.0
2016-07-14 10:30:00,8.05,8.08,8.045,8.06,121259.0,8.05,8.08,8.045,8.06,121259.0
2016-07-14 11:00:00,8.055,8.07,8.02,8.03,183868.0,8.055,8.07,8.02,8.03,183868.0
2016-07-14 11:30:00,8.025,8.03,7.97,8.02,257430.0,8.025,8.03,7.97,8.02,257430.0
2016-07-14 12:00:00,8.02,8.08,8.0,8.0701,303141.0,8.02,8.08,8.0,8.0701,303141.0
2016-07-14 12:30:00,8.08,8.15,8.07,8.14,1505406.0,8.08,8.15,8.07,8.14,1505406.0
2016-07-14 13:00:00,8.13,8.14,8.06,8.08,293642.0,8.13,8.14,8.06,8.08,293642.0
2016-07-14 13:30:00,8.08,8.15,8.07,8.145,137987.0,8.08,8.15,8.07,8.145,137987.0
2016-07-14 14:00:00,8.15,8.2,8.1399,8.2,212624.0,8.15,8.2,8.1399,8.2,212624.0
2016-07-14 14:30:00,8.2,8.2,8.18,8.2,168391.0,8.2,8.2,8.18,8.2,168391.0
2016-07-14 15:00:00,8.2,8.26,8.19,8.245,497730.0,8.2,8.26,8.19,8.245,497730.0
2016-07-14 15:30:00,8.25,8.25,8.2,8.225,823770.0,8.25,8.25,8.2,8.225,823770.0
2016-07-15 09:30:00,8.29,8.29,8.185,8.255,277324.0,8.29,8.29,8.185,8.255,277324.0
2016-07-15 10:00:00,8.26,8.34,8.255,8.34,404215.0,8.26,8.34,8.255,8.34,404215.0
2016-07-15 10:30:00,8.335,8.47,8.32,8.459,769490.0,8.335,8.47,8.32,8.459,769490.0
2016-07-15 11:00:00,8.455,8.46,8.335,8.36,497538.0,8.455,8.46,8.335,8.36,497538.0
2016-07-15 11:30:00,8.36,8.445,8.36,8.43,271560.0,8.36,8.445,8.36,8.43,271560.0
2016-07-15 12:00:00,8.42,8.45,8.39,8.42,239598.0,8.42,8.45,8.39,8.42,239598.0
2016-07-15 12:30:00,8.415,8.44,8.38,8.38,261575.0,8.415,8.44,8.38,8.38,261575.0
2016-07-15 13:00:00,8.3838,8.42,8.38,8.39,154432.0,8.3838,8.42,8.38,8.39,154432.0
2016-07-15 13:30:00,8.385,8.42,8.33,8.415,220867.0,8.385,8.42,8.33,8.415,220867.0
2016-07-15 14:00:00,8.41,8.46,8.39,8.45,357000.0,8.41,8.46,8.39,8.45,357000.0
2016-07-15 14:30:00,8.45,8.47,8.4,8.41,354940.0,8.45,8.47,8.4,8.41,354940.0
2016-07-15 15:00:00,8.4,8.48,8.4,8.48,345571.0,8.4,8.48,8.4,8.48,345571.0
2016-07-15 15:30:00,8.475,8.475,8.43,8.45,771309.0,8.475,8.475,8.43,8.45,771309.0
2016-07-18 09:30:00,8.36,8.47,8.335,8.385,323826.0,8.36,8.47,8.335,8.385,323826.0
2016-07-18 10:00:00,8.39,8.41,8.36,8.405,206192.0,8.39,8.41,8.36,8.405,206192.0
2016-07-18 10:30:00,8.41,8.45,8.39,8.427,150879.0,8.41,8.45,8.39,8.427,150879.0
2016-07-18 11:00:00,8.4201,8.44,8.385,8.4,186093.0,8.4201,8.44,8.385,8.4,186093.0
2016-07-18 11:30:00,8.4,8.4,8.34,8.365,184209.0,8.4,8.4,8.34,8.365,184209.0
2016-07-18 12:00:00,8.365,8.375,8.33,8.35,131624.0,8.365,8.375,8.33,8.35,131624.0
2016-07-18 12:30:00,8.35,8.36,8.33,8.36,109434.0,8.35,8.36,8.33,8.36,109434.0
2016-07-18 13:00:00,8.36,8.38,8.35,8.38,60524.0,8.36,8.38,8.35,8.38,60524.0
2016-07-18 13:30:00,8.37,8.39,8.37,8.39,112331.0,8.37,8.39,8.37,8.39,112331.0
2016-07-18 14:00:00,8.39,8.41,8.38,8.405,101316.0,8.39,8.41,8.38,8.405,101316.0
2016-07-18 14:30:00,8.405,8.44,8.4,8.42,176298.0,8.405,8.44,8.4,8.42,176298.0
2016-07-18 15:00:00,8.42,8.45,8.4,8.4,343135.0,8.42,8.45,8.4,8.4,343135.0
2016-07-18 15:30:00,8.4,8.44,8.4,8.425,491971.0,8.4,8.44,8.4,8.425,491971.0
2016-07-19 09:30:00,8.35,8.47,8.33,8.34,313764.0,8.35,8.47,8.33,8.34,313764.0
2016-07-19 10:00:00,8.34,8.37,8.3,8.33,449966.0,8.34,8.37,8.3,8.33,449966.0
2016-07-19 10:30:00,8.34,8.4,8.32,8.35,104759.0,8.34,8.4,8.32,8.35,104759.0
2016-07-19 11:00:00,8.35,8.44,8.34,8.41,159913.0,8.35,8.44,8.34,8.41,159913.0
2016-07-19 11:30:00,8.41,8.43,8.37,8.395,272232.0,8.41,8.43,8.37,8.395,272232.0
2016-07-19 12:00:00,8.391,8.4,8.35,8.38,314274.0,8.391,8.4,8.35,8.38,314274.0
2016-07-19 12:30:00,8.38,8.4,8.36,8.385,360139.0,8.38,8.4,8.36,8.385,360139.0
2016-07-19 13:00:00,8.38,8.395,8.33,8.36,267820.0,8.38,8.395,8.33,8.36,267820.0
2016-07-19 13:30:00,8.365,8.39,8.34,8.375,118715.0,8.365,8.39,8.34,8.375,118715.0
2016-07-19 14:00:00,8.375,8.41,8.37,8.4,178757.0,8.375,8.41,8.37,8.4,178757.0
2016-07-19 14:30:00,8.395,8.405,8.385,8.39,108510.0,8.395,8.405,8.385,8.39,108510.0
2016-07-19 15:00:00,8.395,8.4,8.36,8.365,147771.0,8.395,8.4,8.36,8.365,147771.0
2016-07-19 15:30:00,8.37,8.39,8.36,8.38,518038.0,8.37,8.39,8.36,8.38,518038.0
2016-07-20 09:30:00,8.36,8.4786,8.31,8.46,251986.0,8.36,8.4786,8.31,8.46,251986.0
2016-07-20 10:00:00,8.46,8.495,8.455,8.47,221148.0,8.46,8.495,8.455,8.47,221148.0
2016-07-20 10:30:00,8.47,8.55,8.46,8.535,217633.0,8.47,8.55,8.46,8.535,217633.0
2016-07-20 11:00:00,8.535,8.535,8.49,8.51,102043.0,8.535,8.535,8.49,8.51,102043.0
2016-07-20 11:30:00,8.52,8.525,8.5,8.52,64397.0,8.52,8.525,8.5,8.52,64397.0
2016-07-20 12:00:00,8.515,8.52,8.45,8.48,119689.0,8.515,8.52,8.45,8.48,119689.0
2016-07-20 12:30:00,8.48,8.51,8.47,8.5073,71332.0,8.48,8.51,8.47,8.5073,71332.0
2016-07-20 13:00:00,8.51,8.52,8.5,8.52,68680.0,8.51,8.52,8.5,8.52,68680.0
2016-07-20 13:30:00,8.52,8.53,8.51,8.53,55165.0,8.52,8.53,8.51,8.53,55165.0
2016-07-20 14:00:00,8.525,8.54,8.52,8.53,91966.0,8.525,8.54,8.52,8.53,91966.0
2016-07-20 14:30:00,8.53,8.53,8.495,8.495,141087.0,8.53,8.53,8.495,8.495,141087.0
2016-07-20 15:00:00,8.495,8.5,8.48,8.49,106592.0,8.495,8.5,8.48,8.49,106592.0
2016-07-20 15:30:00,8.5,8.53,8.49,8.53,350364.0,8.5,8.53,8.49,8.53,350364.0
2016-07-21 09:30:00,8.56,8.74,8.54,8.67,383753.0,8.56,8.74,8.54,8.67,383753.0
2016-07-21 10:00:00,8.6773,8.71,8.59,8.63,275474.0,8.6773,8.71,8.59,8.63,275474.0
2016-07-21 10:30:00,8.625,8.67,8.625,8.64,133595.0,8.625,8.67,8.625,8.64,133595.0
2016-07-21 11:00:00,8.645,8.69,8.645,8.6561,161151.0,8.645,8.69,8.645,8.6561,161151.0
2016-07-21 11:30:00,8.65,8.68,8.61,8.66,194377.0,8.65,8.68,8.61,8.66,194377.0
2016-07-21 12:00:00,8.66,8.7,8.65,8.685,127423.0,8.66,8.7,8.65,8.685,127423.0
2016-07-21 12:30:00,8.69,8.71,8.685,8.695,146743.0,8.69,8.71,8.685,8.695,146743.0
2016-07-21 13:00:00,8.7,8.7,8.67,8.68,86073.0,8.7,8.7,8.67,8.68,86073.0
2016-07-21 13:30:00,8.685,8.71,8.65,8.66,172463.0,8.685,8.71,8.65,8.66,172463.0
2016-07-21 14:00:00,8.66,8.67,8.54,8.54,489135.0,8.66,8.67,8.54,8.54,489135.0
2016-07-21 14:30:00,8.53,8.57,8.52,8.5373,176501.0,8.53,8.57,8.52,8.5373,176501.0
2016-07-21 15:00:00,8.535,8.55,8.4701,8.515,311278.0,8.535,8.55,8.4701,8.515,311278.0
2016-07-21 15:30:00,8.52,8.59,8.515,8.585,524263.0,8.52,8.59,8.515,8.585,524263.0
2016-07-22 09:30:00,8.67,8.72,8.63,8.705,273743.0,8.67,8.72,8.63,8.705,273743.0
2016-07-22 10:00:00,8.695,8.725,8.63,8.71,266421.0,8.695,8.725,8.63,8.71,266421.0
2016-07-22 10:30:00,8.7002,8.705,8.62,8.69,179927.0,8.7002,8.705,8.62,8.69,179927.0
2016-07-22 11:00:00,8.69,8.705,8.66,8.7012,142301.0,8.69,8.705,8.66,8.7012,142301.0
2016-07-22 11:30:00,8.705,8.74,8.69,8.73,175170.0,8.705,8.74,8.69,8.73,175170.0
2016-07-22 12:00:00,8.736,8.745,8.71,8.72,142491.0,8.736,8.745,8.71,8.72,142491.0
2016-07-22 12:30:00,8.72,8.73,8.68,8.71,311647.0,8.72,8.73,8.68,8.71,311647.0
2016-07-22 13:00:00,8.7,8.725,8.69,8.705,73397.0,8.7,8.725,8.69,8.705,73397.0
2016-07-22 13:30:00,8.71,8.735,8.69,8.726,108396.0,8.71,8.735,8.69,8.726,108396.0
2016-07-22 14:00:00,8.73,8.73,8.71,8.715,46702.0,8.73,8.73,8.71,8.715,46702.0
2016-07-22 14:30:00,8.72,8.72,8.71,8.72,72392.0,8.72,8.72,8.71,8.72,72392.0
2016-07-22 15:00:00,8.72,8.73,8.71,8.72,77976.0,8.72,8.73,8.71,8.72,77976.0
2016-07-22 15:30:00,8.725,8.73,8.67,8.68,474135.0,8.725,8.73,8.67,8.68,474135.0
2016-07-25 09:30:00,8.68,8.76,8.64,8.64,246220.0,8.68,8.76,8.64,8.64,246220.0
2016-07-25 10:00:00,8.6471,8.69,8.6107,8.64,179626.0,8.6471,8.69,8.6107,8.64,179626.0
2016-07-25 10:30:00,8.635,8.68,8.61,8.68,116491.0,8.635,8.68,8.61,8.68,116491.0
2016-07-25 11:00:00,8.68,8.68,8.62,8.66,105769.0,8.68,8.68,8.62,8.66,105769.0
2016-07-25 11:30:00,8.66,8.66,8.625,8.63,128860.0,8.66,8.66,8.625,8.63,128860.0
2016-07-25 12:00:00,8.63,8.66,8.63,8.655,48483.0,8.63,8.66,8.63,8.655,48483.0
2016-07-25 12:30:00,8.66,8.69,8.63,8.69,203586.0,8.66,8.69,8.63,8.69,203586.0
2016-07-25 13:00:00,8.69,8.72,8.68,8.72,59073.0,8.69,8.72,8.68,8.72,59073.0
2016-07-25 13:30:00,8.72,8.73,8.71,8.725,218091.0,8.72,8.73,8.71,8.725,218091.0
2016-07-25 14:00:00,8.73,8.74,8.715,8.725,93575.0,8.73,8.74,8.715,8.725,93575.0
2016-07-25 14:30:00,8.73,8.74,8.705,8.72,115277.0,8.73,8.74,8.705,8.72,115277.0
2016-07-25 15:00:00,8.72,8.72,8.67,8.685,138246.0,8.72,8.72,8.67,8.685,138246.0
2016-07-25 15:30:00,8.69,8.71,8.68,8.71,224153.0,8.69,8.71,8.68,8.71,224153.0
2016-07-26 09:30:00,8.69,8.74,8.64,8.74,264687.0,8.69,8.74,8.64,8.74,264687.0
2016-07-26 10:00:00,8.74,8.76,8.67,8.67,218657.0,8.74,8.76,8.67,8.67,218657.0
2016-07-26 10:30:00,8.68,8.69,8.62,8.62,290631.0,8.68,8.69,8.62,8.62,290631.0
2016-07-26 11:00:00,8.62,8.66,8.6,8.65,262553.0,8.62,8.66,8.6,8.65,262553.0
2016-07-26 11:30:00,8.655,8.6885,8.64,8.685,164425.0,8.655,8.6885,8.64,8.685,164425.0
2016-07-26 12:00:00,8.69,8.69,8.65,8.675,2102418.0,8.69,8.69,8.65,8.675,2102418.0
2016-07-26 12:30:00,8.675,8.69,8.655,8.685,98748.0,8.675,8.69,8.655,8.685,98748.0
2016-07-26 13:00:00,8.685,8.72,8.68,8.69,149761.0,8.685,8.72,8.68,8.69,149761.0
2016-07-26 13:30:00,8.695,8.7,8.62,8.65,291405.0,8.695,8.7,8.62,8.65,291405.0
2016-07-26 14:00:00,8.64,8.65,8.6,8.6399,687295.0,8.64,8.65,8.6,8.6399,687295.0
2016-07-26 14:30:00,8.6301,8.68,8.58,8.5893,587541.0,8.6301,8.68,8.58,8.5893,587541.0
2016-07-26 15:00:00,8.585,8.63,8.58,8.61,368696.0,8.585,8.63,8.58,8.61,368696.0
2016-07-26 15:30:00,8.605,8.64,8.59,8.64,985293.0,8.605,8.64,8.59,8.64,985293.0
2016-07-27 09:30:00,8.66,8.83,8.66,8.82,487862.0,8.66,8.83,8.66,8.82,487862.0
2016-07-27 10:00:00,8.83,8.86,8.79,8.83,458399.0,8.83,8.86,8.79,8.83,458399.0
2016-07-27 10:30:00,8.83,8.88,8.815,8.855,374814.0,8.83,8.88,8.815,8.855,374814.0
2016-07-27 11:00:00,8.86,8.86,8.78,8.78,280923.0,8.86,8.86,8.78,8.78,280923.0
2016-07-27 11:30:00,8.78,8.8,8.74,8.775,474266.0,8.78,8.8,8.74,8.775,474266.0
2016-07-27 12:00:00,8.77,8.8,8.75,8.75,153479.0,8.77,8.8,8.75,8.75,153479.0
2016-07-27 12:30:00,8.75,8.76,8.73,8.75,107693.0,8.75,8.76,8.73,8.75,107693.0
2016-07-27 13:00:00,8.75,8.755,8.68,8.6948,262535.0,8.75,8.755,8.68,8.6948,262535.0
2016-07-27 13:30:00,8.7,8.745,8.695,8.72,89594.0,8.7,8.745,8.695,8.72,89594.0
2016-07-27 14:00:00,8.72,8.7375,8.68,8.7,174923.0,8.72,8.7375,8.68,8.7,174923.0
2016-07-27 14:30:00,8.7,8.73,8.685,8.715,171616.0,8.7,8.73,8.685,8.715,171616.0
2016-07-27 15:00:00,8.715,8.76,8.715,8.74,335985.0,8.715,8.76,8.715,8.74,335985.0
2016-07-27 15:30:00,8.742,8.785,8.71,8.76,872936.0,8.742,8.785,8.71,8.76,872936.0
2016-07-28 09:30:00,8.76,8.9,8.76,8.8692,520219.0,8.76,8.9,8.76,8.8692,520219.0
2016-07-28 10:00:00,8.865,8.875,8.78,8.829,244891.0,8.865,8.875,8.78,8.829,244891.0
2016-07-28 10:30:00,8.83,8.84,8.77,8.815,157163.0,8.83,8.84,8.77,8.815,157163.0
2016-07-28 11:00:00,8.815,8.85,8.815,8.85,126624.0,8.815,8.85,8.815,8.85,126624.0
2016-07-28 11:30:00,8.85,8.88,8.831,8.88,125976.0,8.85,8.88,8.831,8.88,125976.0
2016-07-28 12:00:00,8.88,8.95,8.88,8.92,559174.0,8.88,8.95,8.88,8.92,559174.0
2016-07-28 12:30:00,8.925,8.96,8.9,8.91,149289.0,8.925,8.96,8.9,8.91,149289.0
2016-07-28 13:00:00,8.91,8.91,8.8601,8.88,162322.0,8.91,8.91,8.8601,8.88,162322.0
2016-07-28 13:30:00,8.89,8.93,8.88,8.9,235138.0,8.89,8.93,8.88,8.9,235138.0
2016-07-28 14:00:00,8.91,8.91,8.88,8.9,206001.0,8.91,8.91,8.88,8.9,206001.0
2016-07-28 14:30:00,8.905,8.96,8.89,8.945,221225.0,8.905,8.96,8.89,8.945,221225.0
2016-07-28 15:00:00,8.95,8.96,8.93,8.9563,559865.0,8.95,8.96,8.93,8.9563,559865.0
2016-07-28 15:30:00,8.96,9.0,8.95,8.96,580517.0,8.96,9.0,8.95,8.96,580517.0
2016-07-29 09:30:00,8.96,9.04,8.91,9.005,478094.0,8.96,9.04,8.91,9.005,478094.0
2016-07-29 10:00:00,9.005,9.035,8.965,9.0,653743.0,9.005,9.035,8.965,9.0,653743.0
2016-07-29 10:30:00,8.995,9.03,8.97,9.005,309613.0,8.995,9.03,8.97,9.005,309613.0
2016-07-29 11:00:00,9.005,9.07,8.98,9.02,862939.0,9.005,9.07,8.98,9.02,862939.0
2016-07-29 11:30:00,9.03,9.08,9.0,9.0642,348933.0,9.03,9.08,9.0,9.0642,348933.0
2016-07-29 12:00:00,9.065,9.09,9.05,9.05,179874.0,9.065,9.09,9.05,9.05,179874.0
2016-07-29 12:30:00,9.055,9.12,9.045,9.1,683958.0,9.055,9.12,9.045,9.1,683958.0
2016-07-29 13:00:00,9.105,9.14,9.095,9.12,187162.0,9.105,9.14,9.095,9.12,187162.0
2016-07-29 13:30:00,9.12,9.12,9.08,9.1,144126.0,9.12,9.12,9.08,9.1,144126.0
2016-07-29 14:00:00,9.1,9.105,9.08,9.1,132384.0,9.1,9.105,9.08,9.1,132384.0
2016-07-29 14:30:00,9.095,9.11,9.08,9.095,312114.0,9.095,9.11,9.08,9.095,312114.0
2016-07-29 15:00:00,9.095,9.105,9.08,9.09,273795.0,9.095,9.105,9.08,9.09,273795.0
2016-07-29 15:30:00,9.085,9.205,9.05,9.18,1467123.0,9.085,9.205,9.05,9.18,1467123.0
2016-08-01 09:30:00,9.17,9.255,9.11,9.21,848562.0,9.17,9.255,9.11,9.21,848562.0
2016-08-01 10:00:00,9.2,9.325,9.17,9.295,572722.0,9.2,9.325,9.17,9.295,572722.0
2016-08-01 10:30:00,9.295,9.295,9.23,9.2884,289512.0,9.295,9.295,9.23,9.2884,289512.0
2016-08-01 11:00:00,9.28,9.39,9.28,9.38,398795.0,9.28,9.39,9.28,9.38,398795.0
2016-08-01 11:30:00,9.38,9.38,9.25,9.265,295418.0,9.38,9.38,9.25,9.265,295418.0
2016-08-01 12:00:00,9.261,9.27,9.17,9.2185,336485.0,9.261,9.27,9.17,9.2185,336485.0
2016-08-01 12:30:00,9.215,9.26,9.19,9.25,165612.0,9.215,9.26,9.19,9.25,165612.0
2016-08-01 13:00:00,9.25,9.26,9.2,9.2585,276909.0,9.25,9.26,9.2,9.2585,276909.0
2016-08-01 13:30:00,9.255,9.3,9.25,9.295,175031.0,9.255,9.3,9.25,9.295,175031.0
2016-08-01 14:00:00,9.295,9.32,9.25,9.315,196723.0,9.295,9.32,9.25,9.315,196723.0
2016-08-01 14:30:00,9.3101,9.315,9.26,9.29,164423.0,9.3101,9.315,9.26,9.29,164423.0
2016-08-01 15:00:00,9.285,9.295,9.21,9.235,297264.0,9.285,9.295,9.21,9.235,297264.0
2016-08-01 15:30:00,9.24,9.29,9.235,9.28,579789.0,9.24,9.29,9.235,9.28,579789.0
2016-08-02 09:30:00,9.31,9.34,9.2,9.21,453395.0,9.31,9.34,9.2,9.21,453395.0
2016-08-02 10:00:00,9.21,9.23,9.075,9.1,689577.0,9.21,9.23,9.075,9.1,689577.0
2016-08-02 10:30:00,9.1,9.15,9.07,9.1,337121.0,9.1,9.15,9.07,9.1,337121.0
2016-08-02 11:00:00,9.1,9.12,9.035,9.1185,316872.0,9.1,9.12,9.035,9.1185,316872.0
2016-08-02 11:30:00,9.115,9.14,9.07,9.07,212507.0,9.115,9.14,9.07,9.07,212507.0
2016-08-02 12:00:00,9.075,9.0775,9.02,9.0493,321915.0,9.075,9.0775,9.02,9.0493,321915.0
2016-08-02 12:30:00,9.045,9.06,9.0,9.035,412800.0,9.045,9.06,9.0,9.035,412800.0
2016-08-02 13:00:00,9.04,9.04,9.01,9.035,323870.0,9.04,9.04,9.01,9.035,323870.0
2016-08-02 13:30:00,9.03,9.06,9.0,9.0593,254015.0,9.03,9.06,9.0,9.0593,254015.0
2016-08-02 14:00:00,9.0537,9.095,9.05,9.087,231030.0,9.0537,9.095,9.05,9.087,231030.0
2016-08-02 14:30:00,9.09,9.25,9.07,9.18,350022.0,9.09,9.25,9.07,9.18,350022.0
2016-08-02 15:00:00,9.18,9.23,9.14,9.16,230910.0,9.18,9.23,9.14,9.16,230910.0
2016-08-02 15:30:00,9.16,9.19,9.15,9.16,566200.0,9.16,9.19,9.15,9.16,566200.0
2016-08-03 09:30:00,9.12,9.24,9.0,9.22,532116.0,9.12,9.24,9.0,9.22,532116.0
2016-08-03 10:00:00,9.22,9.23,9.15,9.17,305928.0,9.22,9.23,9.15,9.17,305928.0
2016-08-03 10:30:00,9.17,9.2795,9.155,9.25,613618.0,9.17,9.2795,9.155,9.25,613618.0
2016-08-03 11:00:00,9.25,9.3,9.225,9.29,299847.0,9.25,9.3,9.225,9.29,299847.0
2016-08-03 11:30:00,9.29,9.335,9.275,9.323,215145.0,9.29,9.335,9.275,9.323,215145.0
2016-08-03 12:00:00,9.33,9.4,9.315,9.345,390246.0,9.33,9.4,9.315,9.345,390246.0
2016-08-03 12:30:00,9.35,9.355,9.32,9.3433,106708.0,9.35,9.355,9.32,9.3433,106708.0
2016-08-03 13:00:00,9.344,9.35,9.32,9.325,102802.0,9.344,9.35,9.32,9.325,102802.0
2016-08-03 13:30:00,9.33,9.34,9.305,9.335,294450.0,9.33,9.34,9.305,9.335,294450.0
2016-08-03 14:00:00,9.335,9.37,9.33,9.36,190600.0,9.335,9.37,9.33,9.36,190600.0
2016-08-03 14:30:00,9.3504,9.37,9.3439,9.355,210799.0,9.3504,9.37,9.3439,9.355,210799.0
2016-08-03 15:00:00,9.36,9.39,9.34,9.39,486612.0,9.36,9.39,9.34,9.39,486612.0
2016-08-03 15:30:00,9.39,9.4,9.35,9.39,1754596.0,9.39,9.4,9.35,9.39,1754596.0
2016-08-04 09:30:00,10.03,10.6675,10.02,10.54,3848243.0,10.03,10.6675,10.02,10.54,3848243.0
2016-08-04 10:00:00,10.54,10.87,10.535,10.78,2196397.0,10.54,10.87,10.535,10.78,2196397.0
2016-08-04 10:30:00,10.79,11.05,10.78,11.015,2380058.0,10.79,11.05,10.78,11.015,2380058.0
2016-08-04 11:00:00,11.01,11.145,10.9395,11.115,1273929.0,11.01,11.145,10.9395,11.115,1273929.0
2016-08-04 11:30:00,11.115,11.66,11.05,11.4299,2940092.0,11.115,11.66,11.05,11.4299,2940092.0
2016-08-04 12:00:00,11.425,11.425,11.29,11.315,1402663.0,11.425,11.425,11.29,11.315,1402663.0
2016-08-04 12:30:00,11.31,11.36,11.18,11.25,1228680.0,11.31,11.36,11.18,11.25,1228680.0
2016-08-04 13:00:00,11.26,11.42,11.25,11.4,649750.0,11.26,11.42,11.25,11.4,649750.0
2016-08-04 13:30:00,11.3935,11.48,11.38,11.425,614302.0,11.3935,11.48,11.38,11.425,614302.0
2016-08-04 14:00:00,11.42,11.4611,11.35,11.375,677457.0,11.42,11.4611,11.35,11.375,677457.0
2016-08-04 14:30:00,11.37,11.4,11.175,11.25,733134.0,11.37,11.4,11.175,11.25,733134.0
2016-08-04 15:00:00,11.25,11.3,11.08,11.1899,1039372.0,11.25,11.3,11.08,11.1899,1039372.0
2016-08-04 15:30:00,11.185,11.2,11.03,11.06,1720194.0,11.185,11.2,11.03,11.06,1720194.0
2016-08-05 09:30:00,11.15,11.23,10.58,11.21,1815652.0,11.15,11.23,10.58,11.21,1815652.0
2016-08-05 10:00:00,11.215,11.465,11.1899,11.425,1331113.0,11.215,11.465,11.1899,11.425,1331113.0
2016-08-05 10:30:00,11.42,11.44,11.2,11.27,602857.0,11.42,11.44,11.2,11.27,602857.0
2016-08-05 11:00:00,11.2699,11.326,11.23,11.2662,303217.0,11.2699,11.326,11.23,11.2662,303217.0
2016-08-05 11:30:00,11.26,11.37,11.26,11.315,380872.0,11.26,11.37,11.26,11.315,380872.0
2016-08-05 12:00:00,11.31,11.34,11.275,11.31,287190.0,11.31,11.34,11.275,11.31,287190.0
2016-08-05 12:30:00,11.305,11.34,11.275,11.285,263083.0,11.305,11.34,11.275,11.285,263083.0
2016-08-05 13:00:00,11.29,11.34,11.25,11.26,245842.0,11.29,11.34,11.25,11.26,245842.0
2016-08-05 13:30:00,11.26,11.285,11.25,11.27,184097.0,11.26,11.285,11.25,11.27,184097.0
2016-08-05 14:00:00,11.265,11.295,11.19,11.2,350452.0,11.265,11.295,11.19,11.2,350452.0
2016-08-05 14:30:00,11.205,11.235,11.115,11.1464,577228.0,11.205,11.235,11.115,11.1464,577228.0
2016-08-05 15:00:00,11.15,11.16,11.03,11.115,710529.0,11.15,11.16,11.03,11.115,710529.0
2016-08-05 15:30:00,11.12,11.179,11.09,11.17,1148175.0,11.12,11.179,11.09,11.17,1148175.0
2016-08-08 09:30:00,11.14,11.2,11.02,11.0358,493543.0,11.14,11.2,11.02,11.0358,493543.0
2016-08-08 10:00:00,11.04,11.07,10.87,10.91,573509.0,11.04,11.07,10.87,10.91,573509.0
2016-08-08 10:30:00,10.92,11.05,10.88,11.01,375291.0,10.92,11.05,10.88,11.01,375291.0
2016-08-08 11:00:00,11.01,11.03,10.89,10.9,389114.0,11.01,11.03,10.89,10.9,389114.0
2016-08-08 11:30:00,10.909,10.99,10.903,10.97,202603.0,10.909,10.99,10.903,10.97,202603.0
2016-08-08 12:00:00,10.97,11.0463,10.96,10.97,192985.0,10.97,11.0463,10.96,10.97,192985.0
2016-08-08 12:30:00,10.97,11.04,10.97,11.02,115246.0,10.97,11.04,10.97,11.02,115246.0
2016-08-08 13:00:00,11.0299,11.05,10.96,10.985,204541.0,11.0299,11.05,10.96,10.985,204541.0
2016-08-08 13:30:00,10.985,11.02,10.98,10.99,163726.0,10.985,11.02,10.98,10.99,163726.0
2016-08-08 14:00:00,10.98,10.985,10.84,10.86,359948.0,10.98,10.985,10.84,10.86,359948.0
2016-08-08 14:30:00,10.8586,10.95,10.85,10.905,298000.0,10.8586,10.95,10.85,10.905,298000.0
2016-08-08 15:00:00,10.91,10.96,10.9,10.93,235968.0,10.91,10.96,10.9,10.93,235968.0
2016-08-08 15:30:00,10.93,10.96,10.91,10.94,560186.0,10.93,10.96,10.91,10.94,560186.0
2016-08-09 09:30:00,10.95,10.96,10.79,10.83,534214.0,10.95,10.96,10.79,10.83,534214.0
2016-08-09 10:00:00,10.8201,10.945,10.801,10.8733,366470.0,10.8201,10.945,10.801,10.8733,366470.0
2016-08-09 10:30:00,10.88,10.89,10.78,10.79,441743.0,10.88,10.89,10.78,10.79,441743.0
2016-08-09 11:00:00,10.79,10.81,10.74,10.8,405446.0,10.79,10.81,10.74,10.8,405446.0
2016-08-09 11:30:00,10.805,10.91,10.78,10.91,339354.0,10.805,10.91,10.78,10.91,339354.0
2016-08-09 12:00:00,10.91,10.99,10.87,10.915,607226.0,10.91,10.99,10.87,10.915,607226.0
2016-08-09 12:30:00,10.92,10.94,10.87,10.9,128436.0,10.92,10.94,10.87,10.9,128436.0
2016-08-09 13:00:00,10.895,10.97,10.895,10.945,153951.0,10.895,10.97,10.895,10.945,153951.0
2016-08-09 13:30:00,10.945,10.9573,10.89,10.895,111444.0,10.945,10.9573,10.89,10.895,111444.0
2016-08-09 14:00:00,10.89,10.9,10.83,10.875,433361.0,10.89,10.9,10.83,10.875,433361.0
2016-08-09 14:30:00,10.875,10.875,10.82,10.835,380752.0,10.875,10.875,10.82,10.835,380752.0
2016-08-09 15:00:00,10.835,10.85,10.81,10.825,338973.0,10.835,10.85,10.81,10.825,338973.0
2016-08-09 15:30:00,10.825,10.88,10.81,10.86,796520.0,10.825,10.88,10.81,10.86,796520.0
2016-08-10 09:30:00,10.87,10.93,10.44,10.48,1064487.0,10.87,10.93,10.44,10.48,1064487.0
2016-08-10 10:00:00,10.48,10.4975,10.35,10.37,839799.0,10.48,10.4975,10.35,10.37,839799.0
2016-08-10 10:30:00,10.37,10.54,10.37,10.385,739721.0,10.37,10.54,10.37,10.385,739721.0
2016-08-10 11:00:00,10.39,10.4058,10.28,10.35,587380.0,10.39,10.4058,10.28,10.35,587380.0
2016-08-10 11:30:00,10.355,10.4,10.29,10.395,203866.0,10.355,10.4,10.29,10.395,203866.0
2016-08-10 12:00:00,10.395,10.51,10.37,10.4899,454605.0,10.395,10.51,10.37,10.4899,454605.0
2016-08-10 12:30:00,10.49,10.51,10.42,10.48,332220.0,10.49,10.51,10.42,10.48,332220.0
2016-08-10 13:00:00,10.475,10.5,10.41,10.4737,210502.0,10.475,10.5,10.41,10.4737,210502.0
2016-08-10 13:30:00,10.4726,10.5,10.44,10.46,183796.0,10.4726,10.5,10.44,10.46,183796.0
2016-08-10 14:00:00,10.4567,10.47,10.36,10.38,245533.0,10.4567,10.47,10.36,10.38,245533.0
2016-08-10 14:30:00,10.385,10.42,10.355,10.41,223499.0,10.385,10.42,10.355,10.41,223499.0
2016-08-10 15:00:00,10.41,10.45,10.395,10.44,290157.0,10.41,10.45,10.395,10.44,290157.0
2016-08-10 15:30:00,10.44,10.46,10.36,10.38,777993.0,10.44,10.46,10.36,10.38,777993.0
2016-08-11 09:30:00,10.43,10.54,10.31,10.435,313926.0,10.43,10.54,10.31,10.435,313926.0
2016-08-11 10:00:00,10.44,10.5,10.37,10.475,188078.0,10.44,10.5,10.37,10.475,188078.0
2016-08-11 10:30:00,10.47,10.52,10.42,10.5,261557.0,10.47,10.52,10.42,10.5,261557.0
2016-08-11 11:00:00,10.5,10.53,10.48,10.52,244794.0,10.5,10.53,10.48,10.52,244794.0
2016-08-11 11:30:00,10.52,10.625,10.5,10.625,177693.0,10.52,10.625,10.5,10.625,177693.0
2016-08-11 12:00:00,10.6201,10.705,10.6,10.65,299960.0,10.6201,10.705,10.6,10.65,299960.0
2016-08-11 12:30:00,10.66,10.73,10.654,10.7,229133.0,10.66,10.73,10.654,10.7,229133.0
2016-08-11 13:00:00,10.6999,10.78,10.6999,10.77,230892.0,10.6999,10.78,10.6999,10.77,230892.0
2016-08-11 13:30:00,10.77,10.8,10.72,10.75,304916.0,10.77,10.8,10.72,10.75,304916.0
2016-08-11 14:00:00,10.755,10.77,10.68,10.69,182862.0,10.755,10.77,10.68,10.69,182862.0
2016-08-11 14:30:00,10.69,10.695,10.655,10.68,202999.0,10.69,10.695,10.655,10.68,202999.0
2016-08-11 15:00:00,10.675,10.7,10.66,10.6692,106698.0,10.675,10.7,10.66,10.6692,106698.0
2016-08-11 15:30:00,10.6601,10.68,10.64,10.65,428848.0,10.6601,10.68,10.64,10.65,428848.0
2016-08-12 09:30:00,10.62,10.67,10.55,10.66,168377.0,10.62,10.67,10.55,10.66,168377.0
2016-08-12 10:00:00,10.66,10.66,10.54,10.57,169397.0,10.66,10.66,10.54,10.57,169397.0
2016-08-12 10:30:00,10.56,10.62,10.55,10.605,138248.0,10.56,10.62,10.55,10.605,138248.0
2016-08-12 11:00:00,10.605,10.69,10.6,10.69,118879.0,10.605,10.69,10.6,10.69,118879.0
2016-08-12 11:30:00,10.685,10.715,10.6638,10.7,86794.0,10.685,10.715,10.6638,10.7,86794.0
2016-08-12 12:00:00,10.7,10.7,10.6,10.615,93052.0,10.7,10.7,10.6,10.615,93052.0
2016-08-12 12:30:00,10.61,10.67,10.61,10.64,92524.0,10.61,10.67,10.61,10.64,92524.0
2016-08-12 13:00:00,10.64,10.64,10.58,10.605,99531.0,10.64,10.64,10.58,10.605,99531.0
2016-08-12 13:30:00,10.6036,10.64,10.59,10.59,133495.0,10.6036,10.64,10.59,10.59,133495.0
2016-08-12 14:00:00,10.5963,10.63,10.57,10.615,173601.0,10.5963,10.63,10.57,10.615,173601.0
2016-08-12 14:30:00,10.61,10.66,10.6,10.635,201723.0,10.61,10.66,10.6,10.635,201723.0
2016-08-12 15:00:00,10.64,10.68,10.63,10.66,209401.0,10.64,10.68,10.63,10.66,209401.0
2016-08-12 15:30:00,10.66,10.69,10.62,10.66,619062.0,10.66,10.69,10.62,10.66,619062.0
2016-08-15 09:30:00,10.71,10.78,10.6,10.65,316470.0,10.71,10.78,10.6,10.65,316470.0
2016-08-15 10:00:00,10.65,10.75,10.65,10.715,153947.0,10.65,10.75,10.65,10.715,153947.0
2016-08-15 10:30:00,10.72,10.73,10.66,10.6862,237054.0,10.72,10.73,10.66,10.6862,237054.0
2016-08-15 11:00:00,10.68,10.71,10.68,10.68,127928.0,10.68,10.71,10.68,10.68,127928.0
2016-08-15 11:30:00,10.68,10.7,10.65,10.695,118837.0,10.68,10.7,10.65,10.695,118837.0
2016-08-15 12:00:00,10.695,10.7,10.66,10.675,96602.0,10.695,10.7,10.66,10.675,96602.0
2016-08-15 12:30:00,10.67,10.71,10.66,10.695,270046.0,10.67,10.71,10.66,10.695,270046.0
2016-08-15 13:00:00,10.7,10.73,10.69,10.71,74902.0,10.7,10.73,10.69,10.71,74902.0
2016-08-15 13:30:00,10.7016,10.79,10.7016,10.78,194157.0,10.7016,10.79,10.7016,10.78,194157.0
2016-08-15 14:00:00,10.78,10.8,10.755,10.79,111788.0,10.78,10.8,10.755,10.79,111788.0
2016-08-15 14:30:00,10.79,10.8,10.77,10.8,178116.0,10.79,10.8,10.77,10.8,178116.0
2016-08-15 15:00:00,10.8,10.82,10.75,10.76,249598.0,10.8,10.82,10.75,10.76,249598.0
2016-08-15 15:30:00,10.76,10.8,10.75,10.75,296450.0,10.76,10.8,10.75,10.75,296450.0
2016-08-16 09:30:00,10.72,10.77,10.68,10.73,254119.0,10.72,10.77,10.68,10.73,254119.0
2016-08-16 10:00:00,10.725,10.75,10.62,10.65,191695.0,10.725,10.75,10.62,10.65,191695.0
2016-08-16 10:30:00,10.65,10.67,10.58,10.6001,177739.0,10.65,10.67,10.58,10.6001,177739.0
2016-08-16 11:00:00,10.6,10.69,10.59,10.67,158324.0,10.6,10.69,10.59,10.67,158324.0
2016-08-16 11:30:00,10.6763,10.69,10.64,10.6792,88025.0,10.6763,10.69,10.64,10.6792,88025.0
2016-08-16 12:00:00,10.68,10.6873,10.63,10.645,84611.0,10.68,10.6873,10.63,10.645,84611.0
2016-08-16 12:30:00,10.64,10.7,10.635,10.68,69260.0,10.64,10.7,10.635,10.68,69260.0
2016-08-16 13:00:00,10.675,10.68,10.64,10.65,56649.0,10.675,10.68,10.64,10.65,56649.0
2016-08-16 13:30:00,10.655,10.67,10.6,10.615,125961.0,10.655,10.67,10.6,10.615,125961.0
2016-08-16 14:00:00,10.615,10.64,10.59,10.61,112659.0,10.615,10.64,10.59,10.61,112659.0
2016-08-16 14:30:00,10.615,10.64,10.59,10.635,106205.0,10.615,10.64,10.59,10.635,106205.0
2016-08-16 15:00:00,10.64,10.65,10.6219,10.645,118748.0,10.64,10.65,10.6219,10.645,118748.0
2016-08-16 15:30:00,10.64,10.65,10.53,10.535,656059.0,10.64,10.65,10.53,10.535,656059.0
2016-08-17 09:30:00,10.54,10.54,10.35,10.5,331920.0,10.54,10.54,10.35,10.5,331920.0
2016-08-17 10:00:00,10.49,10.54,10.4201,10.525,157608.0,10.49,10.54,10.4201,10.525,157608.0
2016-08-17 10:30:00,10.53,10.58,10.511,10.57,122553.0,10.53,10.58,10.511,10.57,122553.0
2016-08-17 11:00:00,10.5664,10.63,10.545,10.555,207807.0,10.5664,10.63,10.545,10.555,207807.0
2016-08-17 11:30:00,10.56,10.6,10.55,10.55,132829.0,10.56,10.6,10.55,10.55,132829.0
2016-08-17 12:00:00,10.545,10.61,10.545,10.57,90061.0,10.545,10.61,10.545,10.57,90061.0
2016-08-17 12:30:00,10.57,10.61,10.5501,10.61,144735.0,10.57,10.61,10.5501,10.61,144735.0
2016-08-17 13:00:00,10.607,10.63,10.5567,10.615,94819.0,10.607,10.63,10.5567,10.615,94819.0
2016-08-17 13:30:00,10.61,10.64,10.555,10.57,146495.0,10.61,10.64,10.555,10.57,146495.0
2016-08-17 14:00:00,10.575,10.64,10.55,10.635,94800.0,10.575,10.64,10.55,10.635,94800.0
2016-08-17 14:30:00,10.635,10.64,10.6,10.62,73392.0,10.635,10.64,10.6,10.62,73392.0
2016-08-17 15:00:00,10.62,10.62,10.56,10.595,107508.0,10.62,10.62,10.56,10.595,107508.0
2016-08-17 15:30:00,10.595,10.63,10.59,10.62,513245.0,10.595,10.63,10.59,10.62,513245.0
2016-08-18 09:30:00,10.65,10.84,10.61,10.8198,587626.0,10.65,10.84,10.61,10.8198,587626.0
2016-08-18 10:00:00,10.815,10.935,10.79,10.89,753039.0,10.815,10.935,10.79,10.89,753039.0
2016-08-18 10:30:00,10.8968,10.94,10.88,10.925,224024.0,10.8968,10.94,10.88,10.925,224024.0
2016-08-18 11:00:00,10.925,11.045,10.91,11.03,287233.0,10.925,11.045,10.91,11.03,287233.0
2016-08-18 11:30:00,11.03,11.1,11.0,11.1,281573.0,11.03,11.1,11.0,11.1,281573.0
2016-08-18 12:00:00,11.095,11.12,11.001,11.02,267308.0,11.095,11.12,11.001,11.02,267308.0
2016-08-18 12:30:00,11.025,11.05,11.01,11.04,189950.0,11.025,11.05,11.01,11.04,189950.0
2016-08-18 13:00:00,11.04,11.08,11.03,11.07,161304.0,11.04,11.08,11.03,11.07,161304.0
2016-08-18 13:30:00,11.07,11.08,11.04,11.08,119065.0,11.07,11.08,11.04,11.08,119065.0
2016-08-18 14:00:00,11.075,11.1,10.99,11.015,393656.0,11.075,11.1,10.99,11.015,393656.0
2016-08-18 14:30:00,11.015,11.05,10.99,11.015,233868.0,11.015,11.05,10.99,11.015,233868.0
2016-08-18 15:00:00,11.015,11.02,10.935,10.96,376738.0,11.015,11.02,10.935,10.96,376738.0
2016-08-18 15:30:00,10.96,10.98,10.95,10.965,863775.0,10.96,10.98,10.95,10.965,863775.0
2016-08-19 09:30:00,10.92,11.165,10.84,11.14,624130.0,10.92,11.165,10.84,11.14,624130.0
2016-08-19 10:00:00,11.13,11.17,11.05,11.07,182802.0,11.13,11.17,11.05,11.07,182802.0
2016-08-19 10:30:00,11.07,11.1,11.05,11.075,210492.0,11.07,11.1,11.05,11.075,210492.0
2016-08-19 11:00:00,11.08,11.14,11.07,11.09,235602.0,11.08,11.14,11.07,11.09,235602.0
2016-08-19 11:30:00,11.09,11.11,11.01,11.06,144538.0,11.09,11.11,11.01,11.06,144538.0
2016-08-19 12:00:00,11.07,11.09,11.02,11.0399,129117.0,11.07,11.09,11.02,11.0399,129117.0
2016-08-19 12:30:00,11.035,11.04,10.97,10.99,293753.0,11.035,11.04,10.97,10.99,293753.0
2016-08-19 13:00:00,10.98,11.015,10.96,10.985,165932.0,10.98,11.015,10.96,10.985,165932.0
2016-08-19 13:30:00,10.985,11.01,10.975,11.0,201076.0,10.985,11.01,10.975,11.0,201076.0
2016-08-19 14:00:00,10.9929,11.02,10.97,10.99,179747.0,10.9929,11.02,10.97,10.99,179747.0
2016-08-19 14:30:00,10.99,11.016,10.98,11.0,96701.0,10.99,11.016,10.98,11.0,96701.0
2016-08-19 15:00:00,11.0,11.0,10.97,11.0,157215.0,11.0,11.0,10.97,11.0,157215.0
2016-08-19 15:30:00,11.0,11.01,10.985,11.0,559061.0,11.0,11.01,10.985,11.0,559061.0
2016-08-22 09:30:00,10.95,11.37,10.88,11.31,1180086.0,10.95,11.37,10.88,11.31,1180086.0
2016-08-22 10:00:00,11.3,11.32,11.14,11.3199,741324.0,11.3,11.32,11.14,11.3199,741324.0
2016-08-22 10:30:00,11.32,11.35,11.24,11.27,738589.0,11.32,11.35,11.24,11.27,738589.0
2016-08-22 11:00:00,11.266,11.295,11.21,11.24,359506.0,11.266,11.295,11.21,11.24,359506.0
2016-08-22 11:30:00,11.23,11.28,11.19,11.27,539994.0,11.23,11.28,11.19,11.27,539994.0
2016-08-22 12:00:00,11.27,11.315,11.25,11.29,196848.0,11.27,11.315,11.25,11.29,196848.0
2016-08-22 12:30:00,11.295,11.375,11.28,11.37,455552.0,11.295,11.375,11.28,11.37,455552.0
2016-08-22 13:00:00,11.38,11.44,11.34,11.38,325269.0,11.38,11.44,11.34,11.38,325269.0
2016-08-22 13:30:00,11.38,11.42,11.35,11.39,298484.0,11.38,11.42,11.35,11.39,298484.0
2016-08-22 14:00:00,11.39,11.44,11.38,11.4,277856.0,11.39,11.44,11.38,11.4,277856.0
2016-08-22 14:30:00,11.4,11.44,11.39,11.395,241997.0,11.4,11.44,11.39,11.395,241997.0
2016-08-22 15:00:00,11.39,11.41,11.345,11.395,342722.0,11.39,11.41,11.345,11.395,342722.0
2016-08-22 15:30:00,11.39,11.45,11.38,11.435,933852.0,11.39,11.45,11.38,11.435,933852.0
2016-08-23 09:30:00,11.46,11.52,11.424,11.47,586644.0,11.46,11.52,11.424,11.47,586644.0
2016-08-23 10:00:00,11.47,11.53,11.47,11.4999,220085.0,11.47,11.53,11.47,11.4999,220085.0
2016-08-23 10:30:00,11.495,11.54,11.49,11.53,260324.0,11.495,11.54,11.49,11.53,260324.0
2016-08-23 11:00:00,11.524,11.62,11.52,11.615,341641.0,11.524,11.62,11.52,11.615,341641.0
2016-08-23 11:30:00,11.62,11.63,11.565,11.59,178069.0,11.62,11.63,11.565,11.59,178069.0
2016-08-23 12:00:00,11.59,11.65,11.58,11.645,486346.0,11.59,11.65,11.58,11.645,486346.0
2016-08-23 12:30:00,11.64,11.645,11.58,11.602,572715.0,11.64,11.645,11.58,11.602,572715.0
2016-08-23 13:00:00,11.6,11.64,11.59,11.635,100955.0,11.6,11.64,11.59,11.635,100955.0
2016-08-23 13:30:00,11.64,11.7,11.6,11.604,454858.0,11.64,11.7,11.6,11.604,454858.0
2016-08-23 14:00:00,11.605,11.63,11.585,11.62,326115.0,11.605,11.63,11.585,11.62,326115.0
2016-08-23 14:30:00,11.615,11.63,11.58,11.6,343974.0,11.615,11.63,11.58,11.6,343974.0
2016-08-23 15:00:00,11.595,11.61,11.585,11.59,214283.0,11.595,11.61,11.585,11.59,214283.0
2016-08-23 15:30:00,11.59,11.63,11.59,11.61,863356.0,11.59,11.63,11.59,11.61,863356.0
2016-08-24 09:30:00,11.64,11.74,11.57,11.68,649654.0,11.64,11.74,11.57,11.68,649654.0
2016-08-24 10:00:00,11.685,11.72,11.65,11.7,644810.0,11.685,11.72,11.65,11.7,644810.0
2016-08-24 10:30:00,11.7,11.72,11.65,11.685,530176.0,11.7,11.72,11.65,11.685,530176.0
2016-08-24 11:00:00,11.69,11.69,11.64,11.655,263057.0,11.69,11.69,11.64,11.655,263057.0
2016-08-24 11:30:00,11.66,11.66,11.54,11.56,489834.0,11.66,11.66,11.54,11.56,489834.0
2016-08-24 12:00:00,11.56,11.61,11.54,11.57,267936.0,11.56,11.61,11.54,11.57,267936.0
2016-08-24 12:30:00,11.57,11.6,11.56,11.59,82141.0,11.57,11.6,11.56,11.59,82141.0
2016-08-24 13:00:00,11.59,11.59,11.45,11.475,356640.0,11.59,11.59,11.45,11.475,356640.0
2016-08-24 13:30:00,11.475,11.49,11.36,11.37,263051.0,11.475,11.49,11.36,11.37,263051.0
2016-08-24 14:00:00,11.365,11.3677,11.18,11.186,900550.0,11.365,11.3677,11.18,11.186,900550.0
2016-08-24 14:30:00,11.185,11.22,11.11,11.13,781723.0,11.185,11.22,11.11,11.13,781723.0
2016-08-24 15:00:00,11.13,11.14,10.81,10.92,1196170.0,11.13,11.14,10.81,10.92,1196170.0
2016-08-24 15:30:00,10.92,10.97,10.84,10.865,1177431.0,10.92,10.97,10.84,10.865,1177431.0
2016-08-25 09:30:00,10.91,11.07,10.875,10.98,877529.0,10.91,11.07,10.875,10.98,877529.0
2016-08-25 10:00:00,10.98,11.175,10.98,11.16,674817.0,10.98,11.175,10.98,11.16,674817.0
2016-08-25 10:30:00,11.16,11.17,11.05,11.05,486066.0,11.16,11.17,11.05,11.05,486066.0
2016-08-25 11:00:00,11.05,11.12,11.05,11.1,213043.0,11.05,11.12,11.05,11.1,213043.0
2016-08-25 11:30:00,11.1,11.13,11.04,11.065,165039.0,11.1,11.13,11.04,11.065,165039.0
2016-08-25 12:00:00,11.06,11.06,11.01,11.04,269604.0,11.06,11.06,11.01,11.04,269604.0
2016-08-25 12:30:00,11.04,11.09,11.04,11.09,281838.0,11.04,11.09,11.04,11.09,281838.0
2016-08-25 13:00:00,11.09,11.1,11.0504,11.095,183822.0,11.09,11.1,11.0504,11.095,183822.0
2016-08-25 13:30:00,11.1,11.1,10.92,10.96,201124.0,11.1,11.1,10.92,10.96,201124.0
2016-08-25 14:00:00,10.96,10.98,10.78,10.815,479067.0,10.96,10.98,10.78,10.815,479067.0
2016-08-25 14:30:00,10.815,10.86,10.695,10.71,490403.0,10.815,10.86,10.695,10.71,490403.0
2016-08-25 15:00:00,10.7,10.93,10.67,10.92,722097.0,10.7,10.93,10.67,10.92,722097.0
2016-08-25 15:30:00,10.92,10.93,10.89,10.91,764228.0,10.92,10.93,10.89,10.91,764228.0
2016-08-26 09:30:00,10.94,11.05,10.86,10.901,543839.0,10.94,11.05,10.86,10.901,543839.0
2016-08-26 10:00:00,10.9,11.07,10.831,11.03,583668.0,10.9,11.07,10.831,11.03,583668.0
2016-08-26 10:30:00,11.03,11.03,10.88,10.93,354269.0,11.03,11.03,10.88,10.93,354269.0
2016-08-26 11:00:00,10.92,11.0,10.91,10.99,221966.0,10.92,11.0,10.91,10.99,221966.0
2016-08-26 11:30:00,10.98,11.0,10.825,10.859,262793.0,10.98,11.0,10.825,10.859,262793.0
2016-08-26 12:00:00,10.856,10.856,10.705,10.84,386274.0,10.856,10.856,10.705,10.84,386274.0
2016-08-26 12:30:00,10.835,10.86,10.77,10.84,201179.0,10.835,10.86,10.77,10.84,201179.0
2016-08-26 13:00:00,10.835,10.87,10.765,10.85,186683.0,10.835,10.87,10.765,10.85,186683.0
2016-08-26 13:30:00,10.85,10.865,10.8,10.815,215543.0,10.85,10.865,10.8,10.815,215543.0
2016-08-26 14:00:00,10.82,10.85,10.8,10.815,162958.0,10.82,10.85,10.8,10.815,162958.0
2016-08-26 14:30:00,10.82,10.92,10.811,10.89,191908.0,10.82,10.92,10.811,10.89,191908.0
2016-08-26 15:00:00,10.89,10.98,10.89,10.9792,247373.0,10.89,10.98,10.89,10.9792,247373.0
2016-08-26 15:30:00,10.975,11.0,10.95,10.955,817470.0,10.975,11.0,10.95,10.955,817470.0
2016-08-29 09:30:00,11.02,11.029,10.75,10.78,444675.0,11.02,11.029,10.75,10.78,444675.0
2016-08-29 10:00:00,10.78,10.81,10.66,10.67,556172.0,10.78,10.81,10.66,10.67,556172.0
2016-08-29 10:30:00,10.664,10.77,10.664,10.745,403741.0,10.664,10.77,10.664,10.745,403741.0
2016-08-29 11:00:00,10.75,10.825,10.735,10.82,226698.0,10.75,10.825,10.735,10.82,226698.0
2016-08-29 11:30:00,10.82,10.84,10.77,10.78,172184.0,10.82,10.84,10.77,10.78,172184.0
2016-08-29 12:00:00,10.79,10.88,10.78,10.87,266318.0,10.79,10.88,10.78,10.87,266318.0
2016-08-29 12:30:00,10.87,10.92,10.86,10.905,220016.0,10.87,10.92,10.86,10.905,220016.0
2016-08-29 13:00:00,10.91,10.93,10.89,10.91,93337.0,10.91,10.93,10.89,10.91,93337.0
2016-08-29 13:30:00,10.92,10.95,10.92,10.935,94291.0,10.92,10.95,10.92,10.935,94291.0
2016-08-29 14:00:00,10.93,10.95,10.92,10.95,98632.0,10.93,10.95,10.92,10.95,98632.0
2016-08-29 14:30:00,10.9499,10.97,10.895,10.94,193834.0,10.9499,10.97,10.895,10.94,193834.0
2016-08-29 15:00:00,10.945,10.98,10.91,10.93,213948.0,10.945,10.98,10.91,10.93,213948.0
2016-08-29 15:30:00,10.92,10.99,10.92,10.97,859095.0,10.92,10.99,10.92,10.97,859095.0
2016-08-30 09:30:00,10.96,11.015,10.899,10.985,264891.0,10.96,11.015,10.899,10.985,264891.0
2016-08-30 10:00:00,10.985,11.03,10.935,11.018,275976.0,10.985,11.03,10.935,11.018,275976.0
2016-08-30 10:30:00,11.015,11.025,10.93,11.015,202124.0,11.015,11.025,10.93,11.015,202124.0
2016-08-30 11:00:00,11.015,11.06,11.005,11.02,177541.0,11.015,11.06,11.005,11.02,177541.0
2016-08-30 11:30:00,11.025,11.05,11.01,11.045,140803.0,11.025,11.05,11.01,11.045,140803.0
2016-08-30 12:00:00,11.045,11.1,11.045,11.065,141094.0,11.045,11.1,11.045,11.065,141094.0
2016-08-30 12:30:00,11.06,11.08,11.005,11.02,120770.0,11.06,11.08,11.005,11.02,120770.0
2016-08-30 13:00:00,11.02,11.02,10.94,10.965,130539.0,11.02,11.02,10.94,10.965,130539.0
2016-08-30 13:30:00,10.97,10.995,10.93,10.965,177458.0,10.97,10.995,10.93,10.965,177458.0
2016-08-30 14:00:00,10.97,10.99,10.92,10.955,135402.0,10.97,10.99,10.92,10.955,135402.0
2016-08-30 14:30:00,10.955,10.99,10.94,10.985,106597.0,10.955,10.99,10.94,10.985,106597.0
2016-08-30 15:00:00,10.98,11.05,10.97,11.02,315431.0,10.98,11.05,10.97,11.02,315431.0
2016-08-30 15:30:00,11.02,11.1,10.99,11.05,790499.0,11.02,11.1,10.99,11.05,790499.0
2016-08-31 09:30:00,11.05,11.07,10.91,10.98,318103.0,11.05,11.07,10.91,10.98,318103.0
2016-08-31 10:00:00,10.98,11.015,10.96,10.985,154451.0,10.98,11.015,10.96,10.985,154451.0
2016-08-31 10:30:00,10.985,10.985,10.91,10.954,187835.0,10.985,10.985,10.91,10.954,187835.0
2016-08-31 11:00:00,10.955,11.005,10.95,10.98,322373.0,10.955,11.005,10.95,10.98,322373.0
2016-08-31 11:30:00,10.98,10.98,10.92,10.93,111800.0,10.98,10.98,10.92,10.93,111800.0
2016-08-31 12:00:00,10.935,10.97,10.915,10.955,143286.0,10.935,10.97,10.915,10.955,143286.0
2016-08-31 12:30:00,10.95,10.99,10.9336,10.985,63461.0,10.95,10.99,10.9336,10.985,63461.0
2016-08-31 13:00:00,10.99,10.99,10.95,10.985,81051.0,10.99,10.99,10.95,10.985,81051.0
2016-08-31 13:30:00,10.98,10.99,10.94,10.965,191595.0,10.98,10.99,10.94,10.965,191595.0
2016-08-31 14:00:00,10.96,11.05,10.96,11.03,229339.0,10.96,11.05,10.96,11.03,229339.0
2016-08-31 14:30:00,11.03,11.06,11.01,11.05,186037.0,11.03,11.06,11.01,11.05,186037.0
2016-08-31 15:00:00,11.04,11.13,11.03,11.125,251913.0,11.04,11.13,11.03,11.125,251913.0
2016-08-31 15:30:00,11.125,11.19,11.12,11.145,880517.0,11.125,11.19,11.12,11.145,880517.0
2016-09-01 09:30:00,11.13,11.31,11.11,11.16,289465.0,11.13,11.31,11.11,11.16,289465.0
2016-09-01 10:00:00,11.16,11.2,11.1015,11.125,240360.0,11.16,11.2,11.1015,11.125,240360.0
2016-09-01 10:30:00,11.12,11.13,11.06,11.095,242503.0,11.12,11.13,11.06,11.095,242503.0
2016-09-01 11:00:00,11.08,11.145,11.06,11.135,214511.0,11.08,11.145,11.06,11.135,214511.0
2016-09-01 11:30:00,11.14,11.14,11.085,11.1,113949.0,11.14,11.14,11.085,11.1,113949.0
2016-09-01 12:00:00,11.11,11.14,11.05,11.13,151625.0,11.11,11.14,11.05,11.13,151625.0
2016-09-01 12:30:00,11.14,11.18,11.07,11.07,158169.0,11.14,11.18,11.07,11.07,158169.0
2016-09-01 13:00:00,11.075,11.16,11.075,11.1411,197747.0,11.075,11.16,11.075,11.1411,197747.0
2016-09-01 13:30:00,11.14,11.25,11.13,11.235,365826.0,11.14,11.25,11.13,11.235,365826.0
2016-09-01 14:00:00,11.23,11.265,11.21,11.265,239810.0,11.23,11.265,11.21,11.265,239810.0
2016-09-01 14:30:00,11.26,11.33,11.25,11.3,429821.0,11.26,11.33,11.25,11.3,429821.0
2016-09-01 15:00:00,11.3,11.32,11.24,11.285,282027.0,11.3,11.32,11.24,11.285,282027.0
2016-09-01 15:30:00,11.285,11.37,11.27,11.36,729897.0,11.285,11.37,11.27,11.36,729897.0
2016-09-02 09:30:00,11.4,11.61,11.38,11.6,594818.0,11.4,11.61,11.38,11.6,594818.0
2016-09-02 10:00:00,11.595,11.61,11.485,11.6,433778.0,11.595,11.61,11.485,11.6,433778.0
2016-09-02 10:30:00,11.59,11.595,11.49,11.535,402988.0,11.59,11.595,11.49,11.535,402988.0
2016-09-02 11:00:00,11.54,11.555,11.5,11.51,137832.0,11.54,11.555,11.5,11.51,137832.0
2016-09-02 11:30:00,11.505,11.535,11.49,11.53,117941.0,11.505,11.535,11.49,11.53,117941.0
2016-09-02 12:00:00,11.53,11.55,11.51,11.54,144803.0,11.53,11.55,11.51,11.54,144803.0
2016-09-02 12:30:00,11.53,11.54,11.495,11.51,244762.0,11.53,11.54,11.495,11.51,244762.0
2016-09-02 13:00:00,11.505,11.56,11.5,11.54,112159.0,11.505,11.56,11.5,11.54,112159.0
2016-09-02 13:30:00,11.53,11.54,11.495,11.505,117017.0,11.53,11.54,11.495,11.505,117017.0
2016-09-02 14:00:00,11.505,11.53,11.49,11.49,143335.0,11.505,11.53,11.49,11.49,143335.0
2016-09-02 14:30:00,11.49,11.53,11.48,11.51,162904.0,11.49,11.53,11.48,11.51,162904.0
2016-09-02 15:00:00,11.51,11.53,11.5,11.51,118272.0,11.51,11.53,11.5,11.51,118272.0
2016-09-02 15:30:00,11.51,11.54,11.495,11.53,497665.0,11.51,11.54,11.495,11.53,497665.0
2016-09-06 09:30:00,11.8,11.95,11.6133,11.905,1013340.0,11.8,11.95,11.6133,11.905,1013340.0
2016-09-06 10:00:00,11.9,12.0,11.88,11.985,509051.0,11.9,12.0,11.88,11.985,509051.0
2016-09-06 10:30:00,11.99,12.045,11.925,12.02,773459.0,11.99,12.045,11.925,12.02,773459.0
2016-09-06 11:00:00,12.02,12.12,12.0127,12.07,585353.0,12.02,12.12,12.0127,12.07,585353.0
2016-09-06 11:30:00,12.07,12.185,11.82,12.175,690298.0,12.07,12.185,11.82,12.175,690298.0
2016-09-06 12:00:00,12.18,12.2,12.135,12.2,240971.0,12.18,12.2,12.135,12.2,240971.0
2016-09-06 12:30:00,12.2,12.205,12.14,12.2,286316.0,12.2,12.205,12.14,12.2,286316.0
2016-09-06 13:00:00,12.2,12.205,12.15,12.185,288864.0,12.2,12.205,12.15,12.185,288864.0
2016-09-06 13:30:00,12.185,12.2,12.17,12.195,185478.0,12.185,12.2,12.17,12.195,185478.0
2016-09-06 14:00:00,12.192,12.22,12.16,12.1901,367476.0,12.192,12.22,12.16,12.1901,367476.0
2016-09-06 14:30:00,12.19,12.2,12.12,12.14,237834.0,12.19,12.2,12.12,12.14,237834.0
2016-09-06 15:00:00,12.14,12.15,12.09,12.095,234422.0,12.14,12.15,12.09,12.095,234422.0
2016-09-06 15:30:00,12.095,12.12,12.06,12.08,714725.0,12.095,12.12,12.06,12.08,714725.0
2016-09-07 09:30:00,11.86,12.15,11.86,12.085,726032.0,11.86,12.15,11.86,12.085,726032.0
2016-09-07 10:00:00,12.09,12.11,11.92,11.99,296976.0,12.09,12.11,11.92,11.99,296976.0
2016-09-07 10:30:00,11.985,12.03,11.92,11.93,235985.0,11.985,12.03,11.92,11.93,235985.0
2016-09-07 11:00:00,11.925,11.925,11.78,11.815,363480.0,11.925,11.925,11.78,11.815,363480.0
2016-09-07 11:30:00,11.82,11.86,11.771,11.855,137352.0,11.82,11.86,11.771,11.855,137352.0
2016-09-07 12:00:00,11.86,11.87,11.78,11.79,201868.0,11.86,11.87,11.78,11.79,201868.0
2016-09-07 12:30:00,11.79,11.82,11.785,11.7901,96890.0,11.79,11.82,11.785,11.7901,96890.0
2016-09-07 13:00:00,11.8,11.87,11.795,11.865,96989.0,11.8,11.87,11.795,11.865,96989.0
2016-09-07 13:30:00,11.865,11.88,11.8001,11.805,127080.0,11.865,11.88,11.8001,11.805,127080.0
2016-09-07 14:00:00,11.81,11.82,11.79,11.805,110252.0,11.81,11.82,11.79,11.805,110252.0
2016-09-07 14:30:00,11.8,11.88,11.79,11.86,137254.0,11.8,11.88,11.79,11.86,137254.0
2016-09-07 15:00:00,11.86,11.895,11.855,11.875,219994.0,11.86,11.895,11.855,11.875,219994.0
2016-09-07 15:30:00,11.875,11.92,11.86,11.915,506452.0,11.875,11.92,11.86,11.915,506452.0
2016-09-08 09:30:00,12.01,12.05,11.8,12.0,450040.0,12.01,12.05,11.8,12.0,450040.0
2016-09-08 10:00:00,12.0,12.08,11.95,12.065,405641.0,12.0,12.08,11.95,12.065,405641.0
2016-09-08 10:30:00,12.065,12.14,12.01,12.105,254099.0,12.065,12.14,12.01,12.105,254099.0
2016-09-08 11:00:00,12.11,12.24,12.07,12.24,304590.0,12.11,12.24,12.07,12.24,304590.0
2016-09-08 11:30:00,12.24,12.37,12.235,12.366,613059.0,12.24,12.37,12.235,12.366,613059.0
2016-09-08 12:00:00,12.36,12.4,12.32,12.356,263900.0,12.36,12.4,12.32,12.356,263900.0
2016-09-08 12:30:00,12.355,12.39,12.34,12.3748,158255.0,12.355,12.39,12.34,12.3748,158255.0
2016-09-08 13:00:00,12.375,12.44,12.37,12.43,226394.0,12.375,12.44,12.37,12.43,226394.0
2016-09-08 13:30:00,12.4292,12.43,12.35,12.375,179679.0,12.4292,12.43,12.35,12.375,179679.0
2016-09-08 14:00:00,12.375,12.42,12.35,12.41,224858.0,12.375,12.42,12.35,12.41,224858.0
2016-09-08 14:30:00,12.4,12.42,12.36,12.385,219474.0,12.4,12.42,12.36,12.385,219474.0
2016-09-08 15:00:00,12.385,12.42,12.3835,12.405,207731.0,12.385,12.42,12.3835,12.405,207731.0
2016-09-08 15:30:00,12.4,12.41,12.33,12.345,501502.0,12.4,12.41,12.33,12.345,501502.0
2016-09-09 09:30:00,12.19,12.29,12.03,12.23,651338.0,12.19,12.29,12.03,12.23,651338.0
2016-09-09 10:00:00,12.23,12.25,12.165,12.21,237354.0,12.23,12.25,12.165,12.21,237354.0
2016-09-09 10:30:00,12.205,12.225,12.14,12.22,223476.0,12.205,12.225,12.14,12.22,223476.0
2016-09-09 11:00:00,12.215,12.235,12.15,12.215,244671.0,12.215,12.235,12.15,12.215,244671.0
2016-09-09 11:30:00,12.21,12.21,12.06,12.0899,262971.0,12.21,12.21,12.06,12.0899,262971.0
2016-09-09 12:00:00,12.08,12.19,12.08,12.16,188977.0,12.08,12.19,12.08,12.16,188977.0
2016-09-09 12:30:00,12.16,12.2,12.15,12.18,139629.0,12.16,12.2,12.15,12.18,139629.0
2016-09-09 13:00:00,12.18,12.18,12.09,12.15,171629.0,12.18,12.18,12.09,12.15,171629.0
2016-09-09 13:30:00,12.142,12.142,12.05,12.085,274403.0,12.142,12.142,12.05,12.085,274403.0
2016-09-09 14:00:00,12.09,12.095,12.03,12.0801,350536.0,12.09,12.095,12.03,12.0801,350536.0
2016-09-09 14:30:00,12.082,12.1,12.051,12.07,295319.0,12.082,12.1,12.051,12.07,295319.0
2016-09-09 15:00:00,12.06,12.135,12.05,12.125,248082.0,12.06,12.135,12.05,12.125,248082.0
2016-09-09 15:30:00,12.125,12.13,11.98,11.99,730892.0,12.125,12.13,11.98,11.99,730892.0
2016-09-12 09:30:00,11.81,12.05,11.7,12.025,920164.0,11.81,12.05,11.7,12.025,920164.0
2016-09-12 10:00:00,12.03,12.28,12.0248,12.28,693303.0,12.03,12.28,12.0248,12.28,693303.0
2016-09-12 10:30:00,12.29,12.35,12.11,12.22,324706.0,12.29,12.35,12.11,12.22,324706.0
2016-09-12 11:00:00,12.22,12.26,12.17,12.245,215261.0,12.22,12.26,12.17,12.245,215261.0
2016-09-12 11:30:00,12.25,12.38,12.2,12.345,297536.0,12.25,12.38,12.2,12.345,297536.0
2016-09-12 12:00:00,12.346,12.35,12.23,12.28,217349.0,12.346,12.35,12.23,12.28,217349.0
2016-09-12 12:30:00,12.29,12.34,12.28,12.32,141327.0,12.29,12.34,12.28,12.32,141327.0
2016-09-12 13:00:00,12.32,12.36,12.28,12.29,133663.0,12.32,12.36,12.28,12.29,133663.0
2016-09-12 13:30:00,12.29,12.31,12.245,12.26,128352.0,12.29,12.31,12.245,12.26,128352.0
2016-09-12 14:00:00,12.26,12.325,12.25,12.305,174201.0,12.26,12.325,12.25,12.305,174201.0
2016-09-12 14:30:00,12.305,12.32,12.28,12.295,96754.0,12.305,12.32,12.28,12.295,96754.0
2016-09-12 15:00:00,12.29,12.35,12.285,12.33,218247.0,12.29,12.35,12.285,12.33,218247.0
2016-09-12 15:30:00,12.33,12.4,12.33,12.4,580627.0,12.33,12.4,12.33,12.4,580627.0
2016-09-13 09:30:00,12.33,12.43,12.18,12.25,490650.0,12.33,12.43,12.18,12.25,490650.0
2016-09-13 10:00:00,12.2375,12.385,12.2,12.37,635128.0,12.2375,12.385,12.2,12.37,635128.0
2016-09-13 10:30:00,12.37,12.48,12.34,12.385,540175.0,12.37,12.48,12.34,12.385,540175.0
2016-09-13 11:00:00,12.38,12.4,12.28,12.305,204364.0,12.38,12.4,12.28,12.305,204364.0
2016-09-13 11:30:00,12.31,12.31,12.24,12.29,348267.0,12.31,12.31,12.24,12.29,348267.0
2016-09-13 12:00:00,12.29,12.35,12.245,12.27,174514.0,12.29,12.35,12.245,12.27,174514.0
2016-09-13 12:30:00,12.27,12.29,12.21,12.21,190343.0,12.27,12.29,12.21,12.21,190343.0
2016-09-13 13:00:00,12.22,12.29,12.16,12.275,215822.0,12.22,12.29,12.16,12.275,215822.0
2016-09-13 13:30:00,12.28,12.285,12.18,12.21,480441.0,12.28,12.285,12.18,12.21,480441.0
2016-09-13 14:00:00,12.21,12.255,12.19,12.195,147698.0,12.21,12.255,12.19,12.195,147698.0
2016-09-13 14:30:00,12.2,12.27,12.18,12.255,168219.0,12.2,12.27,12.18,12.255,168219.0
2016-09-13 15:00:00,12.25,12.325,12.225,12.3,322866.0,12.25,12.325,12.225,12.3,322866.0
2016-09-13 15:30:00,12.295,12.36,12.28,12.3,617945.0,12.295,12.36,12.28,12.3,617945.0
2016-09-14 09:30:00,12.63,13.1885,12.62,12.96,1965214.0,12.63,13.1885,12.62,12.96,1965214.0
2016-09-14 10:00:00,12.95,13.115,12.925,13.08,750785.0,12.95,13.115,12.925,13.08,750785.0
2016-09-14 10:30:00,13.08,13.09,12.93,13.01,661025.0,13.08,13.09,12.93,13.01,661025.0
2016-09-14 11:00:00,13.015,13.18,13.015,13.13,671221.0,13.015,13.18,13.015,13.13,671221.0
2016-09-14 11:30:00,13.125,13.14,13.0013,13.005,333260.0,13.125,13.14,13.0013,13.005,333260.0
2016-09-14 12:00:00,13.01,13.05,12.95,13.035,231155.0,13.01,13.05,12.95,13.035,231155.0
2016-09-14 12:30:00,13.04,13.04,12.96,13.03,176684.0,13.04,13.04,12.96,13.03,176684.0
2016-09-14 13:00:00,13.02,13.085,12.99,13.0652,267399.0,13.02,13.085,12.99,13.0652,267399.0
2016-09-14 13:30:00,13.07,13.085,12.98,13.01,233923.0,13.07,13.085,12.98,13.01,233923.0
2016-09-14 14:00:00,13.0,13.015,12.8665,12.975,298580.0,13.0,13.015,12.8665,12.975,298580.0
2016-09-14 14:30:00,12.97,13.07,12.95,13.055,247169.0,12.97,13.07,12.95,13.055,247169.0
2016-09-14 15:00:00,13.05,13.06,12.93,12.9585,314056.0,13.05,13.06,12.93,12.9585,314056.0
2016-09-14 15:30:00,12.96,13.03,12.95,13.01,776173.0,12.96,13.03,12.95,13.01,776173.0
2016-09-15 09:30:00,12.93,13.27,12.93,13.205,910084.0,12.93,13.27,12.93,13.205,910084.0
2016-09-15 10:00:00,13.205,13.38,13.155,13.35,533747.0,13.205,13.38,13.155,13.35,533747.0
2016-09-15 10:30:00,13.345,13.42,13.25,13.415,414130.0,13.345,13.42,13.25,13.415,414130.0
2016-09-15 11:00:00,13.415,13.49,13.4101,13.4662,372215.0,13.415,13.49,13.4101,13.4662,372215.0
2016-09-15 11:30:00,13.4643,13.48,13.3825,13.4164,275588.0,13.4643,13.48,13.3825,13.4164,275588.0
2016-09-15 12:00:00,13.415,13.43,13.301,13.3529,334207.0,13.415,13.43,13.301,13.3529,334207.0
2016-09-15 12:30:00,13.36,13.36,13.27,13.2852,236137.0,13.36,13.36,13.27,13.2852,236137.0
2016-09-15 13:00:00,13.29,13.335,13.26,13.26,164136.0,13.29,13.335,13.26,13.26,164136.0
2016-09-15 13:30:00,13.27,13.27,13.18,13.244,440567.0,13.27,13.27,13.18,13.244,440567.0
2016-09-15 14:00:00,13.245,13.325,13.245,13.285,157355.0,13.245,13.325,13.245,13.285,157355.0
2016-09-15 14:30:00,13.285,13.3,13.21,13.26,305530.0,13.285,13.3,13.21,13.26,305530.0
2016-09-15 15:00:00,13.26,13.33,13.25,13.31,292855.0,13.26,13.33,13.25,13.31,292855.0
2016-09-15 15:30:00,13.31,13.38,13.3,13.339,851648.0,13.31,13.38,13.3,13.339,851648.0
2016-09-16 09:30:00,13.3,13.37,13.125,13.15,1238682.0,13.3,13.37,13.125,13.15,1238682.0
2016-09-16 10:00:00,13.155,13.45,13.1,13.45,571534.0,13.155,13.45,13.1,13.45,571534.0
2016-09-16 10:30:00,13.44,13.665,13.42,13.45,630463.0,13.44,13.665,13.42,13.45,630463.0
2016-09-16 11:00:00,13.45,13.57,13.45,13.56,307202.0,13.45,13.57,13.45,13.56,307202.0
2016-09-16 11:30:00,13.56,13.6,13.495,13.53,250571.0,13.56,13.6,13.495,13.53,250571.0
2016-09-16 12:00:00,13.53,13.5762,13.51,13.575,196447.0,13.53,13.5762,13.51,13.575,196447.0
2016-09-16 12:30:00,13.58,13.59,13.51,13.525,195723.0,13.58,13.59,13.51,13.525,195723.0
2016-09-16 13:00:00,13.53,13.56,13.51,13.515,251811.0,13.53,13.56,13.51,13.515,251811.0
2016-09-16 13:30:00,13.512,13.535,13.41,13.42,435393.0,13.512,13.535,13.41,13.42,435393.0
2016-09-16 14:00:00,13.425,13.47,13.37,13.464,283076.0,13.425,13.47,13.37,13.464,283076.0
2016-09-16 14:30:00,13.465,13.53,13.44,13.525,321901.0,13.465,13.53,13.44,13.525,321901.0
2016-09-16 15:00:00,13.52,13.59,13.5175,13.5445,383211.0,13.52,13.59,13.5175,13.5445,383211.0
2016-09-16 15:30:00,13.54,13.57,13.52,13.54,919496.0,13.54,13.57,13.52,13.54,919496.0
2016-09-19 09:30:00,13.62,13.73,13.51,13.69,1104863.0,13.62,13.73,13.51,13.69,1104863.0
2016-09-19 10:00:00,13.695,13.73,13.58,13.675,582469.0,13.695,13.73,13.58,13.675,582469.0
2016-09-19 10:30:00,13.675,13.84,13.67,13.825,583545.0,13.675,13.84,13.67,13.825,583545.0
2016-09-19 11:00:00,13.83,13.95,13.785,13.84,627129.0,13.83,13.95,13.785,13.84,627129.0
2016-09-19 11:30:00,13.84,13.88,13.75,13.79,251526.0,13.84,13.88,13.75,13.79,251526.0
2016-09-19 12:00:00,13.785,13.79,13.63,13.66,247547.0,13.785,13.79,13.63,13.66,247547.0
2016-09-19 12:30:00,13.66,13.76,13.66,13.704,180786.0,13.66,13.76,13.66,13.704,180786.0
2016-09-19 13:00:00,13.7,13.73,13.67,13.7,175488.0,13.7,13.73,13.67,13.7,175488.0
2016-09-19 13:30:00,13.69,13.7,13.58,13.69,240118.0,13.69,13.7,13.58,13.69,240118.0
2016-09-19 14:00:00,13.69,13.7,13.62,13.64,175833.0,13.69,13.7,13.62,13.64,175833.0
2016-09-19 14:30:00,13.635,13.7,13.635,13.685,269344.0,13.635,13.7,13.635,13.685,269344.0
2016-09-19 15:00:00,13.685,13.7,13.615,13.6338,193455.0,13.685,13.7,13.615,13.6338,193455.0
2016-09-19 15:30:00,13.63,13.67,13.6,13.64,593789.0,13.63,13.67,13.6,13.64,593789.0
2016-09-20 09:30:00,13.8,14.14,13.7,14.13,951288.0,13.8,14.14,13.7,14.13,951288.0
2016-09-20 10:00:00,14.1296,14.2763,14.09,14.14,977670.0,14.1296,14.2763,14.09,14.14,977670.0
2016-09-20 10:30:00,14.14,14.2,14.08,14.12,335261.0,14.14,14.2,14.08,14.12,335261.0
2016-09-20 11:00:00,14.115,14.19,14.051,14.17,346454.0,14.115,14.19,14.051,14.17,346454.0
2016-09-20 11:30:00,14.17,14.22,14.12,14.16,274171.0,14.17,14.22,14.12,14.16,274171.0
2016-09-20 12:00:00,14.155,14.155,14.04,14.12,458908.0,14.155,14.155,14.04,14.12,458908.0
2016-09-20 12:30:00,14.115,14.15,14.06,14.0749,182691.0,14.115,14.15,14.06,14.0749,182691.0
2016-09-20 13:00:00,14.08,14.11,14.014,14.02,187483.0,14.08,14.11,14.014,14.02,187483.0
2016-09-20 13:30:00,14.03,14.065,14.01,14.03,140943.0,14.03,14.065,14.01,14.03,140943.0
2016-09-20 14:00:00,14.03,14.1,14.025,14.07,142811.0,14.03,14.1,14.025,14.07,142811.0
2016-09-20 14:30:00,14.07,14.18,14.051,14.16,223543.0,14.07,14.18,14.051,14.16,223543.0
2016-09-20 15:00:00,14.15,14.18,14.12,14.1654,208973.0,14.15,14.18,14.12,14.1654,208973.0
2016-09-20 15:30:00,14.17,14.23,14.12,14.16,893090.0,14.17,14.23,14.12,14.16,893090.0
2016-09-21 09:30:00,14.72,14.95,14.28,14.35,2065853.0,14.72,14.95,14.28,14.35,2065853.0
2016-09-21 10:00:00,14.35,14.69,14.3233,14.68,1330278.0,14.35,14.69,14.3233,14.68,1330278.0
2016-09-21 10:30:00,14.67,14.74,14.34,14.34,1068407.0,14.67,14.74,14.34,14.34,1068407.0
2016-09-21 11:00:00,14.3401,14.52,14.34,14.41,828978.0,14.3401,14.52,14.34,14.41,828978.0
2016-09-21 11:30:00,14.405,14.41,14.17,14.21,543118.0,14.405,14.41,14.17,14.21,543118.0
2016-09-21 12:00:00,14.215,14.29,14.17,14.24,584917.0,14.215,14.29,14.17,14.24,584917.0
2016-09-21 12:30:00,14.25,14.52,14.24,14.515,581414.0,14.25,14.52,14.24,14.515,581414.0
2016-09-21 13:00:00,14.51,14.53,14.39,14.41,324348.0,14.51,14.53,14.39,14.41,324348.0
2016-09-21 13:30:00,14.41,14.45,14.32,14.36,351730.0,14.41,14.45,14.32,14.36,351730.0
2016-09-21 14:00:00,14.37,14.615,14.35,14.5,632706.0,14.37,14.615,14.35,14.5,632706.0
2016-09-21 14:30:00,14.5,14.65,14.5,14.63,508881.0,14.5,14.65,14.5,14.63,508881.0
2016-09-21 15:00:00,14.63,14.8101,14.61,14.69,710095.0,14.63,14.8101,14.61,14.69,710095.0
2016-09-21 15:30:00,14.68,14.78,14.68,14.74,1093971.0,14.68,14.78,14.68,14.74,1093971.0
2016-09-22 09:30:00,14.76,14.83,14.6,14.695,1047482.0,14.76,14.83,14.6,14.695,1047482.0
2016-09-22 10:00:00,14.69,14.88,14.66,14.85,591356.0,14.69,14.88,14.66,14.85,591356.0
2016-09-22 10:30:00,14.845,14.91,14.77,14.775,415435.0,14.845,14.91,14.77,14.775,415435.0
2016-09-22 11:00:00,14.775,14.95,14.77,14.89,387880.0,14.775,14.95,14.77,14.89,387880.0
2016-09-22 11:30:00,14.8851,14.92,14.85,14.8643,334962.0,14.8851,14.92,14.85,14.8643,334962.0
2016-09-22 12:00:00,14.87,14.99,14.865,14.96,473765.0,14.87,14.99,14.865,14.96,473765.0
2016-09-22 12:30:00,14.95,14.97,14.9301,14.9355,364339.0,14.95,14.97,14.9301,14.9355,364339.0
2016-09-22 13:00:00,14.94,14.97,14.915,14.955,321831.0,14.94,14.97,14.915,14.955,321831.0
2016-09-22 13:30:00,14.95,15.0,14.92,14.935,466205.0,14.95,15.0,14.92,14.935,466205.0
2016-09-22 14:00:00,14.94,14.945,14.82,14.865,523970.0,14.94,14.945,14.82,14.865,523970.0
2016-09-22 14:30:00,14.86,14.86,14.72,14.75,532125.0,14.86,14.86,14.72,14.75,532125.0
2016-09-22 15:00:00,14.745,14.76,14.7,14.7,339574.0,14.745,14.76,14.7,14.7,339574.0
2016-09-22 15:30:00,14.7,14.75,14.7,14.735,1004056.0,14.7,14.75,14.7,14.735,1004056.0
2016-09-23 09:30:00,14.74,14.97,14.71,14.92,659467.0,14.74,14.97,14.71,14.92,659467.0
2016-09-23 10:00:00,14.925,14.93,14.75,14.81,346639.0,14.925,14.93,14.75,14.81,346639.0
2016-09-23 10:30:00,14.82,14.96,14.7693,14.9099,488946.0,14.82,14.96,14.7693,14.9099,488946.0
2016-09-23 11:00:00,14.91,14.96,14.87,14.89,443919.0,14.91,14.96,14.87,14.89,443919.0
2016-09-23 11:30:00,14.89,14.9,14.81,14.8499,225302.0,14.89,14.9,14.81,14.8499,225302.0
2016-09-23 12:00:00,14.85,14.9,14.82,14.88,152461.0,14.85,14.9,14.82,14.88,152461.0
2016-09-23 12:30:00,14.88,14.89,14.802,14.85,131751.0,14.88,14.89,14.802,14.85,131751.0
2016-09-23 13:00:00,14.85,14.86,14.76,14.8,191668.0,14.85,14.86,14.76,14.8,191668.0
2016-09-23 13:30:00,14.8,14.825,14.75,14.8,274693.0,14.8,14.825,14.75,14.8,274693.0
2016-09-23 14:00:00,14.8,14.89,14.79,14.87,281102.0,14.8,14.89,14.79,14.87,281102.0
2016-09-23 14:30:00,14.875,14.9,14.86,14.88,300333.0,14.875,14.9,14.86,14.88,300333.0
2016-09-23 15:00:00,14.875,14.9,14.84,14.9,370291.0,14.875,14.9,14.84,14.9,370291.0
2016-09-23 15:30:00,14.9,14.96,14.86,14.9,975471.0,14.9,14.96,14.86,14.9,975471.0
2016-09-26 09:30:00,15.0,15.35,14.88,15.33,865264.0,15.0,15.35,14.88,15.33,865264.0
2016-09-26 10:00:00,15.33,15.39,15.21,15.36,478040.0,15.33,15.39,15.21,15.36,478040.0
2016-09-26 10:30:00,15.355,15.46,15.24,15.33,783293.0,15.355,15.46,15.24,15.33,783293.0
2016-09-26 11:00:00,15.33,15.375,15.26,15.26,275409.0,15.33,15.375,15.26,15.26,275409.0
2016-09-26 11:30:00,15.265,15.33,15.25,15.28,264656.0,15.265,15.33,15.25,15.28,264656.0
2016-09-26 12:00:00,15.28,15.31,15.26,15.3,193874.0,15.28,15.31,15.26,15.3,193874.0
2016-09-26 12:30:00,15.3,15.33,15.29,15.33,202459.0,15.3,15.33,15.29,15.33,202459.0
2016-09-26 13:00:00,15.33,15.34,15.27,15.31,606971.0,15.33,15.34,15.27,15.31,606971.0
2016-09-26 13:30:00,15.31,15.32,15.22,15.24,636941.0,15.31,15.32,15.22,15.24,636941.0
2016-09-26 14:00:00,15.245,15.29,15.24,15.29,352547.0,15.245,15.29,15.24,15.29,352547.0
2016-09-26 14:30:00,15.295,15.31,15.25,15.28,198568.0,15.295,15.31,15.25,15.28,198568.0
2016-09-26 15:00:00,15.275,15.32,15.25,15.31,274953.0,15.275,15.32,15.25,15.31,274953.0
2016-09-26 15:30:00,15.315,15.34,15.28,15.31,1176609.0,15.315,15.34,15.28,15.31,1176609.0
2016-09-27 09:30:00,15.33,15.45,15.22,15.4,837444.0,15.33,15.45,15.22,15.4,837444.0
2016-09-27 10:00:00,15.4,15.45,15.28,15.295,410955.0,15.4,15.45,15.28,15.295,410955.0
2016-09-27 10:30:00,15.3,15.38,15.285,15.325,514623.0,15.3,15.38,15.285,15.325,514623.0
2016-09-27 11:00:00,15.3252,15.41,15.32,15.405,362894.0,15.3252,15.41,15.32,15.405,362894.0
2016-09-27 11:30:00,15.41,15.42,15.245,15.26,316763.0,15.41,15.42,15.245,15.26,316763.0
2016-09-27 12:00:00,15.26,15.3646,15.25,15.3,467547.0,15.26,15.3646,15.25,15.3,467547.0
2016-09-27 12:30:00,15.31,15.36,15.27,15.32,179865.0,15.31,15.36,15.27,15.32,179865.0
2016-09-27 13:00:00,15.32,15.345,15.26,15.33,155540.0,15.32,15.345,15.26,15.33,155540.0
2016-09-27 13:30:00,15.33,15.41,15.32,15.3588,340035.0,15.33,15.41,15.32,15.3588,340035.0
2016-09-27 14:00:00,15.36,15.415,15.35,15.41,192766.0,15.36,15.415,15.35,15.41,192766.0
2016-09-27 14:30:00,15.41,15.46,15.38,15.41,456967.0,15.41,15.46,15.38,15.41,456967.0
2016-09-27 15:00:00,15.41,15.45,15.3889,15.44,300504.0,15.41,15.45,15.3889,15.44,300504.0
2016-09-27 15:30:00,15.44,15.48,15.4175,15.48,750688.0,15.44,15.48,15.4175,15.48,750688.0
2016-09-28 09:30:00,15.57,15.58,15.05,15.15,1448442.0,15.57,15.58,15.05,15.15,1448442.0
2016-09-28 10:00:00,15.155,15.17,14.8,14.89,1351243.0,15.155,15.17,14.8,14.89,1351243.0
2016-09-28 10:30:00,14.9,14.99,14.56,14.6,1297202.0,14.9,14.99,14.56,14.6,1297202.0
2016-09-28 11:00:00,14.61,14.63,14.08,14.176,2202938.0,14.61,14.63,14.08,14.176,2202938.0
2016-09-28 11:30:00,14.18,14.25,12.07,13.1,7546505.0,14.18,14.25,12.07,13.1,7546505.0
2016-09-28 12:00:00,13.08,13.82,13.01,13.432,3064039.0,13.08,13.82,13.01,13.432,3064039.0
2016-09-28 12:30:00,13.43,13.58,13.16,13.2,1253785.0,13.43,13.58,13.16,13.2,1253785.0
2016-09-28 13:00:00,13.2,13.56,12.89,12.9401,2060017.0,13.2,13.56,12.89,12.9401,2060017.0
2016-09-28 13:30:00,12.96,13.31,12.94,13.26,1892508.0,12.96,13.31,12.94,13.26,1892508.0
2016-09-28 14:00:00,13.27,13.56,13.17,13.4,974566.0,13.27,13.56,13.17,13.4,974566.0
2016-09-28 14:30:00,13.41,13.44,13.22,13.275,644342.0,13.41,13.44,13.22,13.275,644342.0
2016-09-28 15:00:00,13.275,13.29,13.05,13.23,1207991.0,13.275,13.29,13.05,13.23,1207991.0
2016-09-28 15:30:00,13.225,13.44,13.11,13.3487,1779254.0,13.225,13.44,13.11,13.3487,1779254.0
2016-09-29 09:30:00,12.98,13.0,12.14,12.449,3710931.0,12.98,13.0,12.14,12.449,3710931.0
2016-09-29 10:00:00,12.44,12.47,11.711,11.82,3091142.0,12.44,12.47,11.711,11.82,3091142.0
2016-09-29 10:30:00,11.825,12.15,11.825,11.843,1910667.0,11.825,12.15,11.825,11.843,1910667.0
2016-09-29 11:00:00,11.845,12.15,11.8,12.06,1137251.0,11.845,12.15,11.8,12.06,1137251.0
2016-09-29 11:30:00,12.04,12.349,12.0199,12.315,1110517.0,12.04,12.349,12.0199,12.315,1110517.0
2016-09-29 12:00:00,12.31,12.41,12.2501,12.3,680419.0,12.31,12.41,12.2501,12.3,680419.0
2016-09-29 12:30:00,12.295,12.4,12.15,12.16,516539.0,12.295,12.4,12.15,12.16,516539.0
2016-09-29 13:00:00,12.155,12.24,12.1,12.19,548611.0,12.155,12.24,12.1,12.19,548611.0
2016-09-29 13:30:00,12.1801,12.25,12.13,12.16,326766.0,12.1801,12.25,12.13,12.16,326766.0
2016-09-29 14:00:00,12.15,12.3,12.13,12.295,355026.0,12.15,12.3,12.13,12.295,355026.0
2016-09-29 14:30:00,12.295,12.39,12.235,12.355,353804.0,12.295,12.39,12.235,12.355,353804.0
2016-09-29 15:00:00,12.35,12.35,12.1,12.14,646561.0,12.35,12.35,12.1,12.14,646561.0
2016-09-29 15:30:00,12.14,12.345,12.1338,12.28,1546293.0,12.14,12.345,12.1338,12.28,1546293.0
2016-09-30 09:30:00,12.44,12.72,12.13,12.345,1337296.0,12.44,12.72,12.13,12.345,1337296.0
2016-09-30 10:00:00,12.35,12.816,12.345,12.816,1264245.0,12.35,12.816,12.345,12.816,1264245.0
2016-09-30 10:30:00,12.81,12.97,12.8,12.9259,947664.0,12.81,12.97,12.8,12.9259,947664.0
2016-09-30 11:00:00,12.9266,12.99,12.81,12.92,776045.0,12.9266,12.99,12.81,12.92,776045.0
2016-09-30 11:30:00,12.92,12.96,12.86,12.905,457591.0,12.92,12.96,12.86,12.905,457591.0
2016-09-30 12:00:00,12.905,12.94,12.88,12.93,367473.0,12.905,12.94,12.88,12.93,367473.0
2016-09-30 12:30:00,12.935,12.935,12.755,12.81,529636.0,12.935,12.935,12.755,12.81,529636.0
2016-09-30 13:00:00,12.805,12.83,12.69,12.72,487917.0,12.805,12.83,12.69,12.72,487917.0
2016-09-30 13:30:00,12.72,12.9,12.69,12.885,270875.0,12.72,12.9,12.69,12.885,270875.0
2016-09-30 14:00:00,12.885,12.94,12.859,12.885,261821.0,12.885,12.94,12.859,12.885,261821.0
2016-09-30 14:30:00,12.89,12.92,12.8401,12.89,290943.0,12.89,12.92,12.8401,12.89,290943.0
2016-09-30 15:00:00,12.885,12.96,12.85,12.9237,561848.0,12.885,12.96,12.85,12.9237,561848.0
2016-09-30 15:30:00,12.925,12.95,12.71,12.79,967137.0,12.925,12.95,12.71,12.79,967137.0
2016-10-03 09:30:00,12.99,12.99,12.43,12.571,855090.0,12.99,12.99,12.43,12.571,855090.0
2016-10-03 10:00:00,12.57,12.86,12.56,12.805,650991.0,12.57,12.86,12.56,12.805,650991.0
2016-10-03 10:30:00,12.807,12.98,12.77,12.925,488951.0,12.807,12.98,12.77,12.925,488951.0
2016-10-03 11:00:00,12.93,12.96,12.765,12.79,386616.0,12.93,12.96,12.765,12.79,386616.0
2016-10-03 11:30:00,12.785,12.815,12.62,12.653,328890.0,12.785,12.815,12.62,12.653,328890.0
2016-10-03 12:00:00,12.66,12.72,12.6,12.65,238233.0,12.66,12.72,12.6,12.65,238233.0
2016-10-03 12:30:00,12.65,12.74,12.615,12.725,213971.0,12.65,12.74,12.615,12.725,213971.0
2016-10-03 13:00:00,12.73,12.73,12.63,12.6699,164859.0,12.73,12.73,12.63,12.6699,164859.0
2016-10-03 13:30:00,12.67,12.705,12.53,12.6,410561.0,12.67,12.705,12.53,12.6,410561.0
2016-10-03 14:00:00,12.61,12.66,12.585,12.6174,213582.0,12.61,12.66,12.585,12.6174,213582.0
2016-10-03 14:30:00,12.62,12.69,12.6037,12.69,226650.0,12.62,12.69,12.6037,12.69,226650.0
2016-10-03 15:00:00,12.6889,12.695,12.65,12.67,196008.0,12.6889,12.695,12.65,12.67,196008.0
2016-10-03 15:30:00,12.67,12.75,12.65,12.72,750207.0,12.67,12.75,12.65,12.72,750207.0
2016-10-04 09:30:00,12.75,12.97,12.52,12.57,570792.0,12.75,12.97,12.52,12.57,570792.0
2016-10-04 10:00:00,12.57,12.65,12.32,12.62,776564.0,12.57,12.65,12.32,12.62,776564.0
2016-10-04 10:30:00,12.62,12.8,12.62,12.71,425132.0,12.62,12.8,12.62,12.71,425132.0
2016-10-04 11:00:00,12.71,12.76,12.54,12.585,403163.0,12.71,12.76,12.54,12.585,403163.0
2016-10-04 11:30:00,12.59,12.71,12.555,12.66,514367.0,12.59,12.71,12.555,12.66,514367.0
2016-10-04 12:00:00,12.655,12.69,12.615,12.65,203149.0,12.655,12.69,12.615,12.65,203149.0
2016-10-04 12:30:00,12.64,12.69,12.625,12.655,166665.0,12.64,12.69,12.625,12.655,166665.0
2016-10-04 13:00:00,12.65,12.65,12.4,12.42,469740.0,12.65,12.65,12.4,12.42,469740.0
2016-10-04 13:30:00,12.4139,12.45,12.36,12.4,286268.0,12.4139,12.45,12.36,12.4,286268.0
2016-10-04 14:00:00,12.4,12.4,12.325,12.33,210236.0,12.4,12.4,12.325,12.33,210236.0
2016-10-04 14:30:00,12.34,12.49,12.34,12.4408,271481.0,12.34,12.49,12.34,12.4408,271481.0
2016-10-04 15:00:00,12.425,12.49,12.42,12.49,131382.0,12.425,12.49,12.42,12.49,131382.0
2016-10-04 15:30:00,12.49,12.52,12.43,12.45,573252.0,12.49,12.52,12.43,12.45,573252.0
2016-10-05 09:30:00,12.37,12.68,12.21,12.66,729345.0,12.37,12.68,12.21,12.66,729345.0
2016-10-05 10:00:00,12.665,12.97,12.545,12.91,889530.0,12.665,12.97,12.545,12.91,889530.0
2016-10-05 10:30:00,12.905,13.01,12.87,12.98,634611.0,12.905,13.01,12.87,12.98,634611.0
2016-10-05 11:00:00,12.98,13.01,12.92,12.9636,336387.0,12.98,13.01,12.92,12.9636,336387.0
2016-10-05 11:30:00,12.97,13.04,12.8399,13.0,503335.0,12.97,13.04,12.8399,13.0,503335.0
2016-10-05 12:00:00,13.0,13.05,12.97,13.01,341406.0,13.0,13.05,12.97,13.01,341406.0
2016-10-05 12:30:00,13.01,13.02,12.95,12.985,259565.0,13.01,13.02,12.95,12.985,259565.0
2016-10-05 13:00:00,12.99,13.03,12.96,12.98,291729.0,12.99,13.03,12.96,12.98,291729.0
2016-10-05 13:30:00,12.98,13.045,12.9766,12.995,269789.0,12.98,13.045,12.9766,12.995,269789.0
2016-10-05 14:00:00,12.995,13.11,12.99,13.09,412330.0,12.995,13.11,12.99,13.09,412330.0
2016-10-05 14:30:00,13.085,13.085,13.0,13.08,236200.0,13.085,13.085,13.0,13.08,236200.0
2016-10-05 15:00:00,13.075,13.1,13.0,13.04,490410.0,13.075,13.1,13.0,13.04,490410.0
2016-10-05 15:30:00,13.035,13.17,13.01,13.12,1139736.0,13.035,13.17,13.01,13.12,1139736.0
2016-10-06 09:30:00,13.12,13.19,12.74,12.9,852014.0,13.12,13.19,12.74,12.9,852014.0
2016-10-06 10:00:00,12.9,13.13,12.825,13.125,664677.0,12.9,13.13,12.825,13.125,664677.0
2016-10-06 10:30:00,13.12,13.3,13.11,13.285,725706.0,13.12,13.3,13.11,13.285,725706.0
2016-10-06 11:00:00,13.28,13.355,13.202,13.35,405597.0,13.28,13.355,13.202,13.35,405597.0
2016-10-06 11:30:00,13.35,13.355,13.22,13.298,329325.0,13.35,13.355,13.22,13.298,329325.0
2016-10-06 12:00:00,13.3,13.34,13.19,13.195,233025.0,13.3,13.34,13.19,13.195,233025.0
2016-10-06 12:30:00,13.2,13.22,13.11,13.13,297978.0,13.2,13.22,13.11,13.13,297978.0
2016-10-06 13:00:00,13.125,13.17,13.065,13.165,239762.0,13.125,13.17,13.065,13.165,239762.0
2016-10-06 13:30:00,13.16,13.185,13.1,13.12,218583.0,13.16,13.185,13.1,13.12,218583.0
2016-10-06 14:00:00,13.12,13.22,13.07,13.19,253426.0,13.12,13.22,13.07,13.19,253426.0
2016-10-06 14:30:00,13.19,13.25,13.18,13.24,345692.0,13.19,13.25,13.18,13.24,345692.0
2016-10-06 15:00:00,13.23,13.26,13.15,13.18,359112.0,13.23,13.26,13.15,13.18,359112.0
2016-10-06 15:30:00,13.19,13.25,13.17,13.18,876886.0,13.19,13.25,13.17,13.18,876886.0
2016-10-07 09:30:00,13.33,13.3389,12.93,13.05,747510.0,13.33,13.3389,12.93,13.05,747510.0
2016-10-07 10:00:00,13.05,13.26,13.04,13.05,409010.0,13.05,13.26,13.04,13.05,409010.0
2016-10-07 10:30:00,13.0501,13.1,13.01,13.09,214465.0,13.0501,13.1,13.01,13.09,214465.0
2016-10-07 11:00:00,13.085,13.109,12.92,12.92,236678.0,13.085,13.109,12.92,12.92,236678.0
2016-10-07 11:30:00,12.92,12.94,12.68,12.69,779890.0,12.92,12.94,12.68,12.69,779890.0
2016-10-07 12:00:00,12.69,12.79,12.685,12.77,237627.0,12.69,12.79,12.685,12.77,237627.0
2016-10-07 12:30:00,12.77,12.775,12.66,12.7,266362.0,12.77,12.775,12.66,12.7,266362.0
2016-10-07 13:00:00,12.7,12.75,12.54,12.54,658359.0,12.7,12.75,12.54,12.54,658359.0
2016-10-07 13:30:00,12.54,12.69,12.54,12.63,385299.0,12.54,12.69,12.54,12.63,385299.0
2016-10-07 14:00:00,12.63,12.65,12.41,12.42,438188.0,12.63,12.65,12.41,12.42,438188.0
2016-10-07 14:30:00,12.4137,12.48,12.33,12.48,858881.0,12.4137,12.48,12.33,12.48,858881.0
2016-10-07 15:00:00,12.48,12.8,12.475,12.76,712210.0,12.48,12.8,12.475,12.76,712210.0
2016-10-07 15:30:00,12.76,12.97,12.76,12.95,1501838.0,12.76,12.97,12.76,12.95,1501838.0
2016-10-10 09:30:00,13.02,13.64,13.01,13.43,1910464.0,13.02,13.64,13.01,13.43,1910464.0
2016-10-10 10:00:00,13.43,13.54,13.2,13.228,771178.0,13.43,13.54,13.2,13.228,771178.0
2016-10-10 10:30:00,13.23,13.25,13.01,13.11,780163.0,13.23,13.25,13.01,13.11,780163.0
2016-10-10 11:00:00,13.1099,13.31,13.1,13.31,526347.0,13.1099,13.31,13.1,13.31,526347.0
2016-10-10 11:30:00,13.31,13.38,12.35,12.8,1741926.0,13.31,13.38,12.35,12.8,1741926.0
2016-10-10 12:00:00,12.8,12.8,11.28,12.225,4269292.0,12.8,12.8,11.28,12.225,4269292.0
2016-10-10 12:30:00,12.226,12.465,12.2,12.33,867412.0,12.226,12.465,12.2,12.33,867412.0
2016-10-10 13:00:00,12.33,12.65,12.285,12.615,1515021.0,12.33,12.65,12.285,12.615,1515021.0
2016-10-10 13:30:00,12.61,12.85,12.51,12.73,872232.0,12.61,12.85,12.51,12.73,872232.0
2016-10-10 14:00:00,12.735,12.94,12.62,12.814,1335350.0,12.735,12.94,12.62,12.814,1335350.0
2016-10-10 14:30:00,12.815,12.93,12.7677,12.8204,703272.0,12.815,12.93,12.7677,12.8204,703272.0
2016-10-10 15:00:00,12.825,12.85,12.714,12.76,915566.0,12.825,12.85,12.714,12.76,915566.0
2016-10-10 15:30:00,12.76,12.8,12.59,12.595,1683552.0,12.76,12.8,12.59,12.595,1683552.0
2016-10-11 09:30:00,12.94,12.94,12.41,12.7,773250.0,12.94,12.94,12.41,12.7,773250.0
2016-10-11 10:00:00,12.7,12.74,12.51,12.625,421873.0,12.7,12.74,12.51,12.625,421873.0
2016-10-11 10:30:00,12.625,12.79,12.605,12.655,496985.0,12.625,12.79,12.605,12.655,496985.0
2016-10-11 11:00:00,12.65,12.725,12.635,12.67,315728.0,12.65,12.725,12.635,12.67,315728.0
2016-10-11 11:30:00,12.67,12.7199,12.64,12.68,288100.0,12.67,12.7199,12.64,12.68,288100.0
2016-10-11 12:00:00,12.6819,12.69,12.49,12.54,381466.0,12.6819,12.69,12.49,12.54,381466.0
2016-10-11 12:30:00,12.54,12.61,12.51,12.535,209411.0,12.54,12.61,12.51,12.535,209411.0
2016-10-11 13:00:00,12.53,12.535,12.28,12.355,637009.0,12.53,12.535,12.28,12.355,637009.0
2016-10-11 13:30:00,12.36,12.36,12.194,12.205,427044.0,12.36,12.36,12.194,12.205,427044.0
2016-10-11 14:00:00,12.2,12.285,12.15,12.18,469538.0,12.2,12.285,12.15,12.18,469538.0
2016-10-11 14:30:00,12.185,12.35,12.13,12.27,468661.0,12.185,12.35,12.13,12.27,468661.0
2016-10-11 15:00:00,12.275,12.81,12.27,12.535,1041600.0,12.275,12.81,12.27,12.535,1041600.0
2016-10-11 15:30:00,12.53,12.71,12.48,12.7,1587753.0,12.53,12.71,12.48,12.7,1587753.0
2016-10-12 09:30:00,12.54,12.75,12.35,12.72,767325.0,12.54,12.75,12.35,12.72,767325.0
2016-10-12 10:00:00,12.72,12.77,12.61,12.62,385907.0,12.72,12.77,12.61,12.62,385907.0
2016-10-12 10:30:00,12.62,12.645,12.33,12.331,282911.0,12.62,12.645,12.33,12.331,282911.0
2016-10-12 11:00:00,12.3438,12.36,12.21,12.245,422975.0,12.3438,12.36,12.21,12.245,422975.0
2016-10-12 11:30:00,12.25,12.38,12.24,12.305,460361.0,12.25,12.38,12.24,12.305,460361.0
2016-10-12 12:00:00,12.305,12.375,12.24,12.265,303535.0,12.305,12.375,12.24,12.265,303535.0
2016-10-12 12:30:00,12.265,12.51,12.225,12.29,720072.0,12.265,12.51,12.225,12.29,720072.0
2016-10-12 13:00:00,12.29,12.31,12.22,12.235,211758.0,12.29,12.31,12.22,12.235,211758.0
2016-10-12 13:30:00,12.235,12.24,12.06,12.15,382085.0,12.235,12.24,12.06,12.15,382085.0
2016-10-12 14:00:00,12.15,12.17,12.08,12.1,530276.0,12.15,12.17,12.08,12.1,530276.0
2016-10-12 14:30:00,12.09,12.17,12.08,12.0891,251913.0,12.09,12.17,12.08,12.0891,251913.0
2016-10-12 15:00:00,12.0828,12.12,11.92,11.945,462584.0,12.0828,12.12,11.92,11.945,462584.0
2016-10-12 15:30:00,11.94,12.02,11.835,11.94,1345483.0,11.94,12.02,11.835,11.94,1345483.0
2016-10-13 09:30:00,11.45,11.98,11.39,11.78,1010649.0,11.45,11.98,11.39,11.78,1010649.0
2016-10-13 10:00:00,11.78,11.96,11.57,11.945,877768.0,11.78,11.96,11.57,11.945,877768.0
2016-10-13 10:30:00,11.95,12.08,11.87,12.055,555530.0,11.95,12.08,11.87,12.055,555530.0
2016-10-13 11:00:00,12.055,12.085,11.95,12.01,423782.0,12.055,12.085,11.95,12.01,423782.0
2016-10-13 11:30:00,12.01,12.04,11.925,11.93,203391.0,12.01,12.04,11.925,11.93,203391.0
2016-10-13 12:00:00,11.94,11.99,11.85,11.88,152088.0,11.94,11.99,11.85,11.88,152088.0
2016-10-13 12:30:00,11.88,11.94,11.83,11.86,203595.0,11.88,11.94,11.83,11.86,203595.0
2016-10-13 13:00:00,11.852,11.86,11.72,11.84,215107.0,11.852,11.86,11.72,11.84,215107.0
2016-10-13 13:30:00,11.8435,11.915,11.8,11.915,154752.0,11.8435,11.915,11.8,11.915,154752.0
2016-10-13 14:00:00,11.91,11.99,11.865,11.98,216185.0,11.91,11.99,11.865,11.98,216185.0
2016-10-13 14:30:00,11.98,12.0201,11.93,11.98,197439.0,11.98,12.0201,11.93,11.98,197439.0
2016-10-13 15:00:00,11.98,11.98,11.89,11.91,172228.0,11.98,11.98,11.89,11.91,172228.0
2016-10-13 15:30:00,11.91,11.95,11.88,11.9,676104.0,11.91,11.95,11.88,11.9,676104.0
2016-10-14 09:30:00,11.97,12.0809,11.75,11.865,552841.0,11.97,12.0809,11.75,11.865,552841.0
2016-10-14 10:00:00,11.865,12.04,11.81,11.85,431588.0,11.865,12.04,11.81,11.85,431588.0
2016-10-14 10:30:00,11.85,11.96,11.66,11.675,410091.0,11.85,11.96,11.66,11.675,410091.0
2016-10-14 11:00:00,11.675,11.69,11.51,11.53,630392.0,11.675,11.69,11.51,11.53,630392.0
2016-10-14 11:30:00,11.52,11.6001,11.34,11.43,654860.0,11.52,11.6001,11.34,11.43,654860.0
2016-10-14 12:00:00,11.43,11.55,11.42,11.535,283554.0,11.43,11.55,11.42,11.535,283554.0
2016-10-14 12:30:00,11.535,11.605,11.525,11.575,165905.0,11.535,11.605,11.525,11.575,165905.0
2016-10-14 13:00:00,11.575,11.65,11.535,11.61,220878.0,11.575,11.65,11.535,11.61,220878.0
2016-10-14 13:30:00,11.606,11.67,11.5,11.5549,294962.0,11.606,11.67,11.5,11.5549,294962.0
2016-10-14 14:00:00,11.55,11.55,11.45,11.495,222924.0,11.55,11.55,11.45,11.495,222924.0
2016-10-14 14:30:00,11.5,11.53,11.37,11.395,267925.0,11.5,11.53,11.37,11.395,267925.0
2016-10-14 15:00:00,11.4,11.44,11.36,11.405,256269.0,11.4,11.44,11.36,11.405,256269.0
2016-10-14 15:30:00,11.4,11.43,11.31,11.32,1367097.0,11.4,11.43,11.31,11.32,1367097.0
2016-10-17 09:30:00,11.28,11.52,11.27,11.34,909821.0,11.28,11.52,11.27,11.34,909821.0
2016-10-17 10:00:00,11.34,11.52,11.21,11.46,724001.0,11.34,11.52,11.21,11.46,724001.0
2016-10-17 10:30:00,11.47,11.67,11.47,11.585,578077.0,11.47,11.67,11.47,11.585,578077.0
2016-10-17 11:00:00,11.59,11.63,11.51,11.56,353952.0,11.59,11.63,11.51,11.56,353952.0
2016-10-17 11:30:00,11.56,11.74,11.555,11.73,556700.0,11.56,11.74,11.555,11.73,556700.0
2016-10-17 12:00:00,11.725,11.78,11.68,11.77,264806.0,11.725,11.78,11.68,11.77,264806.0
2016-10-17 12:30:00,11.762,11.805,11.64,11.655,396005.0,11.762,11.805,11.64,11.655,396005.0
2016-10-17 13:00:00,11.66,11.68,11.46,11.5299,375150.0,11.66,11.68,11.46,11.5299,375150.0
2016-10-17 13:30:00,11.53,11.62,11.51,11.515,192011.0,11.53,11.62,11.51,11.515,192011.0
2016-10-17 14:00:00,11.529,11.68,11.525,11.65,271930.0,11.529,11.68,11.525,11.65,271930.0
2016-10-17 14:30:00,11.66,11.66,11.56,11.5844,244424.0,11.66,11.66,11.56,11.5844,244424.0
2016-10-17 15:00:00,11.58,11.605,11.55,11.56,254682.0,11.58,11.605,11.55,11.56,254682.0
2016-10-17 15:30:00,11.55,11.585,11.51,11.515,921881.0,11.55,11.585,11.51,11.515,921881.0
2016-10-18 09:30:00,11.74,11.95,11.63,11.76,517475.0,11.74,11.95,11.63,11.76,517475.0
2016-10-18 10:00:00,11.76,11.79,11.57,11.67,328549.0,11.76,11.79,11.57,11.67,328549.0
2016-10-18 10:30:00,11.67,11.745,11.6399,11.69,156789.0,11.67,11.745,11.6399,11.69,156789.0
2016-10-18 11:00:00,11.69,11.745,11.66,11.745,212102.0,11.69,11.745,11.66,11.745,212102.0
2016-10-18 11:30:00,11.75,11.76,11.729,11.729,123336.0,11.75,11.76,11.729,11.729,123336.0
2016-10-18 12:00:00,11.7258,11.78,11.695,11.77,137391.0,11.7258,11.78,11.695,11.77,137391.0
2016-10-18 12:30:00,11.77,11.81,11.75,11.79,115048.0,11.77,11.81,11.75,11.79,115048.0
2016-10-18 13:00:00,11.78,11.83,11.7742,11.825,135667.0,11.78,11.83,11.7742,11.825,135667.0
2016-10-18 13:30:00,11.825,11.83,11.74,11.74,103815.0,11.825,11.83,11.74,11.74,103815.0
2016-10-18 14:00:00,11.74,11.74,11.69,11.71,146752.0,11.74,11.74,11.69,11.71,146752.0
2016-10-18 14:30:00,11.71,11.73,11.665,11.68,184461.0,11.71,11.73,11.665,11.68,184461.0
2016-10-18 15:00:00,11.68,11.69,11.61,11.615,148452.0,11.68,11.69,11.61,11.615,148452.0
2016-10-18 15:30:00,11.615,11.67,11.6,11.665,456916.0,11.615,11.67,11.6,11.665,456916.0
2016-10-19 09:30:00,11.7,11.78,11.54,11.57,295619.0,11.7,11.78,11.54,11.57,295619.0
2016-10-19 10:00:00,11.57,11.64,11.472,11.64,198375.0,11.57,11.64,11.472,11.64,198375.0
2016-10-19 10:30:00,11.64,11.655,11.56,11.6,142472.0,11.64,11.655,11.56,11.6,142472.0
2016-10-19 11:00:00,11.6,11.61,11.5,11.6,180021.0,11.6,11.61,11.5,11.6,180021.0
2016-10-19 11:30:00,11.6,11.66,11.59,11.59,133821.0,11.6,11.66,11.59,11.59,133821.0
2016-10-19 12:00:00,11.59,11.6,11.5501,11.58,82387.0,11.59,11.6,11.5501,11.58,82387.0
2016-10-19 12:30:00,11.59,11.65,11.585,11.615,92952.0,11.59,11.65,11.585,11.615,92952.0
2016-10-19 13:00:00,11.61,11.66,11.61,11.625,123679.0,11.61,11.66,11.61,11.625,123679.0
2016-10-19 13:30:00,11.62,11.63,11.575,11.6,118347.0,11.62,11.63,11.575,11.6,118347.0
2016-10-19 14:00:00,11.59,11.63,11.565,11.57,92280.0,11.59,11.63,11.565,11.57,92280.0
2016-10-19 14:30:00,11.57,11.59,11.55,11.59,85709.0,11.57,11.59,11.55,11.59,85709.0
2016-10-19 15:00:00,11.59,11.62,11.565,11.585,195292.0,11.59,11.62,11.565,11.585,195292.0
2016-10-19 15:30:00,11.58,11.6,11.51,11.52,552724.0,11.58,11.6,11.51,11.52,552724.0
2016-10-20 09:30:00,11.51,11.62,11.368,11.6,361166.0,11.51,11.62,11.368,11.6,361166.0
2016-10-20 10:00:00,11.595,11.66,11.54,11.605,192530.0,11.595,11.66,11.54,11.605,192530.0
2016-10-20 10:30:00,11.605,11.605,11.41,11.46,194928.0,11.605,11.605,11.41,11.46,194928.0
2016-10-20 11:00:00,11.45,11.54,11.42,11.505,151864.0,11.45,11.54,11.42,11.505,151864.0
2016-10-20 11:30:00,11.505,11.6,11.49,11.6,296616.0,11.505,11.6,11.49,11.6,296616.0
2016-10-20 12:00:00,11.605,11.64,11.55,11.565,293763.0,11.605,11.64,11.55,11.565,293763.0
2016-10-20 12:30:00,11.565,11.68,11.56,11.63,122925.0,11.565,11.68,11.56,11.63,122925.0
2016-10-20 13:00:00,11.64,11.68,11.57,11.58,224245.0,11.64,11.68,11.57,11.58,224245.0
2016-10-20 13:30:00,11.59,11.65,11.56,11.575,211520.0,11.59,11.65,11.56,11.575,211520.0
2016-10-20 14:00:00,11.57,11.655,11.57,11.655,83680.0,11.57,11.655,11.57,11.655,83680.0
2016-10-20 14:30:00,11.65,11.65,11.56,11.62,256329.0,11.65,11.65,11.56,11.62,256329.0
2016-10-20 15:00:00,11.63,11.7,11.59,11.66,220776.0,11.63,11.7,11.59,11.66,220776.0
2016-10-20 15:30:00,11.66,11.74,11.64,11.74,539788.0,11.66,11.74,11.64,11.74,539788.0
2016-10-21 09:30:00,11.6,11.72,11.45,11.635,378004.0,11.6,11.72,11.45,11.635,378004.0
2016-10-21 10:00:00,11.63,11.64,11.48,11.565,262133.0,11.63,11.64,11.48,11.565,262133.0
2016-10-21 10:30:00,11.57,11.73,11.563,11.66,246370.0,11.57,11.73,11.563,11.66,246370.0
2016-10-21 11:00:00,11.66,11.72,11.64,11.6999,133728.0,11.66,11.72,11.64,11.6999,133728.0
2016-10-21 11:30:00,11.7,11.76,11.66,11.72,179179.0,11.7,11.76,11.66,11.72,179179.0
2016-10-21 12:00:00,11.72,11.73,11.6,11.605,121158.0,11.72,11.73,11.6,11.605,121158.0
2016-10-21 12:30:00,11.6,11.65,11.58,11.64,635368.0,11.6,11.65,11.58,11.64,635368.0
2016-10-21 13:00:00,11.64,11.66,11.59,11.61,106419.0,11.64,11.66,11.59,11.61,106419.0
2016-10-21 13:30:00,11.61,11.69,11.585,11.685,138301.0,11.61,11.69,11.585,11.685,138301.0
2016-10-21 14:00:00,11.68,11.68,11.62,11.66,212454.0,11.68,11.68,11.62,11.66,212454.0
2016-10-21 14:30:00,11.67,11.69,11.64,11.68,170192.0,11.67,11.69,11.64,11.68,170192.0
2016-10-21 15:00:00,11.68,11.695,11.59,11.59,302992.0,11.68,11.695,11.59,11.59,302992.0
2016-10-21 15:30:00,11.59,11.62,11.55,11.57,524014.0,11.59,11.62,11.55,11.57,524014.0
2016-10-24 09:30:00,11.56,11.65,11.4,11.465,660800.0,11.56,11.65,11.4,11.465,660800.0
2016-10-24 10:00:00,11.465,11.61,11.415,11.56,206800.0,11.465,11.61,11.415,11.56,206800.0
2016-10-24 10:30:00,11.57,11.64,11.535,11.58,219500.0,11.57,11.64,11.535,11.58,219500.0
2016-10-24 11:00:00,11.57,11.619,11.48,11.5,136200.0,11.57,11.619,11.48,11.5,136200.0
2016-10-24 11:30:00,11.4999,11.51,11.45,11.47,118000.0,11.4999,11.51,11.45,11.47,118000.0
2016-10-24 12:00:00,11.48,11.51,11.45,11.5,113500.0,11.48,11.51,11.45,11.5,113500.0
2016-10-24 12:30:00,11.505,11.54,11.495,11.525,73800.0,11.505,11.54,11.495,11.525,73800.0
2016-10-24 13:00:00,11.5346,11.54,11.47,11.49,98900.0,11.5346,11.54,11.47,11.49,98900.0
2016-10-24 13:30:00,11.485,11.49,11.42,11.43,181200.0,11.485,11.49,11.42,11.43,181200.0
2016-10-24 14:00:00,11.43,11.45,11.4,11.42,202700.0,11.43,11.45,11.4,11.42,202700.0
2016-10-24 14:30:00,11.415,11.42,11.4,11.405,130000.0,11.415,11.42,11.4,11.405,130000.0
2016-10-24 15:00:00,11.4,11.41,11.3,11.32,454600.0,11.4,11.41,11.3,11.32,454600.0
2016-10-24 15:30:00,11.315,11.34,11.27,11.28,970800.0,11.315,11.34,11.27,11.28,970800.0
2016-10-25 09:30:00,11.24,11.43,11.07,11.42,415002.0,11.24,11.43,11.07,11.42,415002.0
2016-10-25 10:00:00,11.42,11.5,11.38,11.41,242000.0,11.42,11.5,11.38,11.41,242000.0
2016-10-25 10:30:00,11.405,11.41,11.28,11.41,180800.0,11.405,11.41,11.28,11.41,180800.0
2016-10-25 11:00:00,11.4,11.4,11.32,11.36,171300.0,11.4,11.4,11.32,11.36,171300.0
2016-10-25 11:30:00,11.36,11.36,11.3,11.31,102200.0,11.36,11.36,11.3,11.31,102200.0
2016-10-25 12:00:00,11.315,11.32,11.23,11.2701,179600.0,11.315,11.32,11.23,11.2701,179600.0
2016-10-25 12:30:00,11.27,11.3,11.25,11.285,100900.0,11.27,11.3,11.25,11.285,100900.0
2016-10-25 13:00:00,11.29,11.33,11.25,11.295,137000.0,11.29,11.33,11.25,11.295,137000.0
2016-10-25 13:30:00,11.295,11.37,11.29,11.345,164400.0,11.295,11.37,11.29,11.345,164400.0
2016-10-25 14:00:00,11.34,11.35,11.29,11.295,89900.0,11.34,11.35,11.29,11.295,89900.0
2016-10-25 14:30:00,11.3,11.34,11.28,11.28,370500.0,11.3,11.34,11.28,11.28,370500.0
2016-10-25 15:00:00,11.2841,11.295,11.27,11.285,162100.0,11.2841,11.295,11.27,11.285,162100.0
2016-10-25 15:30:00,11.285,11.32,11.26,11.29,360300.0,11.285,11.32,11.26,11.29,360300.0
2016-10-26 09:30:00,11.19,11.41,11.18,11.36,405175.0,11.19,11.41,11.18,11.36,405175.0
2016-10-26 10:00:00,11.365,11.63,11.33,11.48,417071.0,11.365,11.63,11.33,11.48,417071.0
2016-10-26 10:30:00,11.475,11.55,11.455,11.55,206809.0,11.475,11.55,11.455,11.55,206809.0
2016-10-26 11:00:00,11.535,11.555,11.41,11.44,203730.0,11.535,11.555,11.41,11.44,203730.0
2016-10-26 11:30:00,11.44,11.44,11.335,11.36,155307.0,11.44,11.44,11.335,11.36,155307.0
2016-10-26 12:00:00,11.35,11.38,11.29,11.34,104797.0,11.35,11.38,11.29,11.34,104797.0
2016-10-26 12:30:00,11.34,11.355,11.3,11.325,76421.0,11.34,11.355,11.3,11.325,76421.0
2016-10-26 13:00:00,11.325,11.36,11.23,11.24,96511.0,11.325,11.36,11.23,11.24,96511.0
2016-10-26 13:30:00,11.24,11.24,11.11,11.13,236243.0,11.24,11.24,11.11,11.13,236243.0
2016-10-26 14:00:00,11.14,11.14,11.08,11.1,183404.0,11.14,11.14,11.08,11.1,183404.0
2016-10-26 14:30:00,11.09,11.23,11.06,11.225,176212.0,11.09,11.23,11.06,11.225,176212.0
2016-10-26 15:00:00,11.22,11.23,11.18,11.195,118625.0,11.22,11.23,11.18,11.195,118625.0
2016-10-26 15:30:00,11.195,11.225,11.17,11.17,342277.0,11.195,11.225,11.17,11.17,342277.0
2016-10-27 09:30:00,11.29,11.4,11.17,11.26,257704.0,11.29,11.4,11.17,11.26,257704.0
2016-10-27 10:00:00,11.25,11.25,10.92,10.98,474125.0,11.25,11.25,10.92,10.98,474125.0
2016-10-27 10:30:00,10.98,11.14,10.9,10.9007,289987.0,10.98,11.14,10.9,10.9007,289987.0
2016-10-27 11:00:00,10.91,10.99,10.83,10.93,407899.0,10.91,10.99,10.83,10.93,407899.0
2016-10-27 11:30:00,10.935,11.0,10.9,10.98,364950.0,10.935,11.0,10.9,10.98,364950.0
2016-10-27 12:00:00,10.97,11.05,10.96,11.04,149687.0,10.97,11.05,10.96,11.04,149687.0
2016-10-27 12:30:00,11.05,11.06,10.97,11.0051,150829.0,11.05,11.06,10.97,11.0051,150829.0
2016-10-27 13:00:00,11.0001,11.01,10.95,10.96,126880.0,11.0001,11.01,10.95,10.96,126880.0
2016-10-27 13:30:00,10.97,10.98,10.94,10.955,152843.0,10.97,10.98,10.94,10.955,152843.0
2016-10-27 14:00:00,10.96,10.99,10.89,10.89,266384.0,10.96,10.99,10.89,10.89,266384.0
2016-10-27 14:30:00,10.89,10.985,10.88,10.97,211609.0,10.89,10.985,10.88,10.97,211609.0
2016-10-27 15:00:00,10.97,11.02,10.9138,10.935,204430.0,10.97,11.02,10.9138,10.935,204430.0
2016-10-27 15:30:00,10.93,10.96,10.91,10.92,569753.0,10.93,10.96,10.91,10.92,569753.0
2016-10-28 09:30:00,10.85,10.97,10.62,10.77,430593.0,10.85,10.97,10.62,10.77,430593.0
2016-10-28 10:00:00,10.765,10.96,10.71,10.93,310310.0,10.765,10.96,10.71,10.93,310310.0
2016-10-28 10:30:00,10.92,10.975,10.85,10.93,142120.0,10.92,10.975,10.85,10.93,142120.0
2016-10-28 11:00:00,10.93,10.95,10.8,10.825,154540.0,10.93,10.95,10.8,10.825,154540.0
2016-10-28 11:30:00,10.825,10.93,10.825,10.89,133226.0,10.825,10.93,10.825,10.89,133226.0
2016-10-28 12:00:00,10.89,11.018,10.87,10.98,213083.0,10.89,11.018,10.87,10.98,213083.0
2016-10-28 12:30:00,10.98,11.0,10.95,10.979,74942.0,10.98,11.0,10.95,10.979,74942.0
2016-10-28 13:00:00,10.9735,11.32,10.97,11.205,467430.0,10.9735,11.32,10.97,11.205,467430.0
2016-10-28 13:30:00,11.2,11.205,11.02,11.06,258775.0,11.2,11.205,11.02,11.06,258775.0
2016-10-28 14:00:00,11.055,11.075,10.94,10.963,157779.0,11.055,11.075,10.94,10.963,157779.0
2016-10-28 14:30:00,10.97,11.01,10.87,10.99,147734.0,10.97,11.01,10.87,10.99,147734.0
2016-10-28 15:00:00,10.99,11.02,10.91,11.005,175198.0,10.99,11.02,10.91,11.005,175198.0
2016-10-28 15:30:00,11.0,11.005,10.86,10.88,596893.0,11.0,11.005,10.86,10.88,596893.0
2016-10-31 09:30:00,10.86,10.88,10.6,10.82,385790.0,10.86,10.88,10.6,10.82,385790.0
2016-10-31 10:00:00,10.83,10.87,10.7,10.72,149665.0,10.83,10.87,10.7,10.72,149665.0
2016-10-31 10:30:00,10.72,10.73,10.57,10.625,317093.0,10.72,10.73,10.57,10.625,317093.0
2016-10-31 11:00:00,10.625,10.7,10.6,10.65,166069.0,10.625,10.7,10.6,10.65,166069.0
2016-10-31 11:30:00,10.65,10.71,10.636,10.69,119504.0,10.65,10.71,10.636,10.69,119504.0
2016-10-31 12:00:00,10.69,10.69,10.615,10.6389,99643.0,10.69,10.69,10.615,10.6389,99643.0
2016-10-31 12:30:00,10.63,10.6435,10.58,10.6,122445.0,10.63,10.6435,10.58,10.6,122445.0
2016-10-31 13:00:00,10.6,10.63,10.57,10.58,143193.0,10.6,10.63,10.57,10.58,143193.0
2016-10-31 13:30:00,10.59,10.63,10.57,10.575,116206.0,10.59,10.63,10.57,10.575,116206.0
2016-10-31 14:00:00,10.58,10.6,10.53,10.555,171492.0,10.58,10.6,10.53,10.555,171492.0
2016-10-31 14:30:00,10.555,10.63,10.5541,10.59,141329.0,10.555,10.63,10.5541,10.59,141329.0
2016-10-31 15:00:00,10.59,10.63,10.56,10.6,282597.0,10.59,10.63,10.56,10.6,282597.0
2016-10-31 15:30:00,10.6,10.615,10.56,10.58,568384.0,10.6,10.615,10.56,10.58,568384.0
2016-11-01 09:30:00,10.57,10.86,10.41,10.855,539516.0,10.57,10.86,10.41,10.855,539516.0
2016-11-01 10:00:00,10.855,11.07,10.825,10.97,716822.0,10.855,11.07,10.825,10.97,716822.0
2016-11-01 10:30:00,10.97,11.05,10.91,11.04,255404.0,10.97,11.05,10.91,11.04,255404.0
2016-11-01 11:00:00,11.04,11.13,10.93,11.02,495040.0,11.04,11.13,10.93,11.02,495040.0
2016-11-01 11:30:00,11.01,11.03,10.95,10.97,154605.0,11.01,11.03,10.95,10.97,154605.0
2016-11-01 12:00:00,10.98,11.03,10.95,10.955,140598.0,10.98,11.03,10.95,10.955,140598.0
2016-11-01 12:30:00,10.955,11.02,10.94,11.01,115464.0,10.955,11.02,10.94,11.01,115464.0
2016-11-01 13:00:00,11.005,11.03,10.92,10.94,124647.0,11.005,11.03,10.92,10.94,124647.0
2016-11-01 13:30:00,10.94,10.94,10.78,10.79,173191.0,10.94,10.94,10.78,10.79,173191.0
2016-11-01 14:00:00,10.79,10.8,10.66,10.78,167342.0,10.79,10.8,10.66,10.78,167342.0
2016-11-01 14:30:00,10.78,10.905,10.73,10.845,308313.0,10.78,10.905,10.73,10.845,308313.0
2016-11-01 15:00:00,10.845,10.94,10.7275,10.89,298309.0,10.845,10.94,10.7275,10.89,298309.0
2016-11-01 15:30:00,10.885,10.9983,10.88,10.98,744646.0,10.885,10.9983,10.88,10.98,744646.0
2016-11-02 09:30:00,10.93,10.94,10.38,10.45,852342.0,10.93,10.94,10.38,10.45,852342.0
2016-11-02 10:00:00,10.45,10.925,10.44,10.91,871813.0,10.45,10.925,10.44,10.91,871813.0
2016-11-02 10:30:00,10.9,10.91,10.605,10.64,274228.0,10.9,10.91,10.605,10.64,274228.0
2016-11-02 11:00:00,10.64,10.76,10.6,10.72,223130.0,10.64,10.76,10.6,10.72,223130.0
2016-11-02 11:30:00,10.72,10.73,10.66,10.715,190302.0,10.72,10.73,10.66,10.715,190302.0
2016-11-02 12:00:00,10.72,10.895,10.71,10.845,490029.0,10.72,10.895,10.71,10.845,490029.0
2016-11-02 12:30:00,10.85,10.97,10.84,10.96,240506.0,10.85,10.97,10.84,10.96,240506.0
2016-11-02 13:00:00,10.965,10.9793,10.8,10.8543,297149.0,10.965,10.9793,10.8,10.8543,297149.0
2016-11-02 13:30:00,10.855,10.885,10.81,10.83,136827.0,10.855,10.885,10.81,10.83,136827.0
2016-11-02 14:00:00,10.83,10.91,10.741,10.86,196193.0,10.83,10.91,10.741,10.86,196193.0
2016-11-02 14:30:00,10.87,10.91,10.83,10.87,294748.0,10.87,10.91,10.83,10.87,294748.0
2016-11-02 15:00:00,10.865,10.98,10.85,10.98,342480.0,10.865,10.98,10.85,10.98,342480.0
2016-11-02 15:30:00,10.98,10.98,10.81,10.81,878079.0,10.98,10.98,10.81,10.81,878079.0
2016-11-03 09:30:00,11.04,11.07,10.585,10.63,457322.0,11.04,11.07,10.585,10.63,457322.0
2016-11-03 10:00:00,10.64,10.74,10.6,10.685,605618.0,10.64,10.74,10.6,10.685,605618.0
2016-11-03 10:30:00,10.68,10.69,10.47,10.51,572646.0,10.68,10.69,10.47,10.51,572646.0
2016-11-03 11:00:00,10.51,10.52,10.26,10.4901,757781.0,10.51,10.52,10.26,10.4901,757781.0
2016-11-03 11:30:00,10.5,10.665,10.495,10.5634,291603.0,10.5,10.665,10.495,10.5634,291603.0
2016-11-03 12:00:00,10.56,10.57,10.435,10.49,197988.0,10.56,10.57,10.435,10.49,197988.0
2016-11-03 12:30:00,10.485,10.52,10.42,10.515,232633.0,10.485,10.52,10.42,10.515,232633.0
2016-11-03 13:00:00,10.51,10.61,10.475,10.59,163366.0,10.51,10.61,10.475,10.59,163366.0
2016-11-03 13:30:00,10.585,10.67,10.555,10.56,179992.0,10.585,10.67,10.555,10.56,179992.0
2016-11-03 14:00:00,10.56,10.61,10.46,10.515,223776.0,10.56,10.61,10.46,10.515,223776.0
2016-11-03 14:30:00,10.515,10.57,10.43,10.48,325808.0,10.515,10.57,10.43,10.48,325808.0
2016-11-03 15:00:00,10.48,10.57,10.45,10.5155,413239.0,10.48,10.57,10.45,10.5155,413239.0
2016-11-03 15:30:00,10.515,10.52,10.04,10.21,2271491.0,10.515,10.52,10.04,10.21,2271491.0
2016-11-04 09:30:00,10.9,11.79,10.84,11.375,1889043.0,10.9,11.79,10.84,11.375,1889043.0
2016-11-04 10:00:00,11.375,11.47,11.22,11.285,1001223.0,11.375,11.47,11.22,11.285,1001223.0
2016-11-04 10:30:00,11.28,11.305,11.06,11.155,778089.0,11.28,11.305,11.06,11.155,778089.0
2016-11-04 11:00:00,11.15,11.43,11.14,11.38,706250.0,11.15,11.43,11.14,11.38,706250.0
2016-11-04 11:30:00,11.39,11.405,11.185,11.335,637229.0,11.39,11.405,11.185,11.335,637229.0
2016-11-04 12:00:00,11.33,11.38,11.18,11.235,649350.0,11.33,11.38,11.18,11.235,649350.0
2016-11-04 12:30:00,11.235,11.3776,11.14,11.34,716394.0,11.235,11.3776,11.14,11.34,716394.0
2016-11-04 13:00:00,11.335,11.64,11.31,11.63,738818.0,11.335,11.64,11.31,11.63,738818.0
2016-11-04 13:30:00,11.62,11.7,11.535,11.64,494476.0,11.62,11.7,11.535,11.64,494476.0
2016-11-04 14:00:00,11.645,11.69,11.57,11.655,400891.0,11.645,11.69,11.57,11.655,400891.0
2016-11-04 14:30:00,11.655,11.74,11.64,11.71,469064.0,11.655,11.74,11.64,11.71,469064.0
2016-11-04 15:00:00,11.7,11.8,11.63,11.79,759131.0,11.7,11.8,11.63,11.79,759131.0
2016-11-04 15:30:00,11.79,11.91,11.775,11.9,1357700.0,11.79,11.91,11.775,11.9,1357700.0
2016-11-07 09:30:00,12.4,12.4,12.1,12.356,1036599.0,12.4,12.4,12.1,12.356,1036599.0
2016-11-07 10:00:00,12.35,12.37,12.15,12.27,792492.0,12.35,12.37,12.15,12.27,792492.0
2016-11-07 10:30:00,12.265,12.38,12.21,12.31,543274.0,12.265,12.38,12.21,12.31,543274.0
2016-11-07 11:00:00,12.31,12.32,12.13,12.13,464610.0,12.31,12.32,12.13,12.13,464610.0
2016-11-07 11:30:00,12.13,12.32,12.13,12.19,394131.0,12.13,12.32,12.13,12.19,394131.0
2016-11-07 12:00:00,12.2,12.29,12.19,12.23,289364.0,12.2,12.29,12.19,12.23,289364.0
2016-11-07 12:30:00,12.23,12.255,12.11,12.145,344118.0,12.23,12.255,12.11,12.145,344118.0
2016-11-07 13:00:00,12.145,12.27,12.14,12.2522,341548.0,12.145,12.27,12.14,12.2522,341548.0
2016-11-07 13:30:00,12.255,12.29,12.14,12.14,303794.0,12.255,12.29,12.14,12.14,303794.0
2016-11-07 14:00:00,12.145,12.15,12.075,12.14,321298.0,12.145,12.15,12.075,12.14,321298.0
2016-11-07 14:30:00,12.15,12.17,12.04,12.06,491574.0,12.15,12.17,12.04,12.06,491574.0
2016-11-07 15:00:00,12.05,12.19,12.04,12.17,521130.0,12.05,12.19,12.04,12.17,521130.0
2016-11-07 15:30:00,12.175,12.39,12.16,12.36,1455731.0,12.175,12.39,12.16,12.36,1455731.0
2016-11-08 09:30:00,12.28,12.35,12.08,12.33,379086.0,12.28,12.35,12.08,12.33,379086.0
2016-11-08 10:00:00,12.32,12.44,12.29,12.3999,245901.0,12.32,12.44,12.29,12.3999,245901.0
2016-11-08 10:30:00,12.39,12.39,12.29,12.35,227264.0,12.39,12.39,12.29,12.35,227264.0
2016-11-08 11:00:00,12.35,12.5263,12.2999,12.4007,528497.0,12.35,12.5263,12.2999,12.4007,528497.0
2016-11-08 11:30:00,12.4095,12.62,12.405,12.54,683389.0,12.4095,12.62,12.405,12.54,683389.0
2016-11-08 12:00:00,12.53,12.72,12.53,12.645,412935.0,12.53,12.72,12.53,12.645,412935.0
2016-11-08 12:30:00,12.64,12.68,12.57,12.61,315456.0,12.64,12.68,12.57,12.61,315456.0
2016-11-08 13:00:00,12.61,12.61,12.5,12.505,263972.0,12.61,12.61,12.5,12.505,263972.0
2016-11-08 13:30:00,12.51,12.59,12.42,12.425,217557.0,12.51,12.59,12.42,12.425,217557.0
2016-11-08 14:00:00,12.425,12.46,12.31,12.37,378240.0,12.425,12.46,12.31,12.37,378240.0
2016-11-08 14:30:00,12.37,12.43,12.3,12.43,278833.0,12.37,12.43,12.3,12.43,278833.0
2016-11-08 15:00:00,12.42,12.54,12.41,12.52,394977.0,12.42,12.54,12.41,12.52,394977.0
2016-11-08 15:30:00,12.515,12.59,12.45,12.47,922084.0,12.515,12.59,12.45,12.47,922084.0
2016-11-09 09:30:00,13.15,13.98,13.09,13.57,1768610.0,13.15,13.98,13.09,13.57,1768610.0
2016-11-09 10:00:00,13.56,13.64,13.24,13.424,970995.0,13.56,13.64,13.24,13.424,970995.0
2016-11-09 10:30:00,13.425,13.839,13.415,13.79,1061310.0,13.425,13.839,13.415,13.79,1061310.0
2016-11-09 11:00:00,13.79,14.2,13.78,14.19,1103257.0,13.79,14.2,13.78,14.19,1103257.0
2016-11-09 11:30:00,14.19,14.32,14.075,14.19,900010.0,14.19,14.32,14.075,14.19,900010.0
2016-11-09 12:00:00,14.19,14.2101,14.03,14.17,427400.0,14.19,14.2101,14.03,14.17,427400.0
2016-11-09 12:30:00,14.16,14.32,14.14,14.3,508434.0,14.16,14.32,14.14,14.3,508434.0
2016-11-09 13:00:00,14.3,14.3893,14.06,14.2301,752526.0,14.3,14.3893,14.06,14.2301,752526.0
2016-11-09 13:30:00,14.2301,14.42,14.2,14.38,561443.0,14.2301,14.42,14.2,14.38,561443.0
2016-11-09 14:00:00,14.39,14.79,14.32,14.79,1061206.0,14.39,14.79,14.32,14.79,1061206.0
2016-11-09 14:30:00,14.785,15.05,14.73,14.89,1472648.0,14.785,15.05,14.73,14.89,1472648.0
2016-11-09 15:00:00,14.885,15.1,14.85,15.08,986549.0,14.885,15.1,14.85,15.08,986549.0
2016-11-09 15:30:00,15.065,15.11,14.745,15.02,2206174.0,15.065,15.11,14.745,15.02,2206174.0
2016-11-10 09:30:00,15.23,15.7,15.2,15.33,1441777.0,15.23,15.7,15.2,15.33,1441777.0
2016-11-10 10:00:00,15.33,15.59,15.025,15.135,1263170.0,15.33,15.59,15.025,15.135,1263170.0
2016-11-10 10:30:00,15.14,15.3,14.86,15.07,1142498.0,15.14,15.3,14.86,15.07,1142498.0
2016-11-10 11:00:00,15.04,15.48,14.995,15.26,641684.0,15.04,15.48,14.995,15.26,641684.0
2016-11-10 11:30:00,15.27,15.45,15.16,15.34,585676.0,15.27,15.45,15.16,15.34,585676.0
2016-11-10 12:00:00,15.34,15.45,15.28,15.43,348778.0,15.34,15.45,15.28,15.43,348778.0
2016-11-10 12:30:00,15.4341,15.455,15.18,15.3801,367288.0,15.4341,15.455,15.18,15.3801,367288.0
2016-11-10 13:00:00,15.39,15.42,15.26,15.375,368857.0,15.39,15.42,15.26,15.375,368857.0
2016-11-10 13:30:00,15.38,15.625,15.29,15.59,737026.0,15.38,15.625,15.29,15.59,737026.0
2016-11-10 14:00:00,15.585,15.59,15.385,15.59,425435.0,15.585,15.59,15.385,15.59,425435.0
2016-11-10 14:30:00,15.59,15.73,15.515,15.695,895394.0,15.59,15.73,15.515,15.695,895394.0
2016-11-10 15:00:00,15.7,15.76,15.6,15.685,662751.0,15.7,15.76,15.6,15.685,662751.0
2016-11-10 15:30:00,15.69,15.78,15.625,15.74,1523321.0,15.69,15.78,15.625,15.74,1523321.0
2016-11-11 09:30:00,15.55,15.8699,15.32,15.68,813918.0,15.55,15.8699,15.32,15.68,813918.0
2016-11-11 10:00:00,15.69,16.1,15.61,15.8401,1435689.0,15.69,16.1,15.61,15.8401,1435689.0
2016-11-11 10:30:00,15.8401,16.03,15.7,15.87,626786.0,15.8401,16.03,15.7,15.87,626786.0
2016-11-11 11:00:00,15.86,15.98,15.79,15.89,333905.0,15.86,15.98,15.79,15.89,333905.0
2016-11-11 11:30:00,15.89,16.34,15.89,16.27,866197.0,15.89,16.34,15.89,16.27,866197.0
2016-11-11 12:00:00,16.27,16.479,16.2311,16.37,639733.0,16.27,16.479,16.2311,16.37,639733.0
2016-11-11 12:30:00,16.38,16.46,16.25,16.27,456135.0,16.38,16.46,16.25,16.27,456135.0
2016-11-11 13:00:00,16.28,16.59,16.27,16.42,583807.0,16.28,16.59,16.27,16.42,583807.0
2016-11-11 13:30:00,16.44,16.5,16.31,16.41,329306.0,16.44,16.5,16.31,16.41,329306.0
2016-11-11 14:00:00,16.4018,16.5,16.32,16.34,304133.0,16.4018,16.5,16.32,16.34,304133.0
2016-11-11 14:30:00,16.35,16.37,16.225,16.245,253193.0,16.35,16.37,16.225,16.245,253193.0
2016-11-11 15:00:00,16.245,16.395,16.24,16.315,428943.0,16.245,16.395,16.24,16.315,428943.0
2016-11-11 15:30:00,16.3168,16.48,16.29,16.4,1196120.0,16.3168,16.48,16.29,16.4,1196120.0
2016-11-14 09:30:00,16.4,16.45,16.045,16.0774,1118014.0,16.4,16.45,16.045,16.0774,1118014.0
2016-11-14 10:00:00,16.08,16.64,16.01,16.47,870954.0,16.08,16.64,16.01,16.47,870954.0
2016-11-14 10:30:00,16.47,16.622,16.4078,16.53,498512.0,16.47,16.622,16.4078,16.53,498512.0
2016-11-14 11:00:00,16.54,16.7101,16.35,16.56,383111.0,16.54,16.7101,16.35,16.56,383111.0
2016-11-14 11:30:00,16.56,16.75,16.56,16.74,339979.0,16.56,16.75,16.56,16.74,339979.0
2016-11-14 12:00:00,16.73,16.8,16.64,16.69,271341.0,16.73,16.8,16.64,16.69,271341.0
2016-11-14 12:30:00,16.7,16.71,16.47,16.7,583837.0,16.7,16.71,16.47,16.7,583837.0
2016-11-14 13:00:00,16.71,17.0,16.68,16.83,690835.0,16.71,17.0,16.68,16.83,690835.0
2016-11-14 13:30:00,16.84,16.885,16.765,16.82,312739.0,16.84,16.885,16.765,16.82,312739.0
2016-11-14 14:00:00,16.83,16.92,16.82,16.895,291453.0,16.83,16.92,16.82,16.895,291453.0
2016-11-14 14:30:00,16.89,16.91,16.7101,16.77,329531.0,16.89,16.91,16.7101,16.77,329531.0
2016-11-14 15:00:00,16.77,16.88,16.74,16.75,352157.0,16.77,16.88,16.74,16.75,352157.0
2016-11-14 15:30:00,16.75,16.77,16.65,16.76,1136348.0,16.75,16.77,16.65,16.76,1136348.0
2016-11-15 09:30:00,16.76,16.8737,16.37,16.595,909321.0,16.76,16.8737,16.37,16.595,909321.0
2016-11-15 10:00:00,16.6,16.92,16.595,16.75,1014128.0,16.6,16.92,16.595,16.75,1014128.0
2016-11-15 10:30:00,16.74,16.76,16.435,16.46,848710.0,16.74,16.76,16.435,16.46,848710.0
2016-11-15 11:00:00,16.47,16.63,16.36,16.49,401164.0,16.47,16.63,16.36,16.49,401164.0
2016-11-15 11:30:00,16.49,16.605,16.4401,16.5,217280.0,16.49,16.605,16.4401,16.5,217280.0
2016-11-15 12:00:00,16.5,16.56,16.335,16.41,385280.0,16.5,16.56,16.335,16.41,385280.0
2016-11-15 12:30:00,16.42,16.48,16.36,16.42,225151.0,16.42,16.48,16.36,16.42,225151.0
2016-11-15 13:00:00,16.43,16.59,16.425,16.54,258070.0,16.43,16.59,16.425,16.54,258070.0
2016-11-15 13:30:00,16.54,16.63,16.52,16.55,215936.0,16.54,16.63,16.52,16.55,215936.0
2016-11-15 14:00:00,16.55,16.69,16.54,16.6748,438968.0,16.55,16.69,16.54,16.6748,438968.0
2016-11-15 14:30:00,16.68,16.71,16.57,16.67,350040.0,16.68,16.71,16.57,16.67,350040.0
2016-11-15 15:00:00,16.66,16.67,16.52,16.6,487415.0,16.66,16.67,16.52,16.6,487415.0
2016-11-15 15:30:00,16.6,16.62,16.5,16.54,1592608.0,16.6,16.62,16.5,16.54,1592608.0
2016-11-16 09:30:00,16.25,16.52,15.9,16.4201,1015940.0,16.25,16.52,15.9,16.4201,1015940.0
2016-11-16 10:00:00,16.423,16.7,16.33,16.69,554509.0,16.423,16.7,16.33,16.69,554509.0
2016-11-16 10:30:00,16.685,16.69,16.45,16.51,317943.0,16.685,16.69,16.45,16.51,317943.0
2016-11-16 11:00:00,16.52,16.72,16.43,16.7,420262.0,16.52,16.72,16.43,16.7,420262.0
2016-11-16 11:30:00,16.7,16.885,16.7,16.825,464750.0,16.7,16.885,16.7,16.825,464750.0
2016-11-16 12:00:00,16.82,16.84,16.77,16.815,142585.0,16.82,16.84,16.77,16.815,142585.0
2016-11-16 12:30:00,16.82,16.92,16.8,16.83,274423.0,16.82,16.92,16.8,16.83,274423.0
2016-11-16 13:00:00,16.83,16.855,16.76,16.78,135798.0,16.83,16.855,16.76,16.78,135798.0
2016-11-16 13:30:00,16.79,16.873,16.76,16.83,112948.0,16.79,16.873,16.76,16.83,112948.0
2016-11-16 14:00:00,16.82,16.82,16.7,16.815,206676.0,16.82,16.82,16.7,16.815,206676.0
2016-11-16 14:30:00,16.815,16.86,16.78,16.805,344030.0,16.815,16.86,16.78,16.805,344030.0
2016-11-16 15:00:00,16.81,16.85,16.69,16.7,536519.0,16.81,16.85,16.69,16.7,536519.0
2016-11-16 15:30:00,16.7,16.785,16.55,16.63,1142553.0,16.7,16.785,16.55,16.63,1142553.0
2016-11-17 09:30:00,16.51,16.6,15.46,16.48,1082255.0,16.51,16.6,15.46,16.48,1082255.0
2016-11-17 10:00:00,16.485,16.7,16.4,16.6,497419.0,16.485,16.7,16.4,16.6,497419.0
2016-11-17 10:30:00,16.6,16.72,16.49,16.63,265952.0,16.6,16.72,16.49,16.63,265952.0
2016-11-17 11:00:00,16.62,16.92,16.61,16.835,368640.0,16.62,16.92,16.61,16.835,368640.0
2016-11-17 11:30:00,16.83,16.89,16.7401,16.86,227630.0,16.83,16.89,16.7401,16.86,227630.0
2016-11-17 12:00:00,16.86,16.88,16.805,16.865,160470.0,16.86,16.88,16.805,16.865,160470.0
2016-11-17 12:30:00,16.86,16.86,16.705,16.8,217543.0,16.86,16.86,16.705,16.8,217543.0
2016-11-17 13:00:00,16.795,16.83,16.765,16.8,133251.0,16.795,16.83,16.765,16.8,133251.0
2016-11-17 13:30:00,16.8,16.855,16.795,16.825,241937.0,16.8,16.855,16.795,16.825,241937.0
2016-11-17 14:00:00,16.825,16.87,16.78,16.805,241330.0,16.825,16.87,16.78,16.805,241330.0
2016-11-17 14:30:00,16.8001,16.875,16.74,16.8405,367265.0,16.8001,16.875,16.74,16.8405,367265.0
2016-11-17 15:00:00,16.84,16.87,16.75,16.78,238208.0,16.84,16.87,16.75,16.78,238208.0
2016-11-17 15:30:00,16.775,16.8091,16.66,16.76,1351524.0,16.775,16.8091,16.66,16.76,1351524.0
2016-11-18 09:30:00,16.75,16.84,16.53,16.81,707495.0,16.75,16.84,16.53,16.81,707495.0
2016-11-18 10:00:00,16.81,16.97,16.77,16.96,577798.0,16.81,16.97,16.77,16.96,577798.0
2016-11-18 10:30:00,16.955,16.9699,16.71,16.78,620792.0,16.955,16.9699,16.71,16.78,620792.0
2016-11-18 11:00:00,16.775,16.88,16.71,16.8165,465191.0,16.775,16.88,16.71,16.8165,465191.0
2016-11-18 11:30:00,16.82,16.89,16.66,16.7,682710.0,16.82,16.89,16.66,16.7,682710.0
2016-11-18 12:00:00,16.703,16.85,16.7,16.82,444282.0,16.703,16.85,16.7,16.82,444282.0
2016-11-18 12:30:00,16.815,16.895,16.78,16.88,323937.0,16.815,16.895,16.78,16.88,323937.0
2016-11-18 13:00:00,16.885,16.9,16.8,16.825,126010.0,16.885,16.9,16.8,16.825,126010.0
2016-11-18 13:30:00,16.83,16.86,16.8,16.81,156808.0,16.83,16.86,16.8,16.81,156808.0
2016-11-18 14:00:00,16.81,16.91,16.805,16.89,285486.0,16.81,16.91,16.805,16.89,285486.0
2016-11-18 14:30:00,16.8838,16.925,16.85,16.875,397687.0,16.8838,16.925,16.85,16.875,397687.0
2016-11-18 15:00:00,16.875,16.965,16.86,16.91,237772.0,16.875,16.965,16.86,16.91,237772.0
2016-11-18 15:30:00,16.91,16.975,16.885,16.96,843376.0,16.91,16.975,16.885,16.96,843376.0
2016-11-21 09:30:00,16.9,17.27,16.82,17.21,943888.0,16.9,17.27,16.82,17.21,943888.0
2016-11-21 10:00:00,17.2108,17.24,17.01,17.09,501453.0,17.2108,17.24,17.01,17.09,501453.0
2016-11-21 10:30:00,17.09,17.21,17.07,17.125,385593.0,17.09,17.21,17.07,17.125,385593.0
2016-11-21 11:00:00,17.125,17.15,17.06,17.12,330262.0,17.125,17.15,17.06,17.12,330262.0
2016-11-21 11:30:00,17.125,17.204,17.1,17.1356,361645.0,17.125,17.204,17.1,17.1356,361645.0
2016-11-21 12:00:00,17.13,17.27,17.11,17.265,297357.0,17.13,17.27,17.11,17.265,297357.0
2016-11-21 12:30:00,17.26,17.29,17.11,17.15,264321.0,17.26,17.29,17.11,17.15,264321.0
2016-11-21 13:00:00,17.15,17.215,17.15,17.185,144022.0,17.15,17.215,17.15,17.185,144022.0
2016-11-21 13:30:00,17.18,17.185,17.12,17.1764,160022.0,17.18,17.185,17.12,17.1764,160022.0
2016-11-21 14:00:00,17.175,17.22,17.13,17.205,267445.0,17.175,17.22,17.13,17.205,267445.0
2016-11-21 14:30:00,17.2,17.25,17.15,17.165,204437.0,17.2,17.25,17.15,17.165,204437.0
2016-11-21 15:00:00,17.17,17.19,17.14,17.145,253130.0,17.17,17.19,17.14,17.145,253130.0
2016-11-21 15:30:00,17.145,17.18,17.09,17.16,664323.0,17.145,17.18,17.09,17.16,664323.0
2016-11-22 09:30:00,17.24,17.37,17.02,17.32,566680.0,17.24,17.37,17.02,17.32,566680.0
2016-11-22 10:00:00,17.32,17.39,17.1581,17.19,464818.0,17.32,17.39,17.1581,17.19,464818.0
2016-11-22 10:30:00,17.19,17.2,16.64,16.669,1080831.0,17.19,17.2,16.64,16.669,1080831.0
2016-11-22 11:00:00,16.67,16.72,16.3476,16.349,970328.0,16.67,16.72,16.3476,16.349,970328.0
2016-11-22 11:30:00,16.35,16.44,16.03,16.07,1140453.0,16.35,16.44,16.03,16.07,1140453.0
2016-11-22 12:00:00,16.06,16.195,16.04,16.09,538033.0,16.06,16.195,16.04,16.09,538033.0
2016-11-22 12:30:00,16.09,16.095,15.97,16.04,435979.0,16.09,16.095,15.97,16.04,435979.0
2016-11-22 13:00:00,16.04,16.21,16.035,16.17,259456.0,16.04,16.21,16.035,16.17,259456.0
2016-11-22 13:30:00,16.17,16.28,16.125,16.135,489673.0,16.17,16.28,16.125,16.135,489673.0
2016-11-22 14:00:00,16.14,16.32,16.14,16.215,463982.0,16.14,16.32,16.14,16.215,463982.0
2016-11-22 14:30:00,16.2171,16.27,16.125,16.163,386656.0,16.2171,16.27,16.125,16.163,386656.0
2016-11-22 15:00:00,16.1644,16.24,16.16,16.165,291462.0,16.1644,16.24,16.16,16.165,291462.0
2016-11-22 15:30:00,16.165,16.27,16.11,16.25,1136670.0,16.165,16.27,16.11,16.25,1136670.0
2016-11-23 09:30:00,15.97,16.3,15.57,16.15,881251.0,15.97,16.3,15.57,16.15,881251.0
2016-11-23 10:00:00,16.15,16.7,16.13,16.59,863943.0,16.15,16.7,16.13,16.59,863943.0
2016-11-23 10:30:00,16.58,16.78,16.3996,16.6,545963.0,16.58,16.78,16.3996,16.6,545963.0
2016-11-23 11:00:00,16.605,16.63,16.43,16.48,266593.0,16.605,16.63,16.43,16.48,266593.0
2016-11-23 11:30:00,16.47,16.51,16.37,16.42,169192.0,16.47,16.51,16.37,16.42,169192.0
2016-11-23 12:00:00,16.41,16.47,16.32,16.43,116845.0,16.41,16.47,16.32,16.43,116845.0
2016-11-23 12:30:00,16.44,16.49,16.395,16.48,119186.0,16.44,16.49,16.395,16.48,119186.0
2016-11-23 13:00:00,16.48,16.52,16.42,16.46,110015.0,16.48,16.52,16.42,16.46,110015.0
2016-11-23 13:30:00,16.46,16.47,16.32,16.34,140425.0,16.46,16.47,16.32,16.34,140425.0
2016-11-23 14:00:00,16.33,16.47,16.33,16.45,135751.0,16.33,16.47,16.33,16.45,135751.0
2016-11-23 14:30:00,16.46,16.49,16.4,16.4112,117457.0,16.46,16.49,16.4,16.4112,117457.0
2016-11-23 15:00:00,16.42,16.46,16.375,16.385,226565.0,16.42,16.46,16.375,16.385,226565.0
2016-11-23 15:30:00,16.39,16.5,16.385,16.49,721451.0,16.39,16.5,16.385,16.49,721451.0
2016-11-25 09:30:00,16.5,16.75,16.4401,16.71,338694.0,16.5,16.75,16.4401,16.71,338694.0
2016-11-25 10:00:00,16.69,16.97,16.64,16.89,471038.0,16.69,16.97,16.64,16.89,471038.0
2016-11-25 10:30:00,16.89,16.975,16.82,16.9,242818.0,16.89,16.975,16.82,16.9,242818.0
2016-11-25 11:00:00,16.89,17.1,16.8653,17.09,422301.0,16.89,17.1,16.8653,17.09,422301.0
2016-11-25 11:30:00,17.1,17.175,17.009,17.02,225466.0,17.1,17.175,17.009,17.02,225466.0
2016-11-25 12:00:00,17.02,17.02,16.91,16.9301,187874.0,17.02,17.02,16.91,16.9301,187874.0
2016-11-25 12:30:00,16.935,17.01,16.89,17.0,336781.0,16.935,17.01,16.89,17.0,336781.0
2016-11-28 09:30:00,16.96,17.09,16.7,16.885,505676.0,16.96,17.09,16.7,16.885,505676.0
2016-11-28 10:00:00,16.895,16.94,16.75,16.78,328857.0,16.895,16.94,16.75,16.78,328857.0
2016-11-28 10:30:00,16.78,16.85,16.58,16.615,410563.0,16.78,16.85,16.58,16.615,410563.0
2016-11-28 11:00:00,16.61,16.7169,16.535,16.69,252221.0,16.61,16.7169,16.535,16.69,252221.0
2016-11-28 11:30:00,16.69,16.76,16.66,16.725,193868.0,16.69,16.76,16.66,16.725,193868.0
2016-11-28 12:00:00,16.72,16.81,16.705,16.78,218101.0,16.72,16.81,16.705,16.78,218101.0
2016-11-28 12:30:00,16.78,16.81,16.73,16.78,143167.0,16.78,16.81,16.73,16.78,143167.0
2016-11-28 13:00:00,16.77,16.84,16.7435,16.81,181895.0,16.77,16.84,16.7435,16.81,181895.0
2016-11-28 13:30:00,16.8066,16.8066,16.725,16.74,128140.0,16.8066,16.8066,16.725,16.74,128140.0
2016-11-28 14:00:00,16.735,16.79,16.675,16.675,166110.0,16.735,16.79,16.675,16.675,166110.0
2016-11-28 14:30:00,16.67,16.705,16.6,16.615,188859.0,16.67,16.705,16.6,16.615,188859.0
2016-11-28 15:00:00,16.62,16.73,16.585,16.6,240406.0,16.62,16.73,16.585,16.6,240406.0
2016-11-28 15:30:00,16.605,16.6142,16.45,16.49,682706.0,16.605,16.6142,16.45,16.49,682706.0
2016-11-29 09:30:00,16.53,16.7551,16.37,16.605,445157.0,16.53,16.7551,16.37,16.605,445157.0
2016-11-29 10:00:00,16.61,16.7,16.525,16.6299,508766.0,16.61,16.7,16.525,16.6299,508766.0
2016-11-29 10:30:00,16.63,16.82,16.63,16.8,431752.0,16.63,16.82,16.63,16.8,431752.0
2016-11-29 11:00:00,16.805,16.97,16.76,16.96,518848.0,16.805,16.97,16.76,16.96,518848.0
2016-11-29 11:30:00,16.96,17.14,16.85,17.1301,793675.0,16.96,17.14,16.85,17.1301,793675.0
2016-11-29 12:00:00,17.14,17.14,16.96,17.01,331533.0,17.14,17.14,16.96,17.01,331533.0
2016-11-29 12:30:00,17.01,17.1,16.935,17.08,229255.0,17.01,17.1,16.935,17.08,229255.0
2016-11-29 13:00:00,17.08,17.1,16.9618,17.065,250525.0,17.08,17.1,16.9618,17.065,250525.0
2016-11-29 13:30:00,17.07,17.3258,17.06,17.28,583926.0,17.07,17.3258,17.06,17.28,583926.0
2016-11-29 14:00:00,17.2819,17.35,17.26,17.3101,264114.0,17.2819,17.35,17.26,17.3101,264114.0
2016-11-29 14:30:00,17.315,17.35,17.26,17.26,236657.0,17.315,17.35,17.26,17.26,236657.0
2016-11-29 15:00:00,17.26,17.27,17.09,17.19,307768.0,17.26,17.27,17.09,17.19,307768.0
2016-11-29 15:30:00,17.18,17.18,16.94,16.99,1123192.0,17.18,17.18,16.94,16.99,1123192.0
2016-11-30 09:30:00,17.01,17.13,16.73,16.89,708564.0,17.01,17.13,16.73,16.89,708564.0
2016-11-30 10:00:00,16.895,17.0,16.8,16.9,444850.0,16.895,17.0,16.8,16.9,444850.0
2016-11-30 10:30:00,16.91,17.01,16.86,16.98,382647.0,16.91,17.01,16.86,16.98,382647.0
2016-11-30 11:00:00,16.97,17.05,16.96,16.98,261667.0,16.97,17.05,16.96,16.98,261667.0
2016-11-30 11:30:00,16.98,17.02,16.92,16.97,304918.0,16.98,17.02,16.92,16.97,304918.0
2016-11-30 12:00:00,16.97,17.01,16.8061,16.88,467958.0,16.97,17.01,16.8061,16.88,467958.0
2016-11-30 12:30:00,16.886,16.95,16.83,16.94,345350.0,16.886,16.95,16.83,16.94,345350.0
2016-11-30 13:00:00,16.93,17.01,16.91,16.995,249490.0,16.93,17.01,16.91,16.995,249490.0
2016-11-30 13:30:00,17.0,17.0275,16.95,16.99,204805.0,17.0,17.0275,16.95,16.99,204805.0
2016-11-30 14:00:00,17.0,17.01,16.905,16.94,145842.0,17.0,17.01,16.905,16.94,145842.0
2016-11-30 14:30:00,16.935,16.99,16.84,16.94,205408.0,16.935,16.99,16.84,16.94,205408.0
2016-11-30 15:00:00,16.94,17.06,16.93,17.06,464413.0,16.94,17.06,16.93,17.06,464413.0
2016-11-30 15:30:00,17.06,17.06,16.9,16.92,1112021.0,17.06,17.06,16.9,16.92,1112021.0
2016-12-01 09:30:00,17.0,17.0446,16.64,16.73,414157.0,17.0,17.0446,16.64,16.73,414157.0
2016-12-01 10:00:00,16.72,16.75,16.51,16.62,453033.0,16.72,16.75,16.51,16.62,453033.0
2016-12-01 10:30:00,16.61,16.65,16.37,16.54,388242.0,16.61,16.65,16.37,16.54,388242.0
2016-12-01 11:00:00,16.545,16.72,16.5,16.69,202476.0,16.545,16.72,16.5,16.69,202476.0
2016-12-01 11:30:00,16.7,16.86,16.69,16.85,268471.0,16.7,16.86,16.69,16.85,268471.0
2016-12-01 12:00:00,16.869,16.92,16.83,16.838,297547.0,16.869,16.92,16.83,16.838,297547.0
2016-12-01 12:30:00,16.84,16.91,16.82,16.84,137566.0,16.84,16.91,16.82,16.84,137566.0
2016-12-01 13:00:00,16.83,16.84,16.72,16.74,258451.0,16.83,16.84,16.72,16.74,258451.0
2016-12-01 13:30:00,16.74,16.78,16.56,16.58,240296.0,16.74,16.78,16.56,16.58,240296.0
2016-12-01 14:00:00,16.57,16.74,16.525,16.67,221922.0,16.57,16.74,16.525,16.67,221922.0
2016-12-01 14:30:00,16.665,16.69,16.575,16.63,174195.0,16.665,16.69,16.575,16.63,174195.0
2016-12-01 15:00:00,16.63,16.65,16.53,16.57,397059.0,16.63,16.65,16.53,16.57,397059.0
2016-12-01 15:30:00,16.5699,16.595,16.51,16.53,685954.0,16.5699,16.595,16.51,16.53,685954.0
2016-12-02 09:30:00,16.52,16.99,16.42,16.88,530989.0,16.52,16.99,16.42,16.88,530989.0
2016-12-02 10:00:00,16.91,17.2,16.86,17.13,761109.0,16.91,17.2,16.86,17.13,761109.0
2016-12-02 10:30:00,17.13,17.35,17.11,17.2739,704511.0,17.13,17.35,17.11,17.2739,704511.0
2016-12-02 11:00:00,17.27,17.615,17.225,17.55,879270.0,17.27,17.615,17.225,17.55,879270.0
2016-12-02 11:30:00,17.55,17.7,17.5,17.67,496856.0,17.55,17.7,17.5,17.67,496856.0
2016-12-02 12:00:00,17.67,17.74,17.53,17.61,389950.0,17.67,17.74,17.53,17.61,389950.0
2016-12-02 12:30:00,17.615,17.65,17.55,17.59,239057.0,17.615,17.65,17.55,17.59,239057.0
2016-12-02 13:00:00,17.59,17.62,17.48,17.4893,336025.0,17.59,17.62,17.48,17.4893,336025.0
2016-12-02 13:30:00,17.49,17.65,17.49,17.64,301237.0,17.49,17.65,17.49,17.64,301237.0
2016-12-02 14:00:00,17.6363,17.65,17.52,17.565,242427.0,17.6363,17.65,17.52,17.565,242427.0
2016-12-02 14:30:00,17.56,17.6,17.4825,17.5401,277693.0,17.56,17.6,17.4825,17.5401,277693.0
2016-12-02 15:00:00,17.546,17.555,17.35,17.415,443539.0,17.546,17.555,17.35,17.415,443539.0
2016-12-02 15:30:00,17.415,17.415,17.27,17.36,779094.0,17.415,17.415,17.27,17.36,779094.0
2016-12-05 09:30:00,17.63,17.97,17.43,17.91,683568.0,17.63,17.97,17.43,17.91,683568.0
2016-12-05 10:00:00,17.91,18.0,17.645,17.66,573266.0,17.91,18.0,17.645,17.66,573266.0
2016-12-05 10:30:00,17.66,17.92,17.66,17.86,411947.0,17.66,17.92,17.66,17.86,411947.0
2016-12-05 11:00:00,17.87,17.9,17.57,17.57,433563.0,17.87,17.9,17.57,17.57,433563.0
2016-12-05 11:30:00,17.5677,17.67,17.53,17.65,349984.0,17.5677,17.67,17.53,17.65,349984.0
2016-12-05 12:00:00,17.66,17.73,17.615,17.66,241089.0,17.66,17.73,17.615,17.66,241089.0
2016-12-05 12:30:00,17.66,17.8,17.62,17.78,275889.0,17.66,17.8,17.62,17.78,275889.0
2016-12-05 13:00:00,17.78,17.79,17.645,17.685,210407.0,17.78,17.79,17.645,17.685,210407.0
2016-12-05 13:30:00,17.69,17.77,17.665,17.69,152290.0,17.69,17.77,17.665,17.69,152290.0
2016-12-05 14:00:00,17.69,17.69,17.555,17.615,158721.0,17.69,17.69,17.555,17.615,158721.0
2016-12-05 14:30:00,17.62,17.69,17.57,17.58,252651.0,17.62,17.69,17.57,17.58,252651.0
2016-12-05 15:00:00,17.59,17.79,17.59,17.77,256491.0,17.59,17.79,17.59,17.77,256491.0
2016-12-05 15:30:00,17.77,17.86,17.73,17.82,819993.0,17.77,17.86,17.73,17.82,819993.0
2016-12-06 09:30:00,18.12,18.19,17.78,17.98,681392.0,18.12,18.19,17.78,17.98,681392.0
2016-12-06 10:00:00,17.9746,18.17,17.93,18.02,513636.0,17.9746,18.17,17.93,18.02,513636.0
2016-12-06 10:30:00,18.0193,18.18,18.0193,18.15,358541.0,18.0193,18.18,18.0193,18.15,358541.0
2016-12-06 11:00:00,18.16,18.18,17.95,17.95,382438.0,18.16,18.18,17.95,17.95,382438.0
2016-12-06 11:30:00,17.96,18.095,17.93,17.99,340656.0,17.96,18.095,17.93,17.99,340656.0
2016-12-06 12:00:00,17.99,17.995,17.8301,17.895,504535.0,17.99,17.995,17.8301,17.895,504535.0
2016-12-06 12:30:00,17.8988,18.035,17.885,17.99,322868.0,17.8988,18.035,17.885,17.99,322868.0
2016-12-06 13:00:00,18.0,18.03,17.93,17.97,445180.0,18.0,18.03,17.93,17.97,445180.0
2016-12-06 13:30:00,17.97,18.05,17.95,18.035,264356.0,17.97,18.05,17.95,18.035,264356.0
2016-12-06 14:00:00,18.035,18.16,18.02,18.145,451073.0,18.035,18.16,18.02,18.145,451073.0
2016-12-06 14:30:00,18.15,18.29,18.1,18.185,537652.0,18.15,18.29,18.1,18.185,537652.0
2016-12-06 15:00:00,18.19,18.24,18.15,18.2,338419.0,18.19,18.24,18.15,18.2,338419.0
2016-12-06 15:30:00,18.205,18.28,18.2,18.24,738999.0,18.205,18.28,18.2,18.24,738999.0
2016-12-07 09:30:00,18.23,18.23,16.83,17.17,1426323.0,18.23,18.23,16.83,17.17,1426323.0
2016-12-07 10:00:00,17.17,17.4257,17.14,17.26,679833.0,17.17,17.4257,17.14,17.26,679833.0
2016-12-07 10:30:00,17.27,17.27,16.96,17.0,1084147.0,17.27,17.27,16.96,17.0,1084147.0
2016-12-07 11:00:00,17.0,17.06,16.515,16.63,972984.0,17.0,17.06,16.515,16.63,972984.0
2016-12-07 11:30:00,16.635,16.91,16.635,16.83,773809.0,16.635,16.91,16.635,16.83,773809.0
2016-12-07 12:00:00,16.82,16.85,16.46,16.48,707066.0,16.82,16.85,16.46,16.48,707066.0
2016-12-07 12:30:00,16.49,16.605,16.43,16.5,494980.0,16.49,16.605,16.43,16.5,494980.0
2016-12-07 13:00:00,16.495,16.82,16.48,16.61,683547.0,16.495,16.82,16.48,16.61,683547.0
2016-12-07 13:30:00,16.6,16.62,16.45,16.55,509649.0,16.6,16.62,16.45,16.55,509649.0
2016-12-07 14:00:00,16.551,16.7,16.43,16.61,527498.0,16.551,16.7,16.43,16.61,527498.0
2016-12-07 14:30:00,16.6,16.65,16.455,16.47,388919.0,16.6,16.65,16.455,16.47,388919.0
2016-12-07 15:00:00,16.47,16.746,16.425,16.69,434455.0,16.47,16.746,16.425,16.69,434455.0
2016-12-07 15:30:00,16.695,16.735,16.61,16.62,633247.0,16.695,16.735,16.61,16.62,633247.0
2016-12-08 09:30:00,16.8,16.82,16.21,16.22,463322.0,16.8,16.82,16.21,16.22,463322.0
2016-12-08 10:00:00,16.225,16.78,16.2,16.74,526017.0,16.225,16.78,16.2,16.74,526017.0
2016-12-08 10:30:00,16.74,16.93,16.65,16.93,348248.0,16.74,16.93,16.65,16.93,348248.0
2016-12-08 11:00:00,16.93,17.03,16.74,16.85,404307.0,16.93,17.03,16.74,16.85,404307.0
2016-12-08 11:30:00,16.84,16.87,16.74,16.79,135626.0,16.84,16.87,16.74,16.79,135626.0
2016-12-08 12:00:00,16.79,16.85,16.7,16.71,139025.0,16.79,16.85,16.7,16.71,139025.0
2016-12-08 12:30:00,16.71,16.77,16.695,16.72,117008.0,16.71,16.77,16.695,16.72,117008.0
2016-12-08 13:00:00,16.73,16.85,16.705,16.8,123271.0,16.73,16.85,16.705,16.8,123271.0
2016-12-08 13:30:00,16.79,16.9,16.74,16.86,132760.0,16.79,16.9,16.74,16.86,132760.0
2016-12-08 14:00:00,16.865,16.9011,16.742,16.8,162073.0,16.865,16.9011,16.742,16.8,162073.0
2016-12-08 14:30:00,16.81,16.82,16.74,16.79,119121.0,16.81,16.82,16.74,16.79,119121.0
2016-12-08 15:00:00,16.795,16.95,16.7801,16.93,334859.0,16.795,16.95,16.7801,16.93,334859.0
2016-12-08 15:30:00,16.92,16.98,16.89,16.92,740487.0,16.92,16.98,16.89,16.92,740487.0
2016-12-09 09:30:00,17.0,17.25,16.94,16.97,501425.0,17.0,17.25,16.94,16.97,501425.0
2016-12-09 10:00:00,16.98,17.135,16.86,17.06,389578.0,16.98,17.135,16.86,17.06,389578.0
2016-12-09 10:30:00,17.06,17.155,17.0099,17.04,310737.0,17.06,17.155,17.0099,17.04,310737.0
2016-12-09 11:00:00,17.035,17.185,16.97,17.08,222950.0,17.035,17.185,16.97,17.08,222950.0
2016-12-09 11:30:00,17.08,17.15,16.98,17.08,171537.0,17.08,17.15,16.98,17.08,171537.0
2016-12-09 12:00:00,17.09,17.1,16.88,16.93,249296.0,17.09,17.1,16.88,16.93,249296.0
2016-12-09 12:30:00,16.925,16.97,16.73,16.76,232223.0,16.925,16.97,16.73,16.76,232223.0
2016-12-09 13:00:00,16.775,16.889,16.73,16.8,459054.0,16.775,16.889,16.73,16.8,459054.0
2016-12-09 13:30:00,16.8064,16.99,16.8,16.935,417442.0,16.8064,16.99,16.8,16.935,417442.0
2016-12-09 14:00:00,16.95,17.03,16.78,16.8,234685.0,16.95,17.03,16.78,16.8,234685.0
2016-12-09 14:30:00,16.81,16.95,16.77,16.92,314371.0,16.81,16.95,16.77,16.92,314371.0
2016-12-09 15:00:00,16.925,16.95,16.85,16.87,187257.0,16.925,16.95,16.85,16.87,187257.0
2016-12-09 15:30:00,16.875,16.96,16.82,16.83,644296.0,16.875,16.96,16.82,16.83,644296.0
2016-12-12 09:30:00,16.74,16.75,16.4099,16.64,372879.0,16.74,16.75,16.4099,16.64,372879.0
2016-12-12 10:00:00,16.64,16.73,16.33,16.38,390635.0,16.64,16.73,16.33,16.38,390635.0
2016-12-12 10:30:00,16.39,16.5,16.3,16.34,275716.0,16.39,16.5,16.3,16.34,275716.0
2016-12-12 11:00:00,16.35,16.5,16.32,16.41,173625.0,16.35,16.5,16.32,16.41,173625.0
2016-12-12 11:30:00,16.41,16.42,16.315,16.36,185296.0,16.41,16.42,16.315,16.36,185296.0
2016-12-12 12:00:00,16.36,16.4,16.2139,16.36,256624.0,16.36,16.4,16.2139,16.36,256624.0
2016-12-12 12:30:00,16.35,16.365,16.22,16.28,248193.0,16.35,16.365,16.22,16.28,248193.0
2016-12-12 13:00:00,16.29,16.355,16.1501,16.315,281781.0,16.29,16.355,16.1501,16.315,281781.0
2016-12-12 13:30:00,16.32,16.39,16.28,16.37,179709.0,16.32,16.39,16.28,16.37,179709.0
2016-12-12 14:00:00,16.36,16.52,16.35,16.43,164268.0,16.36,16.52,16.35,16.43,164268.0
2016-12-12 14:30:00,16.43,16.47,16.3901,16.415,171932.0,16.43,16.47,16.3901,16.415,171932.0
2016-12-12 15:00:00,16.43,16.52,16.405,16.42,272625.0,16.43,16.52,16.405,16.42,272625.0
2016-12-12 15:30:00,16.42,16.5,16.39,16.44,652992.0,16.42,16.5,16.39,16.44,652992.0
2016-12-13 09:30:00,16.58,16.72,16.49,16.62,517053.0,16.58,16.72,16.49,16.62,517053.0
2016-12-13 10:00:00,16.6101,16.66,16.51,16.63,232942.0,16.6101,16.66,16.51,16.63,232942.0
2016-12-13 10:30:00,16.64,16.64,16.44,16.61,206922.0,16.64,16.64,16.44,16.61,206922.0
2016-12-13 11:00:00,16.61,16.69,16.55,16.64,155849.0,16.61,16.69,16.55,16.64,155849.0
2016-12-13 11:30:00,16.63,16.63,16.53,16.5899,153826.0,16.63,16.63,16.53,16.5899,153826.0
2016-12-13 12:00:00,16.5828,16.63,16.46,16.4637,178746.0,16.5828,16.63,16.46,16.4637,178746.0
2016-12-13 12:30:00,16.47,16.57,16.42,16.53,272520.0,16.47,16.57,16.42,16.53,272520.0
2016-12-13 13:00:00,16.55,16.58,16.41,16.415,208570.0,16.55,16.58,16.41,16.415,208570.0
2016-12-13 13:30:00,16.425,16.43,16.35,16.4,263773.0,16.425,16.43,16.35,16.4,263773.0
2016-12-13 14:00:00,16.395,16.4,16.3,16.32,124740.0,16.395,16.4,16.3,16.32,124740.0
2016-12-13 14:30:00,16.32,16.35,16.2,16.21,299871.0,16.32,16.35,16.2,16.21,299871.0
2016-12-13 15:00:00,16.2003,16.29,16.14,16.22,314323.0,16.2003,16.29,16.14,16.22,314323.0
2016-12-13 15:30:00,16.23,16.2476,16.12,16.15,598716.0,16.23,16.2476,16.12,16.15,598716.0
2016-12-14 09:30:00,16.17,16.54,16.14,16.43,281384.0,16.17,16.54,16.14,16.43,281384.0
2016-12-14 10:00:00,16.42,16.44,16.18,16.32,299924.0,16.42,16.44,16.18,16.32,299924.0
2016-12-14 10:30:00,16.32,16.48,16.32,16.43,401212.0,16.32,16.48,16.32,16.43,401212.0
2016-12-14 11:00:00,16.43,16.49,16.36,16.37,205413.0,16.43,16.49,16.36,16.37,205413.0
2016-12-14 11:30:00,16.36,16.39,16.17,16.36,207294.0,16.36,16.39,16.17,16.36,207294.0
2016-12-14 12:00:00,16.3501,16.39,16.21,16.235,170622.0,16.3501,16.39,16.21,16.235,170622.0
2016-12-14 12:30:00,16.235,16.33,16.17,16.31,143636.0,16.235,16.33,16.17,16.31,143636.0
2016-12-14 13:00:00,16.31,16.43,16.31,16.425,142433.0,16.31,16.43,16.31,16.425,142433.0
2016-12-14 13:30:00,16.44,16.4534,16.33,16.35,163136.0,16.44,16.4534,16.33,16.35,163136.0
2016-12-14 14:00:00,16.34,16.4,16.101,16.19,392896.0,16.34,16.4,16.101,16.19,392896.0
2016-12-14 14:30:00,16.19,16.37,16.13,16.24,396475.0,16.19,16.37,16.13,16.24,396475.0
2016-12-14 15:00:00,16.24,16.33,16.21,16.24,360125.0,16.24,16.33,16.21,16.24,360125.0
2016-12-14 15:30:00,16.24,16.395,16.231,16.315,911311.0,16.24,16.395,16.231,16.315,911311.0
2016-12-15 09:30:00,16.26,16.43,16.11,16.41,249848.0,16.26,16.43,16.11,16.41,249848.0
2016-12-15 10:00:00,16.4,16.46,16.31,16.375,207494.0,16.4,16.46,16.31,16.375,207494.0
2016-12-15 10:30:00,16.38,16.62,16.37,16.5,255461.0,16.38,16.62,16.37,16.5,255461.0
2016-12-15 11:00:00,16.5,16.75,16.495,16.7,256151.0,16.5,16.75,16.495,16.7,256151.0
2016-12-15 11:30:00,16.7,16.77,16.61,16.62,254078.0,16.7,16.77,16.61,16.62,254078.0
2016-12-15 12:00:00,16.63,16.69,16.58,16.67,137339.0,16.63,16.69,16.58,16.67,137339.0
2016-12-15 12:30:00,16.66,16.7,16.61,16.67,131475.0,16.66,16.7,16.61,16.67,131475.0
2016-12-15 13:00:00,16.665,16.75,16.64,16.74,115738.0,16.665,16.75,16.64,16.74,115738.0
2016-12-15 13:30:00,16.74,16.835,16.72,16.74,421454.0,16.74,16.835,16.72,16.74,421454.0
2016-12-15 14:00:00,16.735,16.775,16.655,16.74,294625.0,16.735,16.775,16.655,16.74,294625.0
2016-12-15 14:30:00,16.74,16.775,16.67,16.69,237833.0,16.74,16.775,16.67,16.69,237833.0
2016-12-15 15:00:00,16.7,16.79,16.69,16.7101,246693.0,16.7,16.79,16.69,16.7101,246693.0
2016-12-15 15:30:00,16.71,16.8,16.7,16.73,1228500.0,16.71,16.8,16.7,16.73,1228500.0
2016-12-16 09:30:00,16.81,17.12,16.69,17.12,986317.0,16.81,17.12,16.69,17.12,986317.0
2016-12-16 10:00:00,17.12,17.22,17.07,17.145,384571.0,17.12,17.22,17.07,17.145,384571.0
2016-12-16 10:30:00,17.15,17.18,17.02,17.145,261164.0,17.15,17.18,17.02,17.145,261164.0
2016-12-16 11:00:00,17.15,17.18,16.91,16.91,273731.0,17.15,17.18,16.91,16.91,273731.0
2016-12-16 11:30:00,16.9,17.04,16.87,17.035,251988.0,16.9,17.04,16.87,17.035,251988.0
2016-12-16 12:00:00,17.04,17.04,16.95,17.0,185888.0,17.04,17.04,16.95,17.0,185888.0
2016-12-16 12:30:00,16.99,17.02,16.905,16.92,165412.0,16.99,17.02,16.905,16.92,165412.0
2016-12-16 13:00:00,16.93,16.98,16.86,16.89,225775.0,16.93,16.98,16.86,16.89,225775.0
2016-12-16 13:30:00,16.89,16.96,16.85,16.85,225034.0,16.89,16.96,16.85,16.85,225034.0
2016-12-16 14:00:00,16.85,16.935,16.8,16.89,230348.0,16.85,16.935,16.8,16.89,230348.0
2016-12-16 14:30:00,16.885,16.99,16.875,16.92,223268.0,16.885,16.99,16.875,16.92,223268.0
2016-12-16 15:00:00,16.92,16.93,16.8,16.85,273807.0,16.92,16.93,16.8,16.85,273807.0
2016-12-16 15:30:00,16.855,16.91,16.64,16.79,1291768.0,16.855,16.91,16.64,16.79,1291768.0
2016-12-19 09:30:00,16.78,16.79,16.541,16.66,309352.0,16.78,16.79,16.541,16.66,309352.0
2016-12-19 10:00:00,16.67,16.735,16.593,16.65,264945.0,16.67,16.735,16.593,16.65,264945.0
2016-12-19 10:30:00,16.66,16.76,16.655,16.74,247560.0,16.66,16.76,16.655,16.74,247560.0
2016-12-19 11:00:00,16.73,16.78,16.61,16.64,186602.0,16.73,16.78,16.61,16.64,186602.0
2016-12-19 11:30:00,16.64,16.67,16.58,16.61,95000.0,16.64,16.67,16.58,16.61,95000.0
2016-12-19 12:00:00,16.6,16.68,16.55,16.66,155764.0,16.6,16.68,16.55,16.66,155764.0
2016-12-19 12:30:00,16.67,16.67,16.55,16.585,108139.0,16.67,16.67,16.55,16.585,108139.0
2016-12-19 13:00:00,16.58,16.65,16.54,16.6,168976.0,16.58,16.65,16.54,16.6,168976.0
2016-12-19 13:30:00,16.61,16.64,16.595,16.61,153868.0,16.61,16.64,16.595,16.61,153868.0
2016-12-19 14:00:00,16.61,16.63,16.53,16.56,130963.0,16.61,16.63,16.53,16.56,130963.0
2016-12-19 14:30:00,16.55,16.56,16.4,16.44,218597.0,16.55,16.56,16.4,16.44,218597.0
2016-12-19 15:00:00,16.43,16.45,16.22,16.26,282101.0,16.43,16.45,16.22,16.26,282101.0
2016-12-19 15:30:00,16.27,16.36,16.26,16.29,580963.0,16.27,16.36,16.26,16.29,580963.0
2016-12-20 09:30:00,16.44,16.73,16.31,16.4961,432541.0,16.44,16.73,16.31,16.4961,432541.0
2016-12-20 10:00:00,16.5,16.595,16.42,16.51,175667.0,16.5,16.595,16.42,16.51,175667.0
2016-12-20 10:30:00,16.515,16.54,16.46,16.5,169481.0,16.515,16.54,16.46,16.5,169481.0
2016-12-20 11:00:00,16.505,16.51,16.37,16.42,210010.0,16.505,16.51,16.37,16.42,210010.0
2016-12-20 11:30:00,16.43,16.49,16.38,16.4,183527.0,16.43,16.49,16.38,16.4,183527.0
2016-12-20 12:00:00,16.4,16.45,16.37,16.43,143420.0,16.4,16.45,16.37,16.43,143420.0
2016-12-20 12:30:00,16.427,16.44,16.38,16.44,146216.0,16.427,16.44,16.38,16.44,146216.0
2016-12-20 13:00:00,16.44,16.46,16.405,16.41,169951.0,16.44,16.46,16.405,16.41,169951.0
2016-12-20 13:30:00,16.415,16.43,16.33,16.36,294144.0,16.415,16.43,16.33,16.36,294144.0
2016-12-20 14:00:00,16.36,16.36,16.29,16.34,185156.0,16.36,16.36,16.29,16.34,185156.0
2016-12-20 14:30:00,16.335,16.387,16.31,16.335,227311.0,16.335,16.387,16.31,16.335,227311.0
2016-12-20 15:00:00,16.33,16.435,16.27,16.435,387945.0,16.33,16.435,16.27,16.435,387945.0
2016-12-20 15:30:00,16.43,16.59,16.415,16.555,1536161.0,16.43,16.59,16.415,16.555,1536161.0
2016-12-21 09:30:00,16.77,16.77,16.51,16.51,340258.0,16.77,16.77,16.51,16.51,340258.0
2016-12-21 10:00:00,16.51,16.515,16.33,16.49,243762.0,16.51,16.515,16.33,16.49,243762.0
2016-12-21 10:30:00,16.48,16.49,16.28,16.32,194900.0,16.48,16.49,16.28,16.32,194900.0
2016-12-21 11:00:00,16.32,16.425,16.31,16.34,238874.0,16.32,16.425,16.31,16.34,238874.0
2016-12-21 11:30:00,16.33,16.41,16.28,16.41,161337.0,16.33,16.41,16.28,16.41,161337.0
2016-12-21 12:00:00,16.41,16.475,16.37,16.42,136644.0,16.41,16.475,16.37,16.42,136644.0
2016-12-21 12:30:00,16.42,16.44,16.325,16.35,107201.0,16.42,16.44,16.325,16.35,107201.0
2016-12-21 13:00:00,16.34,16.41,16.335,16.37,76107.0,16.34,16.41,16.335,16.37,76107.0
2016-12-21 13:30:00,16.375,16.4,16.33,16.36,89681.0,16.375,16.4,16.33,16.36,89681.0
2016-12-21 14:00:00,16.37,16.44,16.36,16.42,101001.0,16.37,16.44,16.36,16.42,101001.0
2016-12-21 14:30:00,16.41,16.42,16.36,16.39,158352.0,16.41,16.42,16.36,16.39,158352.0
2016-12-21 15:00:00,16.38,16.4,16.32,16.35,167184.0,16.38,16.4,16.32,16.35,167184.0
2016-12-21 15:30:00,16.36,16.41,16.315,16.325,308644.0,16.36,16.41,16.315,16.325,308644.0
2016-12-22 09:30:00,16.32,16.43,15.755,16.04,578468.0,16.32,16.43,15.755,16.04,578468.0
2016-12-22 10:00:00,16.03,16.11,15.69,15.71,587097.0,16.03,16.11,15.69,15.71,587097.0
2016-12-22 10:30:00,15.71,15.7176,15.36,15.54,1295773.0,15.71,15.7176,15.36,15.54,1295773.0
2016-12-22 11:00:00,15.54,15.59,15.18,15.34,608324.0,15.54,15.59,15.18,15.34,608324.0
2016-12-22 11:30:00,15.335,15.455,15.2796,15.3892,623623.0,15.335,15.455,15.2796,15.3892,623623.0
2016-12-22 12:00:00,15.37,15.42,15.18,15.42,522680.0,15.37,15.42,15.18,15.42,522680.0
2016-12-22 12:30:00,15.42,15.63,15.41,15.52,666719.0,15.42,15.63,15.41,15.52,666719.0
2016-12-22 13:00:00,15.51,15.66,15.5,15.64,364895.0,15.51,15.66,15.5,15.64,364895.0
2016-12-22 13:30:00,15.63,15.79,15.6,15.71,409074.0,15.63,15.79,15.6,15.71,409074.0
2016-12-22 14:00:00,15.715,15.72,15.58,15.59,385884.0,15.715,15.72,15.58,15.59,385884.0
2016-12-22 14:30:00,15.6,15.606,15.23,15.37,1080676.0,15.6,15.606,15.23,15.37,1080676.0
2016-12-22 15:00:00,15.36,15.39,14.63,14.6825,1828166.0,15.36,15.39,14.63,14.6825,1828166.0
2016-12-22 15:30:00,14.685,15.03,14.68,14.95,1845913.0,14.685,15.03,14.68,14.95,1845913.0
2016-12-23 09:30:00,14.93,15.19,14.87,15.12,401419.0,14.93,15.19,14.87,15.12,401419.0
2016-12-23 10:00:00,15.115,15.17,14.98,15.05,365700.0,15.115,15.17,14.98,15.05,365700.0
2016-12-23 10:30:00,15.05,15.17,15.045,15.165,222952.0,15.05,15.17,15.045,15.165,222952.0
2016-12-23 11:00:00,15.16,15.28,15.14,15.26,290794.0,15.16,15.28,15.14,15.26,290794.0
2016-12-23 11:30:00,15.26,15.27,15.1607,15.22,242464.0,15.26,15.27,15.1607,15.22,242464.0
2016-12-23 12:00:00,15.225,15.28,15.17,15.257,239596.0,15.225,15.28,15.17,15.257,239596.0
2016-12-23 12:30:00,15.25,15.3,15.23,15.26,170503.0,15.25,15.3,15.23,15.26,170503.0
2016-12-23 13:00:00,15.25,15.26,15.16,15.2484,203450.0,15.25,15.26,15.16,15.2484,203450.0
2016-12-23 13:30:00,15.24,15.29,15.215,15.2898,197688.0,15.24,15.29,15.215,15.2898,197688.0
2016-12-23 14:00:00,15.29,15.39,15.25,15.37,269140.0,15.29,15.39,15.25,15.37,269140.0
2016-12-23 14:30:00,15.36,15.39,15.32,15.33,117169.0,15.36,15.39,15.32,15.33,117169.0
2016-12-23 15:00:00,15.325,15.39,15.31,15.385,257688.0,15.325,15.39,15.31,15.385,257688.0
2016-12-23 15:30:00,15.3861,15.41,15.33,15.405,745536.0,15.3861,15.41,15.33,15.405,745536.0
2016-12-27 09:30:00,15.44,15.76,15.3213,15.65,286695.0,15.44,15.76,15.3213,15.65,286695.0
2016-12-27 10:00:00,15.6509,15.8,15.64,15.64,243146.0,15.6509,15.8,15.64,15.64,243146.0
2016-12-27 10:30:00,15.65,15.75,15.6,15.625,219731.0,15.65,15.75,15.6,15.625,219731.0
2016-12-27 11:00:00,15.63,15.75,15.62,15.72,154402.0,15.63,15.75,15.62,15.72,154402.0
2016-12-27 11:30:00,15.715,15.75,15.61,15.69,139319.0,15.715,15.75,15.61,15.69,139319.0
2016-12-27 12:00:00,15.69,15.73,15.64,15.7,144401.0,15.69,15.73,15.64,15.7,144401.0
2016-12-27 12:30:00,15.71,15.74,15.64,15.72,134276.0,15.71,15.74,15.64,15.72,134276.0
2016-12-27 13:00:00,15.73,15.77,15.67,15.7076,158312.0,15.73,15.77,15.67,15.7076,158312.0
2016-12-27 13:30:00,15.7,15.71,15.64,15.6801,213192.0,15.7,15.71,15.64,15.6801,213192.0
2016-12-27 14:00:00,15.69,15.73,15.65,15.72,124435.0,15.69,15.73,15.65,15.72,124435.0
2016-12-27 14:30:00,15.72,15.76,15.7,15.73,146957.0,15.72,15.76,15.7,15.73,146957.0
2016-12-27 15:00:00,15.73,15.79,15.7,15.735,133715.0,15.73,15.79,15.7,15.735,133715.0
2016-12-27 15:30:00,15.73,15.8,15.69,15.71,549447.0,15.73,15.8,15.69,15.71,549447.0
2016-12-28 09:30:00,15.7,15.7299,15.42,15.47,273054.0,15.7,15.7299,15.42,15.47,273054.0
2016-12-28 10:00:00,15.47,15.49,15.3,15.35,210108.0,15.47,15.49,15.3,15.35,210108.0
2016-12-28 10:30:00,15.35,15.45,15.31,15.36,166542.0,15.35,15.45,15.31,15.36,166542.0
2016-12-28 11:00:00,15.36,15.475,15.34,15.43,108209.0,15.36,15.475,15.34,15.43,108209.0
2016-12-28 11:30:00,15.43,15.47,15.36,15.44,111754.0,15.43,15.47,15.36,15.44,111754.0
2016-12-28 12:00:00,15.445,15.4734,15.4,15.42,107524.0,15.445,15.4734,15.4,15.42,107524.0
2016-12-28 12:30:00,15.41,15.43,15.35,15.39,119006.0,15.41,15.43,15.35,15.39,119006.0
2016-12-28 13:00:00,15.4,15.41,15.36,15.36,92481.0,15.4,15.41,15.36,15.36,92481.0
2016-12-28 13:30:00,15.37,15.4,15.35,15.36,68639.0,15.37,15.4,15.35,15.36,68639.0
2016-12-28 14:00:00,15.37,15.42,15.33,15.38,115656.0,15.37,15.42,15.33,15.38,115656.0
2016-12-28 14:30:00,15.38,15.4,15.27,15.3,176706.0,15.38,15.4,15.27,15.3,176706.0
2016-12-28 15:00:00,15.295,15.365,15.295,15.315,213516.0,15.295,15.365,15.295,15.315,213516.0
2016-12-28 15:30:00,15.32,15.33,15.19,15.21,671674.0,15.32,15.33,15.19,15.21,671674.0
2016-12-29 09:30:00,15.22,15.33,15.03,15.03,220326.0,15.22,15.33,15.03,15.03,220326.0
2016-12-29 10:00:00,15.03,15.135,15.01,15.09,225852.0,15.03,15.135,15.01,15.09,225852.0
2016-12-29 10:30:00,15.09,15.215,15.08,15.16,154781.0,15.09,15.215,15.08,15.16,154781.0
2016-12-29 11:00:00,15.15,15.19,15.07,15.18,112917.0,15.15,15.19,15.07,15.18,112917.0
2016-12-29 11:30:00,15.17,15.18,15.07,15.1,97105.0,15.17,15.18,15.07,15.1,97105.0
2016-12-29 12:00:00,15.1044,15.13,14.95,14.985,211380.0,15.1044,15.13,14.95,14.985,211380.0
2016-12-29 12:30:00,15.0,15.05,14.93,14.98,129688.0,15.0,15.05,14.93,14.98,129688.0
2016-12-29 13:00:00,14.99,15.005,14.94,14.965,130189.0,14.99,15.005,14.94,14.965,130189.0
2016-12-29 13:30:00,14.96,15.01,14.91,14.925,209571.0,14.96,15.01,14.91,14.925,209571.0
2016-12-29 14:00:00,14.9261,15.02,14.915,14.92,194121.0,14.9261,15.02,14.915,14.92,194121.0
2016-12-29 14:30:00,14.915,14.92,14.87,14.89,162541.0,14.915,14.92,14.87,14.89,162541.0
2016-12-29 15:00:00,14.88,14.945,14.85,14.865,299803.0,14.88,14.945,14.85,14.865,299803.0
2016-12-29 15:30:00,14.865,14.9,14.84,14.88,583486.0,14.865,14.9,14.84,14.88,583486.0
2016-12-30 09:30:00,14.94,15.15,14.88,14.95,230913.0,14.94,15.15,14.88,14.95,230913.0
2016-12-30 10:00:00,14.93,15.13,14.91,14.93,448236.0,14.93,15.13,14.91,14.93,448236.0
2016-12-30 10:30:00,14.94,15.1037,14.94,15.09,224366.0,14.94,15.1037,14.94,15.09,224366.0
2016-12-30 11:00:00,15.09,15.09,14.95,14.995,107883.0,15.09,15.09,14.95,14.995,107883.0
2016-12-30 11:30:00,14.99,15.04,14.96,15.01,145590.0,14.99,15.04,14.96,15.01,145590.0
2016-12-30 12:00:00,15.01,15.02,14.93,14.96,143879.0,15.01,15.02,14.93,14.96,143879.0
2016-12-30 12:30:00,14.96,15.03,14.94,14.96,238691.0,14.96,15.03,14.94,14.96,238691.0
2016-12-30 13:00:00,14.96,15.085,14.96,15.07,87687.0,14.96,15.085,14.96,15.07,87687.0
2016-12-30 13:30:00,15.07,15.11,15.0,15.01,207124.0,15.07,15.11,15.0,15.01,207124.0
2016-12-30 14:00:00,15.01,15.02,14.98,14.9939,122783.0,15.01,15.02,14.98,14.9939,122783.0
2016-12-30 14:30:00,14.99,15.02,14.965,14.99,135838.0,14.99,15.02,14.965,14.99,135838.0
2016-12-30 15:00:00,14.98,15.07,14.95,15.07,184643.0,14.98,15.07,14.95,15.07,184643.0
2016-12-30 15:30:00,15.07,15.08,14.8325,14.91,641740.0,15.07,15.08,14.8325,14.91,641740.0
2017-01-03 09:30:00,15.14,15.31,14.98,15.2,308160.0,15.14,15.31,14.98,15.2,308160.0
2017-01-03 10:00:00,15.19,15.33,14.96,15.01,368007.0,15.19,15.33,14.96,15.01,368007.0
2017-01-03 10:30:00,15.005,15.02,14.575,14.6,513166.0,15.005,15.02,14.575,14.6,513166.0
2017-01-03 11:00:00,14.59,14.76,14.4501,14.54,478776.0,14.59,14.76,14.4501,14.54,478776.0
2017-01-03 11:30:00,14.54,14.57,14.22,14.35,328152.0,14.54,14.57,14.22,14.35,328152.0
2017-01-03 12:00:00,14.36,14.43,14.27,14.285,204902.0,14.36,14.43,14.27,14.285,204902.0
2017-01-03 12:30:00,14.29,14.469,14.26,14.435,364313.0,14.29,14.469,14.26,14.435,364313.0
2017-01-03 13:00:00,14.44,14.51,14.42,14.49,319937.0,14.44,14.51,14.42,14.49,319937.0
2017-01-03 13:30:00,14.49,14.551,14.37,14.441,185010.0,14.49,14.551,14.37,14.441,185010.0
2017-01-03 14:00:00,14.45,14.48,14.41,14.4693,364053.0,14.45,14.48,14.41,14.4693,364053.0
2017-01-03 14:30:00,14.46,14.53,14.43,14.525,255115.0,14.46,14.53,14.43,14.525,255115.0
2017-01-03 15:00:00,14.525,14.69,14.515,14.68,290873.0,14.525,14.69,14.515,14.68,290873.0
2017-01-03 15:30:00,14.67,14.74,14.65,14.72,525591.0,14.67,14.74,14.65,14.72,525591.0
2017-01-04 09:30:00,14.78,14.88,14.51,14.7558,391612.0,14.78,14.88,14.51,14.7558,391612.0
2017-01-04 10:00:00,14.76,14.93,14.76,14.83,338624.0,14.76,14.93,14.76,14.83,338624.0
2017-01-04 10:30:00,14.83,14.98,14.83,14.95,164007.0,14.83,14.98,14.83,14.95,164007.0
2017-01-04 11:00:00,14.95,15.06,14.905,15.05,298116.0,14.95,15.06,14.905,15.05,298116.0
2017-01-04 11:30:00,15.045,15.35,15.045,15.28,448124.0,15.045,15.35,15.045,15.28,448124.0
2017-01-04 12:00:00,15.29,15.405,15.28,15.2954,340706.0,15.29,15.405,15.28,15.2954,340706.0
2017-01-04 12:30:00,15.295,15.36,15.29,15.3022,183898.0,15.295,15.36,15.29,15.3022,183898.0
2017-01-04 13:00:00,15.31,15.3364,15.29,15.3175,278145.0,15.31,15.3364,15.29,15.3175,278145.0
2017-01-04 13:30:00,15.32,15.32,15.25,15.25,222041.0,15.32,15.32,15.25,15.25,222041.0
2017-01-04 14:00:00,15.24,15.32,15.18,15.31,198207.0,15.24,15.32,15.18,15.31,198207.0
2017-01-04 14:30:00,15.31,15.35,15.285,15.34,232196.0,15.31,15.35,15.285,15.34,232196.0
2017-01-04 15:00:00,15.33,15.37,15.31,15.355,234153.0,15.33,15.37,15.31,15.355,234153.0
2017-01-04 15:30:00,15.355,15.36,15.235,15.3,519267.0,15.355,15.36,15.235,15.3,519267.0
2017-01-05 09:30:00,15.25,15.3,15.01,15.12,348444.0,15.25,15.3,15.01,15.12,348444.0
2017-01-05 10:00:00,15.13,15.34,15.11,15.27,191284.0,15.13,15.34,15.11,15.27,191284.0
2017-01-05 10:30:00,15.26,15.3,15.13,15.2,208052.0,15.26,15.3,15.13,15.2,208052.0
2017-01-05 11:00:00,15.19,15.24,15.06,15.17,199916.0,15.19,15.24,15.06,15.17,199916.0
2017-01-05 11:30:00,15.17,15.19,14.9,14.97,276807.0,15.17,15.19,14.9,14.97,276807.0
2017-01-05 12:00:00,14.98,15.195,14.95,15.17,138074.0,14.98,15.195,14.95,15.17,138074.0
2017-01-05 12:30:00,15.18,15.2066,15.14,15.175,149330.0,15.18,15.2066,15.14,15.175,149330.0
2017-01-05 13:00:00,15.17,15.235,15.11,15.215,129876.0,15.17,15.235,15.11,15.215,129876.0
2017-01-05 13:30:00,15.215,15.275,15.125,15.14,137148.0,15.215,15.275,15.125,15.14,137148.0
2017-01-05 14:00:00,15.13,15.19,15.08,15.11,147994.0,15.13,15.19,15.08,15.11,147994.0
2017-01-05 14:30:00,15.1,15.135,15.02,15.04,267850.0,15.1,15.135,15.02,15.04,267850.0
2017-01-05 15:00:00,15.035,15.09,15.03,15.045,288841.0,15.035,15.09,15.03,15.045,288841.0
2017-01-05 15:30:00,15.045,15.06,14.98,14.99,582042.0,15.045,15.06,14.98,14.99,582042.0
2017-01-06 09:30:00,15.05,15.25,14.94,15.23,618872.0,15.05,15.25,14.94,15.23,618872.0
2017-01-06 10:00:00,15.24,15.28,15.18,15.24,224131.0,15.24,15.28,15.18,15.24,224131.0
2017-01-06 10:30:00,15.23,15.23,15.12,15.14,145452.0,15.23,15.23,15.12,15.14,145452.0
2017-01-06 11:00:00,15.15,15.17,15.02,15.03,245843.0,15.15,15.17,15.02,15.03,245843.0
2017-01-06 11:30:00,15.04,15.09,15.02,15.07,164723.0,15.04,15.09,15.02,15.07,164723.0
2017-01-06 12:00:00,15.06,15.13,15.055,15.11,289082.0,15.06,15.13,15.055,15.11,289082.0
2017-01-06 12:30:00,15.11,15.12,15.03,15.1,93972.0,15.11,15.12,15.03,15.1,93972.0
2017-01-06 13:00:00,15.1,15.245,15.08,15.24,667390.0,15.1,15.245,15.08,15.24,667390.0
2017-01-06 13:30:00,15.25,15.27,15.2,15.24,181166.0,15.25,15.27,15.2,15.24,181166.0
2017-01-06 14:00:00,15.24,15.35,15.23,15.33,429365.0,15.24,15.35,15.23,15.33,429365.0
2017-01-06 14:30:00,15.335,15.39,15.2401,15.297,550590.0,15.335,15.39,15.2401,15.297,550590.0
2017-01-06 15:00:00,15.3,15.34,15.26,15.275,300059.0,15.3,15.34,15.26,15.275,300059.0
2017-01-06 15:30:00,15.27,15.34,15.27,15.32,1076275.0,15.27,15.34,15.27,15.32,1076275.0
2017-01-09 09:30:00,16.02,16.22,15.6,15.93,859315.0,16.02,16.22,15.6,15.93,859315.0
2017-01-09 10:00:00,15.94,16.11,15.87,16.105,363976.0,15.94,16.11,15.87,16.105,363976.0
2017-01-09 10:30:00,16.1,16.42,16.08,16.415,900844.0,16.1,16.42,16.08,16.415,900844.0
2017-01-09 11:00:00,16.415,16.8,16.41,16.725,1179139.0,16.415,16.8,16.41,16.725,1179139.0
2017-01-09 11:30:00,16.725,16.75,16.5,16.62,698363.0,16.725,16.75,16.5,16.62,698363.0
2017-01-09 12:00:00,16.61,16.865,16.61,16.76,582021.0,16.61,16.865,16.61,16.76,582021.0
2017-01-09 12:30:00,16.76,16.92,16.74,16.905,554205.0,16.76,16.92,16.74,16.905,554205.0
2017-01-09 13:00:00,16.91,16.995,16.84,16.975,426072.0,16.91,16.995,16.84,16.975,426072.0
2017-01-09 13:30:00,16.98,17.12,16.93,17.105,700570.0,16.98,17.12,16.93,17.105,700570.0
2017-01-09 14:00:00,17.11,17.49,17.08,17.475,943848.0,17.11,17.49,17.08,17.475,943848.0
2017-01-09 14:30:00,17.48,17.54,17.35,17.49,845717.0,17.48,17.54,17.35,17.49,845717.0
2017-01-09 15:00:00,17.485,17.55,17.36,17.51,868614.0,17.485,17.55,17.36,17.51,868614.0
2017-01-09 15:30:00,17.515,17.7,17.48,17.58,1786879.0,17.515,17.7,17.48,17.58,1786879.0
2017-01-10 09:30:00,17.5,18.25,17.43,18.08,1192716.0,17.5,18.25,17.43,18.08,1192716.0
2017-01-10 10:00:00,18.085,18.19,17.39,17.98,1188649.0,18.085,18.19,17.39,17.98,1188649.0
2017-01-10 10:30:00,17.98,18.1,17.86,17.98,698285.0,17.98,18.1,17.86,17.98,698285.0
2017-01-10 11:00:00,17.985,18.095,17.96,18.09,308627.0,17.985,18.095,17.96,18.09,308627.0
2017-01-10 11:30:00,18.1,18.14,18.0,18.005,300836.0,18.1,18.14,18.0,18.005,300836.0
2017-01-10 12:00:00,18.005,18.1,17.95,18.02,383957.0,18.005,18.1,17.95,18.02,383957.0
2017-01-10 12:30:00,18.02,18.175,17.99,18.16,283099.0,18.02,18.175,17.99,18.16,283099.0
2017-01-10 13:00:00,18.165,18.3,18.15,18.25,385466.0,18.165,18.3,18.15,18.25,385466.0
2017-01-10 13:30:00,18.255,18.35,18.25,18.29,373152.0,18.255,18.35,18.25,18.29,373152.0
2017-01-10 14:00:00,18.28,18.38,18.24,18.32,522595.0,18.28,18.38,18.24,18.32,522595.0
2017-01-10 14:30:00,18.325,18.385,18.24,18.38,320710.0,18.325,18.385,18.24,18.38,320710.0
2017-01-10 15:00:00,18.385,18.83,18.38,18.705,1002085.0,18.385,18.83,18.38,18.705,1002085.0
2017-01-10 15:30:00,18.7,18.92,18.63,18.91,1568499.0,18.7,18.92,18.63,18.91,1568499.0
2017-01-11 09:30:00,18.91,19.12,18.48,18.92,1579129.0,18.91,19.12,18.48,18.92,1579129.0
2017-01-11 10:00:00,18.92,19.09,18.725,18.792,1011132.0,18.92,19.09,18.725,18.792,1011132.0
2017-01-11 10:30:00,18.79,19.2,18.77,19.03,660404.0,18.79,19.2,18.77,19.03,660404.0
2017-01-11 11:00:00,19.02,19.04,17.86,18.07,1080519.0,19.02,19.04,17.86,18.07,1080519.0
2017-01-11 11:30:00,18.08,18.58,17.9,18.52,1091302.0,18.08,18.58,17.9,18.52,1091302.0
2017-01-11 12:00:00,18.52,18.54,18.04,18.07,548191.0,18.52,18.54,18.04,18.07,548191.0
2017-01-11 12:30:00,18.06,18.08,17.61,17.75,687026.0,18.06,18.08,17.61,17.75,687026.0
2017-01-11 13:00:00,17.76,17.85,17.47,17.7,508092.0,17.76,17.85,17.47,17.7,508092.0
2017-01-11 13:30:00,17.69,17.9,17.62,17.8999,391361.0,17.69,17.9,17.62,17.8999,391361.0
2017-01-11 14:00:00,17.9,18.03,17.8,17.9599,354967.0,17.9,18.03,17.8,17.9599,354967.0
2017-01-11 14:30:00,17.96,18.2,17.9207,18.19,373910.0,17.96,18.2,17.9207,18.19,373910.0
2017-01-11 15:00:00,18.187,18.187,18.04,18.12,307135.0,18.187,18.187,18.04,18.12,307135.0
2017-01-11 15:30:00,18.125,18.24,18.07,18.23,1031429.0,18.125,18.24,18.07,18.23,1031429.0
2017-01-12 09:30:00,18.19,18.2,17.8,18.13,429453.0,18.19,18.2,17.8,18.13,429453.0
2017-01-12 10:00:00,18.12,18.14,17.915,18.08,461674.0,18.12,18.14,17.915,18.08,461674.0
2017-01-12 10:30:00,18.085,18.17,18.035,18.115,232230.0,18.085,18.17,18.035,18.115,232230.0
2017-01-12 11:00:00,18.11,18.22,18.0803,18.18,216147.0,18.11,18.22,18.0803,18.18,216147.0
2017-01-12 11:30:00,18.18,18.4,18.125,18.38,260405.0,18.18,18.4,18.125,18.38,260405.0
2017-01-12 12:00:00,18.3782,18.58,18.3,18.51,294476.0,18.3782,18.58,18.3,18.51,294476.0
2017-01-12 12:30:00,18.51,18.86,18.51,18.86,383355.0,18.51,18.86,18.51,18.86,383355.0
2017-01-12 13:00:00,18.85,19.06,18.81,18.82,573793.0,18.85,19.06,18.81,18.82,573793.0
2017-01-12 13:30:00,18.82,18.95,18.78,18.82,278378.0,18.82,18.95,18.78,18.82,278378.0
2017-01-12 14:00:00,18.81,18.875,18.76,18.825,171689.0,18.81,18.875,18.76,18.825,171689.0
2017-01-12 14:30:00,18.82,18.91,18.81,18.9,216699.0,18.82,18.91,18.81,18.9,216699.0
2017-01-12 15:00:00,18.9,18.91,18.77,18.855,255809.0,18.9,18.91,18.77,18.855,255809.0
2017-01-12 15:30:00,18.855,18.9,18.785,18.82,643685.0,18.855,18.9,18.785,18.82,643685.0
2017-01-13 09:30:00,18.8,19.1083,18.73,19.03,447148.0,18.8,19.1083,18.73,19.03,447148.0
2017-01-13 10:00:00,19.05,19.3,19.03,19.29,629049.0,19.05,19.3,19.03,19.29,629049.0
2017-01-13 10:30:00,19.285,19.29,19.015,19.08,481791.0,19.285,19.29,19.015,19.08,481791.0
2017-01-13 11:00:00,19.09,19.13,18.81,18.85,485438.0,19.09,19.13,18.81,18.85,485438.0
2017-01-13 11:30:00,18.85,18.9995,18.82,18.98,304310.0,18.85,18.9995,18.82,18.98,304310.0
2017-01-13 12:00:00,18.99,19.04,18.93,18.95,167679.0,18.99,19.04,18.93,18.95,167679.0
2017-01-13 12:30:00,18.95,19.0627,18.95,19.02,164708.0,18.95,19.0627,18.95,19.02,164708.0
2017-01-13 13:00:00,19.02,19.02,18.9,18.9299,193793.0,19.02,19.02,18.9,18.9299,193793.0
2017-01-13 13:30:00,18.93,18.969,18.83,18.85,146649.0,18.93,18.969,18.83,18.85,146649.0
2017-01-13 14:00:00,18.85,18.865,18.53,18.55,314342.0,18.85,18.865,18.53,18.55,314342.0
2017-01-13 14:30:00,18.55,18.606,18.43,18.606,354738.0,18.55,18.606,18.43,18.606,354738.0
2017-01-13 15:00:00,18.605,18.64,18.54,18.58,186707.0,18.605,18.64,18.54,18.58,186707.0
2017-01-13 15:30:00,18.575,18.58,18.48,18.5,621244.0,18.575,18.58,18.48,18.5,621244.0
2017-01-17 09:30:00,18.33,18.44,17.8,18.2,496301.0,18.33,18.44,17.8,18.2,496301.0
2017-01-17 10:00:00,18.2,18.36,18.05,18.1,451356.0,18.2,18.36,18.05,18.1,451356.0
2017-01-17 10:30:00,18.12,18.23,18.035,18.18,305113.0,18.12,18.23,18.035,18.18,305113.0
2017-01-17 11:00:00,18.17,18.25,18.08,18.24,223286.0,18.17,18.25,18.08,18.24,223286.0
2017-01-17 11:30:00,18.23,18.295,18.1039,18.1039,188388.0,18.23,18.295,18.1039,18.1039,188388.0
2017-01-17 12:00:00,18.11,18.11,17.985,18.03,132905.0,18.11,18.11,17.985,18.03,132905.0
2017-01-17 12:30:00,18.04,18.05,17.96,18.04,111488.0,18.04,18.05,17.96,18.04,111488.0
2017-01-17 13:00:00,18.035,18.09,18.005,18.05,89746.0,18.035,18.09,18.005,18.05,89746.0
2017-01-17 13:30:00,18.05,18.085,18.0,18.01,113480.0,18.05,18.085,18.0,18.01,113480.0
2017-01-17 14:00:00,18.01,18.05,18.0,18.02,91667.0,18.01,18.05,18.0,18.02,91667.0
2017-01-17 14:30:00,18.01,18.06,17.851,17.875,300444.0,18.01,18.06,17.851,17.875,300444.0
2017-01-17 15:00:00,17.88,17.89,17.76,17.85,272098.0,17.88,17.89,17.76,17.85,272098.0
2017-01-17 15:30:00,17.845,17.885,17.76,17.79,598770.0,17.845,17.885,17.76,17.79,598770.0
2017-01-18 09:30:00,17.82,18.02,17.79,17.85,296018.0,17.82,18.02,17.79,17.85,296018.0
2017-01-18 10:00:00,17.855,18.07,17.83,18.04,351773.0,17.855,18.07,17.83,18.04,351773.0
2017-01-18 10:30:00,18.035,18.11,17.915,17.975,227395.0,18.035,18.11,17.915,17.975,227395.0
2017-01-18 11:00:00,17.975,18.16,17.895,18.125,289411.0,17.975,18.16,17.895,18.125,289411.0
2017-01-18 11:30:00,18.13,18.225,18.0308,18.06,190114.0,18.13,18.225,18.0308,18.06,190114.0
2017-01-18 12:00:00,18.07,18.11,18.0301,18.09,119045.0,18.07,18.11,18.0301,18.09,119045.0
2017-01-18 12:30:00,18.095,18.1,17.99,18.0,226185.0,18.095,18.1,17.99,18.0,226185.0
2017-01-18 13:00:00,18.01,18.01,17.92,17.935,162227.0,18.01,18.01,17.92,17.935,162227.0
2017-01-18 13:30:00,17.94,18.0,17.915,17.92,97845.0,17.94,18.0,17.915,17.92,97845.0
2017-01-18 14:00:00,17.925,17.995,17.825,17.84,132924.0,17.925,17.995,17.825,17.84,132924.0
2017-01-18 14:30:00,17.84,17.88,17.795,17.86,108292.0,17.84,17.88,17.795,17.86,108292.0
2017-01-18 15:00:00,17.855,17.96,17.84,17.935,144753.0,17.855,17.96,17.84,17.935,144753.0
2017-01-18 15:30:00,17.94,18.07,17.9,18.02,528657.0,17.94,18.07,17.9,18.02,528657.0
2017-01-19 09:30:00,17.92,18.06,17.65,17.8866,199415.0,17.92,18.06,17.65,17.8866,199415.0
2017-01-19 10:00:00,17.865,17.99,17.84,17.92,100084.0,17.865,17.99,17.84,17.92,100084.0
2017-01-19 10:30:00,17.93,17.95,17.825,17.86,123091.0,17.93,17.95,17.825,17.86,123091.0
2017-01-19 11:00:00,17.86,17.89,17.74,17.86,143545.0,17.86,17.89,17.74,17.86,143545.0
2017-01-19 11:30:00,17.86,17.88,17.75,17.81,205962.0,17.86,17.88,17.75,17.81,205962.0
2017-01-19 12:00:00,17.82,17.85,17.73,17.81,168117.0,17.82,17.85,17.73,17.81,168117.0
2017-01-19 12:30:00,17.81,17.92,17.79,17.905,98603.0,17.81,17.92,17.79,17.905,98603.0
2017-01-19 13:00:00,17.91,17.91,17.82,17.82,58144.0,17.91,17.91,17.82,17.82,58144.0
2017-01-19 13:30:00,17.82,17.89,17.82,17.86,112435.0,17.82,17.89,17.82,17.86,112435.0
2017-01-19 14:00:00,17.85,17.86,17.69,17.86,212727.0,17.85,17.86,17.69,17.86,212727.0
2017-01-19 14:30:00,17.86,17.96,17.85,17.9001,118332.0,17.86,17.96,17.85,17.9001,118332.0
2017-01-19 15:00:00,17.91,17.93,17.865,17.89,161196.0,17.91,17.93,17.865,17.89,161196.0
2017-01-19 15:30:00,17.9,17.985,17.89,17.89,394925.0,17.9,17.985,17.89,17.89,394925.0
2017-01-20 09:30:00,17.92,18.03,17.64,17.78,264531.0,17.92,18.03,17.64,17.78,264531.0
2017-01-20 10:00:00,17.79,17.83,17.735,17.79,195745.0,17.79,17.83,17.735,17.79,195745.0
2017-01-20 10:30:00,17.8,17.81,17.69,17.78,132582.0,17.8,17.81,17.69,17.78,132582.0
2017-01-20 11:00:00,17.78,17.86,17.75,17.79,95435.0,17.78,17.86,17.75,17.79,95435.0
2017-01-20 11:30:00,17.7844,17.81,17.73,17.78,128064.0,17.7844,17.81,17.73,17.78,128064.0
2017-01-20 12:00:00,17.785,17.84,17.71,17.775,188295.0,17.785,17.84,17.71,17.775,188295.0
2017-01-20 12:30:00,17.78,17.79,17.67,17.71,117327.0,17.78,17.79,17.67,17.71,117327.0
2017-01-20 13:00:00,17.72,17.82,17.71,17.805,120790.0,17.72,17.82,17.71,17.805,120790.0
2017-01-20 13:30:00,17.805,17.82,17.755,17.77,70475.0,17.805,17.82,17.755,17.77,70475.0
2017-01-20 14:00:00,17.77,17.88,17.76,17.88,197423.0,17.77,17.88,17.76,17.88,197423.0
2017-01-20 14:30:00,17.88,17.97,17.8601,17.95,224501.0,17.88,17.97,17.8601,17.95,224501.0
2017-01-20 15:00:00,17.945,17.945,17.88,17.9,185242.0,17.945,17.945,17.88,17.9,185242.0
2017-01-20 15:30:00,17.905,17.98,17.87,17.93,648875.0,17.905,17.98,17.87,17.93,648875.0
2017-01-23 09:30:00,17.92,18.5299,17.8648,18.42,704469.0,17.92,18.5299,17.8648,18.42,704469.0
2017-01-23 10:00:00,18.42,18.63,18.39,18.525,526709.0,18.42,18.63,18.39,18.525,526709.0
2017-01-23 10:30:00,18.52,18.52,18.1609,18.21,297326.0,18.52,18.52,18.1609,18.21,297326.0
2017-01-23 11:00:00,18.22,18.365,18.19,18.335,195697.0,18.22,18.365,18.19,18.335,195697.0
2017-01-23 11:30:00,18.33,18.39,18.3,18.34,124791.0,18.33,18.39,18.3,18.34,124791.0
2017-01-23 12:00:00,18.35,18.37,18.27,18.3,149547.0,18.35,18.37,18.27,18.3,149547.0
2017-01-23 12:30:00,18.3,18.43,18.28,18.42,106423.0,18.3,18.43,18.28,18.42,106423.0
2017-01-23 13:00:00,18.425,18.58,18.395,18.46,205869.0,18.425,18.58,18.395,18.46,205869.0
2017-01-23 13:30:00,18.46,18.56,18.395,18.43,178349.0,18.46,18.56,18.395,18.43,178349.0
2017-01-23 14:00:00,18.43,18.455,18.325,18.365,138383.0,18.43,18.455,18.325,18.365,138383.0
2017-01-23 14:30:00,18.365,18.48,18.365,18.465,170802.0,18.365,18.48,18.365,18.465,170802.0
2017-01-23 15:00:00,18.47,18.47,18.28,18.3,271278.0,18.47,18.47,18.28,18.3,271278.0
2017-01-23 15:30:00,18.3,18.33,18.27,18.29,578263.0,18.3,18.33,18.27,18.29,578263.0
2017-01-24 09:30:00,18.27,18.4,18.0,18.03,262306.0,18.27,18.4,18.0,18.03,262306.0
2017-01-24 10:00:00,18.03,18.1,17.97,18.04,198649.0,18.03,18.1,17.97,18.04,198649.0
2017-01-24 10:30:00,18.04,18.1,17.95,17.985,156989.0,18.04,18.1,17.95,17.985,156989.0
2017-01-24 11:00:00,17.985,18.23,17.86,18.07,413641.0,17.985,18.23,17.86,18.07,413641.0
2017-01-24 11:30:00,18.08,18.18,18.04,18.18,252308.0,18.08,18.18,18.04,18.18,252308.0
2017-01-24 12:00:00,18.19,18.4699,18.13,18.445,245627.0,18.19,18.4699,18.13,18.445,245627.0
2017-01-24 12:30:00,18.445,18.445,18.35,18.35,92405.0,18.445,18.445,18.35,18.35,92405.0
2017-01-24 13:00:00,18.36,18.38,18.325,18.375,129790.0,18.36,18.38,18.325,18.375,129790.0
2017-01-24 13:30:00,18.37,18.44,18.35,18.37,122872.0,18.37,18.44,18.35,18.37,122872.0
2017-01-24 14:00:00,18.38,18.46,18.34,18.43,116036.0,18.38,18.46,18.34,18.43,116036.0
2017-01-24 14:30:00,18.43,18.55,18.425,18.5,212125.0,18.43,18.55,18.425,18.5,212125.0
2017-01-24 15:00:00,18.4913,18.495,18.39,18.435,149168.0,18.4913,18.495,18.39,18.435,149168.0
2017-01-24 15:30:00,18.44,18.55,18.43,18.52,656278.0,18.44,18.55,18.43,18.52,656278.0
2017-01-25 09:30:00,18.6,18.63,18.265,18.47,290789.0,18.6,18.63,18.265,18.47,290789.0
2017-01-25 10:00:00,18.46,18.52,18.405,18.44,210677.0,18.46,18.52,18.405,18.44,210677.0
2017-01-25 10:30:00,18.435,18.56,18.405,18.52,130339.0,18.435,18.56,18.405,18.52,130339.0
2017-01-25 11:00:00,18.51,18.55,18.435,18.49,194237.0,18.51,18.55,18.435,18.49,194237.0
2017-01-25 11:30:00,18.48,18.51,18.435,18.51,109572.0,18.48,18.51,18.435,18.51,109572.0
2017-01-25 12:00:00,18.51,18.52,18.44,18.47,188852.0,18.51,18.52,18.44,18.47,188852.0
2017-01-25 12:30:00,18.48,18.51,18.41,18.45,212915.0,18.48,18.51,18.41,18.45,212915.0
2017-01-25 13:00:00,18.45,18.47,18.33,18.355,193718.0,18.45,18.47,18.33,18.355,193718.0
2017-01-25 13:30:00,18.35,18.4,18.27,18.29,256732.0,18.35,18.4,18.27,18.29,256732.0
2017-01-25 14:00:00,18.28,18.32,18.255,18.275,182289.0,18.28,18.32,18.255,18.275,182289.0
2017-01-25 14:30:00,18.275,18.31,18.19,18.2,192334.0,18.275,18.31,18.19,18.2,192334.0
2017-01-25 15:00:00,18.2,18.32,18.15,18.31,255164.0,18.2,18.32,18.15,18.31,255164.0
2017-01-25 15:30:00,18.31,18.47,18.29,18.44,686650.0,18.31,18.47,18.29,18.44,686650.0
2017-01-26 09:30:00,18.43,18.792,18.25,18.7,431421.0,18.43,18.792,18.25,18.7,431421.0
2017-01-26 10:00:00,18.71,18.84,18.39,18.3999,347622.0,18.71,18.84,18.39,18.3999,347622.0
2017-01-26 10:30:00,18.39,18.5,18.37,18.42,203696.0,18.39,18.5,18.37,18.42,203696.0
2017-01-26 11:00:00,18.42,18.595,18.34,18.575,132897.0,18.42,18.595,18.34,18.575,132897.0
2017-01-26 11:30:00,18.575,18.71,18.53,18.62,192874.0,18.575,18.71,18.53,18.62,192874.0
2017-01-26 12:00:00,18.63,18.7,18.61,18.66,115566.0,18.63,18.7,18.61,18.66,115566.0
2017-01-26 12:30:00,18.66,18.68,18.595,18.61,186495.0,18.66,18.68,18.595,18.61,186495.0
2017-01-26 13:00:00,18.62,18.635,18.51,18.55,226249.0,18.62,18.635,18.51,18.55,226249.0
2017-01-26 13:30:00,18.545,18.6,18.49,18.58,174827.0,18.545,18.6,18.49,18.58,174827.0
2017-01-26 14:00:00,18.57,18.61,18.52,18.6,166738.0,18.57,18.61,18.52,18.6,166738.0
2017-01-26 14:30:00,18.6,18.6,18.45,18.46,176452.0,18.6,18.6,18.45,18.46,176452.0
2017-01-26 15:00:00,18.45,18.575,18.45,18.57,211361.0,18.45,18.575,18.45,18.57,211361.0
2017-01-26 15:30:00,18.585,18.59,18.49,18.495,504621.0,18.585,18.59,18.49,18.495,504621.0
2017-01-27 09:30:00,18.48,18.71,18.31,18.51,268208.0,18.48,18.71,18.31,18.51,268208.0
2017-01-27 10:00:00,18.52,18.64,18.36,18.5063,231898.0,18.52,18.64,18.36,18.5063,231898.0
2017-01-27 10:30:00,18.51,18.62,18.475,18.62,201715.0,18.51,18.62,18.475,18.62,201715.0
2017-01-27 11:00:00,18.61,18.7573,18.52,18.66,322013.0,18.61,18.7573,18.52,18.66,322013.0
2017-01-27 11:30:00,18.665,18.67,18.52,18.52,362015.0,18.665,18.67,18.52,18.52,362015.0
2017-01-27 12:00:00,18.51,18.56,18.43,18.45,152451.0,18.51,18.56,18.43,18.45,152451.0
2017-01-27 12:30:00,18.45,18.49,18.405,18.4311,109387.0,18.45,18.49,18.405,18.4311,109387.0
2017-01-27 13:00:00,18.44,18.525,18.43,18.52,97562.0,18.44,18.525,18.43,18.52,97562.0
2017-01-27 13:30:00,18.53,18.54,18.47,18.52,111878.0,18.53,18.54,18.47,18.52,111878.0
2017-01-27 14:00:00,18.515,18.56,18.5,18.55,82966.0,18.515,18.56,18.5,18.55,82966.0
2017-01-27 14:30:00,18.55,18.56,18.515,18.545,89964.0,18.55,18.56,18.515,18.545,89964.0
2017-01-27 15:00:00,18.545,18.56,18.51,18.51,175728.0,18.545,18.56,18.51,18.51,175728.0
2017-01-27 15:30:00,18.52,18.58,18.51,18.57,410506.0,18.52,18.58,18.51,18.57,410506.0
2017-01-30 09:30:00,18.54,18.54,17.865,18.03,626317.0,18.54,18.54,17.865,18.03,626317.0
2017-01-30 10:00:00,18.04,18.1238,17.885,18.05,411393.0,18.04,18.1238,17.885,18.05,411393.0
2017-01-30 10:30:00,18.05,18.07,17.75,17.92,878796.0,18.05,18.07,17.75,17.92,878796.0
2017-01-30 11:00:00,17.915,18.03,17.86,17.89,233029.0,17.915,18.03,17.86,17.89,233029.0
2017-01-30 11:30:00,17.88,17.97,17.825,17.95,212663.0,17.88,17.97,17.825,17.95,212663.0
2017-01-30 12:00:00,17.96,18.02,17.92,17.97,139073.0,17.96,18.02,17.92,17.97,139073.0
2017-01-30 12:30:00,17.975,18.0101,17.955,18.0101,167082.0,17.975,18.0101,17.955,18.0101,167082.0
2017-01-30 13:00:00,18.02,18.12,18.01,18.085,228513.0,18.02,18.12,18.01,18.085,228513.0
2017-01-30 13:30:00,18.09,18.15,18.07,18.11,186926.0,18.09,18.15,18.07,18.11,186926.0
2017-01-30 14:00:00,18.115,18.19,18.1,18.17,183856.0,18.115,18.19,18.1,18.17,183856.0
2017-01-30 14:30:00,18.18,18.21,18.14,18.17,389171.0,18.18,18.21,18.14,18.17,389171.0
2017-01-30 15:00:00,18.17,18.19,18.11,18.165,189750.0,18.17,18.19,18.11,18.165,189750.0
2017-01-30 15:30:00,18.17,18.29,18.165,18.28,722978.0,18.17,18.29,18.165,18.28,722978.0
2017-01-31 09:30:00,17.65,17.65,16.72,17.09,2211261.0,17.65,17.65,16.72,17.09,2211261.0
2017-01-31 10:00:00,17.1073,17.64,17.1,17.39,1006834.0,17.1073,17.64,17.1,17.39,1006834.0
2017-01-31 10:30:00,17.39,17.4,16.81,16.96,1109848.0,17.39,17.4,16.81,16.96,1109848.0
2017-01-31 11:00:00,16.9697,17.17,16.91,17.16,356069.0,16.9697,17.17,16.91,17.16,356069.0
2017-01-31 11:30:00,17.165,17.3143,17.1401,17.21,410272.0,17.165,17.3143,17.1401,17.21,410272.0
2017-01-31 12:00:00,17.21,17.47,17.21,17.47,245461.0,17.21,17.47,17.21,17.47,245461.0
2017-01-31 12:30:00,17.47,17.78,17.47,17.595,705673.0,17.47,17.78,17.47,17.595,705673.0
2017-01-31 13:00:00,17.5957,17.655,17.44,17.53,378363.0,17.5957,17.655,17.44,17.53,378363.0
2017-01-31 13:30:00,17.54,17.615,17.4,17.615,252599.0,17.54,17.615,17.4,17.615,252599.0
2017-01-31 14:00:00,17.62,17.885,17.62,17.84,329577.0,17.62,17.885,17.62,17.84,329577.0
2017-01-31 14:30:00,17.85,17.995,17.84,17.895,333461.0,17.85,17.995,17.84,17.895,333461.0
2017-01-31 15:00:00,17.9,18.04,17.88,17.95,378286.0,17.9,18.04,17.88,17.95,378286.0
2017-01-31 15:30:00,17.955,18.135,17.91,18.12,1302587.0,17.955,18.135,17.91,18.12,1302587.0
2017-02-01 09:30:00,18.23,18.73,18.14,18.47,854425.0,18.23,18.73,18.14,18.47,854425.0
2017-02-01 10:00:00,18.48,18.64,18.44,18.48,468133.0,18.48,18.64,18.44,18.48,468133.0
2017-02-01 10:30:00,18.47,18.54,18.325,18.33,390522.0,18.47,18.54,18.325,18.33,390522.0
2017-02-01 11:00:00,18.33,18.55,18.32,18.52,281697.0,18.33,18.55,18.32,18.52,281697.0
2017-02-01 11:30:00,18.52,18.6,18.43,18.56,248180.0,18.52,18.6,18.43,18.56,248180.0
2017-02-01 12:00:00,18.55,18.63,18.37,18.425,342515.0,18.55,18.63,18.37,18.425,342515.0
2017-02-01 12:30:00,18.43,18.57,18.42,18.51,297412.0,18.43,18.57,18.42,18.51,297412.0
2017-02-01 13:00:00,18.5028,18.775,18.5,18.7559,428377.0,18.5028,18.775,18.5,18.7559,428377.0
2017-02-01 13:30:00,18.755,18.83,18.71,18.81,285395.0,18.755,18.83,18.71,18.81,285395.0
2017-02-01 14:00:00,18.8,18.9385,18.78,18.85,417106.0,18.8,18.9385,18.78,18.85,417106.0
2017-02-01 14:30:00,18.85,18.875,18.77,18.7901,320130.0,18.85,18.875,18.77,18.7901,320130.0
2017-02-01 15:00:00,18.8,18.825,18.66,18.76,322641.0,18.8,18.825,18.66,18.76,322641.0
2017-02-01 15:30:00,18.76,18.86,18.72,18.82,682581.0,18.76,18.86,18.72,18.82,682581.0
2017-02-02 09:30:00,18.75,18.91,18.44,18.89,462029.0,18.75,18.91,18.44,18.89,462029.0
2017-02-02 10:00:00,18.8827,18.9,18.56,18.59,436032.0,18.8827,18.9,18.56,18.59,436032.0
2017-02-02 10:30:00,18.585,18.67,18.53,18.64,230834.0,18.585,18.67,18.53,18.64,230834.0
2017-02-02 11:00:00,18.64,18.69,18.58,18.63,280920.0,18.64,18.69,18.58,18.63,280920.0
2017-02-02 11:30:00,18.62,18.71,18.58,18.6,203653.0,18.62,18.71,18.58,18.6,203653.0
2017-02-02 12:00:00,18.6,18.705,18.57,18.63,123941.0,18.6,18.705,18.57,18.63,123941.0
2017-02-02 12:30:00,18.63,18.7,18.625,18.64,82353.0,18.63,18.7,18.625,18.64,82353.0
2017-02-02 13:00:00,18.65,18.66,18.57,18.605,178679.0,18.65,18.66,18.57,18.605,178679.0
2017-02-02 13:30:00,18.605,18.685,18.59,18.66,129697.0,18.605,18.685,18.59,18.66,129697.0
2017-02-02 14:00:00,18.66,18.73,18.64,18.67,164240.0,18.66,18.73,18.64,18.67,164240.0
2017-02-02 14:30:00,18.67,18.75,18.65,18.71,273661.0,18.67,18.75,18.65,18.71,273661.0
2017-02-02 15:00:00,18.71,18.76,18.695,18.71,139770.0,18.71,18.76,18.695,18.71,139770.0
2017-02-02 15:30:00,18.72,18.75,18.67,18.68,742362.0,18.72,18.75,18.67,18.68,742362.0
2017-02-03 09:30:00,18.79,19.29,18.74,19.15,965395.0,18.79,19.29,18.74,19.15,965395.0
2017-02-03 10:00:00,19.1109,19.33,19.06,19.26,1000467.0,19.1109,19.33,19.06,19.26,1000467.0
2017-02-03 10:30:00,19.26,19.31,19.15,19.31,323389.0,19.26,19.31,19.15,19.31,323389.0
2017-02-03 11:00:00,19.31,19.34,19.2185,19.29,299199.0,19.31,19.34,19.2185,19.29,299199.0
2017-02-03 11:30:00,19.29,19.34,19.1925,19.25,524812.0,19.29,19.34,19.1925,19.25,524812.0
2017-02-03 12:00:00,19.25,19.31,19.225,19.235,205259.0,19.25,19.31,19.225,19.235,205259.0
2017-02-03 12:30:00,19.24,19.3,19.23,19.276,160941.0,19.24,19.3,19.23,19.276,160941.0
2017-02-03 13:00:00,19.275,19.61,19.275,19.61,563979.0,19.275,19.61,19.275,19.61,563979.0
2017-02-03 13:30:00,19.605,19.86,19.595,19.83,467831.0,19.605,19.86,19.595,19.83,467831.0
2017-02-03 14:00:00,19.84,20.08,19.83,20.075,1003206.0,19.84,20.08,19.83,20.075,1003206.0
2017-02-03 14:30:00,20.08,20.44,20.055,20.415,1012507.0,20.08,20.44,20.055,20.415,1012507.0
2017-02-03 15:00:00,20.41,20.75,20.3,20.3636,1257219.0,20.41,20.75,20.3,20.3636,1257219.0
2017-02-03 15:30:00,20.3682,20.45,20.205,20.26,1068512.0,20.3682,20.45,20.205,20.26,1068512.0
2017-02-06 09:30:00,20.16,20.18,19.42,19.52,1124026.0,20.16,20.18,19.42,19.52,1124026.0
2017-02-06 10:00:00,19.52,19.84,19.37,19.7861,498272.0,19.52,19.84,19.37,19.7861,498272.0
2017-02-06 10:30:00,19.78,19.83,19.66,19.735,237096.0,19.78,19.83,19.66,19.735,237096.0
2017-02-06 11:00:00,19.73,20.095,19.73,20.05,412424.0,19.73,20.095,19.73,20.05,412424.0
2017-02-06 11:30:00,20.055,20.38,20.05,20.35,646459.0,20.055,20.38,20.05,20.35,646459.0
2017-02-06 12:00:00,20.35,20.43,20.19,20.22,290103.0,20.35,20.43,20.19,20.22,290103.0
2017-02-06 12:30:00,20.23,20.25,20.01,20.02,367041.0,20.23,20.25,20.01,20.02,367041.0
2017-02-06 13:00:00,20.02,20.18,19.95,20.11,216571.0,20.02,20.18,19.95,20.11,216571.0
2017-02-06 13:30:00,20.1,20.12,20.07,20.1,109567.0,20.1,20.12,20.07,20.1,109567.0
2017-02-06 14:00:00,20.11,20.14,20.03,20.12,130228.0,20.11,20.14,20.03,20.12,130228.0
2017-02-06 14:30:00,20.13,20.15,20.0,20.02,179161.0,20.13,20.15,20.0,20.02,179161.0
2017-02-06 15:00:00,20.03,20.07,19.99,20.07,131978.0,20.03,20.07,19.99,20.07,131978.0
2017-02-06 15:30:00,20.08,20.1,20.0,20.04,600191.0,20.08,20.1,20.0,20.04,600191.0
2017-02-07 09:30:00,20.14,20.5,19.91,20.3,530969.0,20.14,20.5,19.91,20.3,530969.0
2017-02-07 10:00:00,20.29,20.6127,20.29,20.5502,494442.0,20.29,20.6127,20.29,20.5502,494442.0
2017-02-07 10:30:00,20.55,20.55,20.31,20.33,314324.0,20.55,20.55,20.31,20.33,314324.0
2017-02-07 11:00:00,20.33,20.4,20.23,20.4,380140.0,20.33,20.4,20.23,20.4,380140.0
2017-02-07 11:30:00,20.41,20.49,20.404,20.41,192908.0,20.41,20.49,20.404,20.41,192908.0
2017-02-07 12:00:00,20.41,20.615,20.39,20.4446,389544.0,20.41,20.615,20.39,20.4446,389544.0
2017-02-07 12:30:00,20.44,20.57,20.4243,20.52,342615.0,20.44,20.57,20.4243,20.52,342615.0
2017-02-07 13:00:00,20.52,20.59,20.44,20.59,275319.0,20.52,20.59,20.44,20.59,275319.0
2017-02-07 13:30:00,20.59,20.91,20.585,20.8931,446023.0,20.59,20.91,20.585,20.8931,446023.0
2017-02-07 14:00:00,20.89,20.9,20.35,20.5,622237.0,20.89,20.9,20.35,20.5,622237.0
2017-02-07 14:30:00,20.5,20.67,20.495,20.62,502268.0,20.5,20.67,20.495,20.62,502268.0
2017-02-07 15:00:00,20.625,20.76,20.6,20.75,519507.0,20.625,20.76,20.6,20.75,519507.0
2017-02-07 15:30:00,20.745,20.76,20.47,20.58,850538.0,20.745,20.76,20.47,20.58,850538.0
2017-02-08 09:30:00,20.47,20.655,20.01,20.27,922211.0,20.47,20.655,20.01,20.27,922211.0
2017-02-08 10:00:00,20.27,20.305,20.1,20.1,851626.0,20.27,20.305,20.1,20.1,851626.0
2017-02-08 10:30:00,20.09,20.235,20.04,20.0553,335064.0,20.09,20.235,20.04,20.0553,335064.0
2017-02-08 11:00:00,20.05,20.12,19.98,19.99,436458.0,20.05,20.12,19.98,19.99,436458.0
2017-02-08 11:30:00,19.995,21.15,19.98,20.975,1582521.0,19.995,21.15,19.98,20.975,1582521.0
2017-02-08 12:00:00,20.96,21.73,20.92,21.622,884597.0,20.96,21.73,20.92,21.622,884597.0
2017-02-08 12:30:00,21.6202,21.825,21.46,21.76,862205.0,21.6202,21.825,21.46,21.76,862205.0
2017-02-08 13:00:00,21.75,22.02,21.61,21.92,820061.0,21.75,22.02,21.61,21.92,820061.0
2017-02-08 13:30:00,21.93,22.0,21.73,21.8,765096.0,21.93,22.0,21.73,21.8,765096.0
2017-02-08 14:00:00,21.79,21.88,21.599,21.82,453081.0,21.79,21.88,21.599,21.82,453081.0
2017-02-08 14:30:00,21.82,21.85,21.555,21.61,376830.0,21.82,21.85,21.555,21.61,376830.0
2017-02-08 15:00:00,21.6189,21.645,21.405,21.63,527374.0,21.6189,21.645,21.405,21.63,527374.0
2017-02-08 15:30:00,21.635,21.74,21.58,21.605,721035.0,21.635,21.74,21.58,21.605,721035.0
2017-02-09 09:30:00,21.57,21.96,21.45,21.88,653964.0,21.57,21.96,21.45,21.88,653964.0
2017-02-09 10:00:00,21.88,22.18,21.88,22.06,643909.0,21.88,22.18,21.88,22.06,643909.0
2017-02-09 10:30:00,22.065,22.0899,21.93,22.055,587713.0,22.065,22.0899,21.93,22.055,587713.0
2017-02-09 11:00:00,22.06,22.26,22.06,22.085,408579.0,22.06,22.26,22.06,22.085,408579.0
2017-02-09 11:30:00,22.09,22.21,22.09,22.14,261392.0,22.09,22.21,22.09,22.14,261392.0
2017-02-09 12:00:00,22.14,22.46,22.13,22.32,532725.0,22.14,22.46,22.13,22.32,532725.0
2017-02-09 12:30:00,22.3299,22.4,22.19,22.235,307423.0,22.3299,22.4,22.19,22.235,307423.0
2017-02-09 13:00:00,22.2372,22.58,22.22,22.4,513339.0,22.2372,22.58,22.22,22.4,513339.0
2017-02-09 13:30:00,22.4,22.5299,22.38,22.525,453406.0,22.4,22.5299,22.38,22.525,453406.0
2017-02-09 14:00:00,22.53,22.65,22.495,22.59,494887.0,22.53,22.65,22.495,22.59,494887.0
2017-02-09 14:30:00,22.58,22.65,22.54,22.575,663184.0,22.58,22.65,22.54,22.575,663184.0
2017-02-09 15:00:00,22.57,22.62,22.51,22.58,785376.0,22.57,22.62,22.51,22.58,785376.0
2017-02-09 15:30:00,22.58,22.59,22.36,22.51,927822.0,22.58,22.59,22.36,22.51,927822.0
2017-02-10 09:30:00,22.89,23.02,22.5745,22.92,861458.0,22.89,23.02,22.5745,22.92,861458.0
2017-02-10 10:00:00,22.92,22.97,22.58,22.86,982542.0,22.92,22.97,22.58,22.86,982542.0
2017-02-10 10:30:00,22.87,22.925,22.555,22.81,752745.0,22.87,22.925,22.555,22.81,752745.0
2017-02-10 11:00:00,22.81,22.885,22.1,22.16,754547.0,22.81,22.885,22.1,22.16,754547.0
2017-02-10 11:30:00,22.1763,22.45,21.95,22.32,600948.0,22.1763,22.45,21.95,22.32,600948.0
2017-02-10 12:00:00,22.33,22.46,22.3,22.44,196823.0,22.33,22.46,22.3,22.44,196823.0
2017-02-10 12:30:00,22.44,22.48,22.36,22.4,204161.0,22.44,22.48,22.36,22.4,204161.0
2017-02-10 13:00:00,22.4,22.6,22.35,22.56,209482.0,22.4,22.6,22.35,22.56,209482.0
2017-02-10 13:30:00,22.55,22.6499,22.485,22.5,151941.0,22.55,22.6499,22.485,22.5,151941.0
2017-02-10 14:00:00,22.51,22.54,22.45,22.46,186525.0,22.51,22.54,22.45,22.46,186525.0
2017-02-10 14:30:00,22.465,22.465,22.2,22.25,214386.0,22.465,22.465,22.2,22.25,214386.0
2017-02-10 15:00:00,22.25,22.285,22.08,22.125,325165.0,22.25,22.285,22.08,22.125,325165.0
2017-02-10 15:30:00,22.125,22.13,21.95,22.07,797537.0,22.125,22.13,21.95,22.07,797537.0
2017-02-13 09:30:00,22.21,22.49,21.77,22.2099,631398.0,22.21,22.49,21.77,22.2099,631398.0
2017-02-13 10:00:00,22.21,22.28,21.92,21.9236,316137.0,22.21,22.28,21.92,21.9236,316137.0
2017-02-13 10:30:00,21.93,21.95,21.75,21.85,352861.0,21.93,21.95,21.75,21.85,352861.0
2017-02-13 11:00:00,21.85,21.9,21.645,21.66,271279.0,21.85,21.9,21.645,21.66,271279.0
2017-02-13 11:30:00,21.6567,21.775,21.65,21.71,172690.0,21.6567,21.775,21.65,21.71,172690.0
2017-02-13 12:00:00,21.72,21.84,21.71,21.7907,146948.0,21.72,21.84,21.71,21.7907,146948.0
2017-02-13 12:30:00,21.79,21.825,21.71,21.72,139855.0,21.79,21.825,21.71,21.72,139855.0
2017-02-13 13:00:00,21.72,21.76,21.65,21.755,189307.0,21.72,21.76,21.65,21.755,189307.0
2017-02-13 13:30:00,21.76,21.76,21.62,21.63,133486.0,21.76,21.76,21.62,21.63,133486.0
2017-02-13 14:00:00,21.6352,21.75,21.53,21.53,280719.0,21.6352,21.75,21.53,21.53,280719.0
2017-02-13 14:30:00,21.53,21.54,21.39,21.4,270811.0,21.53,21.54,21.39,21.4,270811.0
2017-02-13 15:00:00,21.4,21.44,21.325,21.38,391289.0,21.4,21.44,21.325,21.38,391289.0
2017-02-13 15:30:00,21.375,21.4,21.26,21.31,631166.0,21.375,21.4,21.26,21.31,631166.0
2017-02-14 09:30:00,21.35,21.65,21.2,21.36,433167.0,21.35,21.65,21.2,21.36,433167.0
2017-02-14 10:00:00,21.34,21.51,21.18,21.5,362600.0,21.34,21.51,21.18,21.5,362600.0
2017-02-14 10:30:00,21.495,21.495,21.23,21.23,330389.0,21.495,21.495,21.23,21.23,330389.0
2017-02-14 11:00:00,21.2201,21.3,21.15,21.18,253084.0,21.2201,21.3,21.15,21.18,253084.0
2017-02-14 11:30:00,21.185,21.31,21.18,21.3,174549.0,21.185,21.31,21.18,21.3,174549.0
2017-02-14 12:00:00,21.3065,21.51,21.29,21.51,172753.0,21.3065,21.51,21.29,21.51,172753.0
2017-02-14 12:30:00,21.51,21.525,21.46,21.48,166537.0,21.51,21.525,21.46,21.48,166537.0
2017-02-14 13:00:00,21.48,21.68,21.46,21.605,228263.0,21.48,21.68,21.46,21.605,228263.0
2017-02-14 13:30:00,21.61,21.8188,21.58,21.78,261466.0,21.61,21.8188,21.58,21.78,261466.0
2017-02-14 14:00:00,21.77,21.87,21.69,21.7,219112.0,21.77,21.87,21.69,21.7,219112.0
2017-02-14 14:30:00,21.71,21.75,21.655,21.715,215751.0,21.71,21.75,21.655,21.715,215751.0
2017-02-14 15:00:00,21.72,22.13,21.72,22.06,664895.0,21.72,22.13,21.72,22.06,664895.0
2017-02-14 15:30:00,22.06,22.09,21.97,22.02,809512.0,22.06,22.09,21.97,22.02,809512.0
2017-02-15 09:30:00,22.0,22.09,21.8301,21.865,337257.0,22.0,22.09,21.8301,21.865,337257.0
2017-02-15 10:00:00,21.86,22.0,21.795,21.91,507133.0,21.86,22.0,21.795,21.91,507133.0
2017-02-15 10:30:00,21.915,21.92,21.58,21.65,448173.0,21.915,21.92,21.58,21.65,448173.0
2017-02-15 11:00:00,21.66,21.83,21.61,21.83,332560.0,21.66,21.83,21.61,21.83,332560.0
2017-02-15 11:30:00,21.84,21.86,21.72,21.725,329776.0,21.84,21.86,21.72,21.725,329776.0
2017-02-15 12:00:00,21.72,21.75,21.6445,21.68,193628.0,21.72,21.75,21.6445,21.68,193628.0
2017-02-15 12:30:00,21.68,21.76,21.66,21.76,138964.0,21.68,21.76,21.66,21.76,138964.0
2017-02-15 13:00:00,21.76,21.83,21.71,21.72,193627.0,21.76,21.83,21.71,21.72,193627.0
2017-02-15 13:30:00,21.73,21.89,21.72,21.8,198435.0,21.73,21.89,21.72,21.8,198435.0
2017-02-15 14:00:00,21.8,21.94,21.72,21.94,281088.0,21.8,21.94,21.72,21.94,281088.0
2017-02-15 14:30:00,21.95,22.05,21.87,22.035,260312.0,21.95,22.05,21.87,22.035,260312.0
2017-02-15 15:00:00,22.035,22.09,21.97,22.031,269416.0,22.035,22.09,21.97,22.031,269416.0
2017-02-15 15:30:00,22.031,22.13,21.915,22.1,751919.0,22.031,22.13,21.915,22.1,751919.0
2017-02-16 09:30:00,22.1,22.87,22.068,22.58,719760.0,22.1,22.87,22.068,22.58,719760.0
2017-02-16 10:00:00,22.57,22.95,22.51,22.76,721962.0,22.57,22.95,22.51,22.76,721962.0
2017-02-16 10:30:00,22.77,22.8025,22.37,22.52,502331.0,22.77,22.8025,22.37,22.52,502331.0
2017-02-16 11:00:00,22.51,22.71,22.36,22.615,429956.0,22.51,22.71,22.36,22.615,429956.0
2017-02-16 11:30:00,22.62,22.69,22.46,22.47,267589.0,22.62,22.69,22.46,22.47,267589.0
2017-02-16 12:00:00,22.48,22.52,22.37,22.48,175275.0,22.48,22.52,22.37,22.48,175275.0
2017-02-16 12:30:00,22.48,22.54,22.4,22.4,107312.0,22.48,22.54,22.4,22.4,107312.0
2017-02-16 13:00:00,22.39,22.475,22.34,22.47,235054.0,22.39,22.475,22.34,22.47,235054.0
2017-02-16 13:30:00,22.47,22.55,22.37,22.54,217541.0,22.47,22.55,22.37,22.54,217541.0
2017-02-16 14:00:00,22.54,22.64,22.36,22.39,258434.0,22.54,22.64,22.36,22.39,258434.0
2017-02-16 14:30:00,22.39,22.57,22.375,22.51,238055.0,22.39,22.57,22.375,22.51,238055.0
2017-02-16 15:00:00,22.51,22.59,22.49,22.575,248393.0,22.51,22.59,22.49,22.575,248393.0
2017-02-16 15:30:00,22.58,22.68,22.48,22.65,748599.0,22.58,22.68,22.48,22.65,748599.0
2017-02-17 09:30:00,22.48,22.8,22.4,22.715,351425.0,22.48,22.8,22.4,22.715,351425.0
2017-02-17 10:00:00,22.72,22.8542,22.57,22.77,289113.0,22.72,22.8542,22.57,22.77,289113.0
2017-02-17 10:30:00,22.76,23.0,22.75,23.0,562078.0,22.76,23.0,22.75,23.0,562078.0
2017-02-17 11:00:00,22.99,23.09,22.87,22.99,300702.0,22.99,23.09,22.87,22.99,300702.0
2017-02-17 11:30:00,22.99,23.095,22.96,22.99,234781.0,22.99,23.095,22.96,22.99,234781.0
2017-02-17 12:00:00,22.99,23.079,22.96,23.04,237006.0,22.99,23.079,22.96,23.04,237006.0
2017-02-17 12:30:00,23.04,23.04,22.93,23.0,151304.0,23.04,23.04,22.93,23.0,151304.0
2017-02-17 13:00:00,23.0,23.045,22.97,23.015,200409.0,23.0,23.045,22.97,23.015,200409.0
2017-02-17 13:30:00,23.02,23.08,23.0,23.08,145096.0,23.02,23.08,23.0,23.08,145096.0
2017-02-17 14:00:00,23.08,23.29,23.08,23.21,455684.0,23.08,23.29,23.08,23.21,455684.0
2017-02-17 14:30:00,23.195,23.29,23.1726,23.215,236589.0,23.195,23.29,23.1726,23.215,236589.0
2017-02-17 15:00:00,23.215,23.23,23.13,23.15,249563.0,23.215,23.23,23.13,23.15,249563.0
2017-02-17 15:30:00,23.1448,23.18,22.94,23.12,1021027.0,23.1448,23.18,22.94,23.12,1021027.0
2017-02-21 09:30:00,23.28,23.49,22.94,23.05,567368.0,23.28,23.49,22.94,23.05,567368.0
2017-02-21 10:00:00,23.07,23.15,22.97,23.115,339049.0,23.07,23.15,22.97,23.115,339049.0
2017-02-21 10:30:00,23.12,23.26,23.05,23.2382,301202.0,23.12,23.26,23.05,23.2382,301202.0
2017-02-21 11:00:00,23.23,23.32,23.095,23.11,243175.0,23.23,23.32,23.095,23.11,243175.0
2017-02-21 11:30:00,23.11,23.31,23.09,23.225,194782.0,23.11,23.31,23.09,23.225,194782.0
2017-02-21 12:00:00,23.22,23.24,23.165,23.19,158594.0,23.22,23.24,23.165,23.19,158594.0
2017-02-21 12:30:00,23.185,23.21,23.13,23.15,161380.0,23.185,23.21,23.13,23.15,161380.0
2017-02-21 13:00:00,23.15,23.2,23.0,23.0766,248378.0,23.15,23.2,23.0,23.0766,248378.0
2017-02-21 13:30:00,23.0773,23.12,23.025,23.11,155347.0,23.0773,23.12,23.025,23.11,155347.0
2017-02-21 14:00:00,23.11,23.205,23.1,23.1848,215303.0,23.11,23.205,23.1,23.1848,215303.0
2017-02-21 14:30:00,23.18,23.29,23.17,23.21,202910.0,23.18,23.29,23.17,23.21,202910.0
2017-02-21 15:00:00,23.21,23.255,23.13,23.15,161288.0,23.21,23.255,23.13,23.15,161288.0
2017-02-21 15:30:00,23.145,23.25,23.11,23.12,565936.0,23.145,23.25,23.11,23.12,565936.0
2017-02-22 09:30:00,23.1,23.23,22.65,22.78,390007.0,23.1,23.23,22.65,22.78,390007.0
2017-02-22 10:00:00,22.78,22.97,22.78,22.87,325601.0,22.78,22.97,22.78,22.87,325601.0
2017-02-22 10:30:00,22.87,22.975,22.78,22.81,247882.0,22.87,22.975,22.78,22.81,247882.0
2017-02-22 11:00:00,22.8075,22.815,22.585,22.66,403240.0,22.8075,22.815,22.585,22.66,403240.0
2017-02-22 11:30:00,22.665,22.795,22.655,22.67,245022.0,22.665,22.795,22.655,22.67,245022.0
2017-02-22 12:00:00,22.67,22.745,22.67,22.735,156408.0,22.67,22.745,22.67,22.735,156408.0
2017-02-22 12:30:00,22.73,22.835,22.73,22.8,117269.0,22.73,22.835,22.73,22.8,117269.0
2017-02-22 13:00:00,22.79,22.84,22.79,22.83,83036.0,22.79,22.84,22.79,22.83,83036.0
2017-02-22 13:30:00,22.83,22.86,22.72,22.75,146658.0,22.83,22.86,22.72,22.75,146658.0
2017-02-22 14:00:00,22.76,22.78,22.68,22.715,121842.0,22.76,22.78,22.68,22.715,121842.0
2017-02-22 14:30:00,22.7129,22.72,22.57,22.57,192199.0,22.7129,22.72,22.57,22.57,192199.0
2017-02-22 15:00:00,22.58,22.65,22.525,22.64,230237.0,22.58,22.65,22.525,22.64,230237.0
2017-02-22 15:30:00,22.6499,22.72,22.605,22.63,524694.0,22.6499,22.72,22.605,22.63,524694.0
2017-02-23 09:30:00,22.72,22.75,22.27,22.415,500651.0,22.72,22.75,22.27,22.415,500651.0
2017-02-23 10:00:00,22.42,22.56,22.1,22.1,431014.0,22.42,22.56,22.1,22.1,431014.0
2017-02-23 10:30:00,22.1,22.38,22.07,22.118,310207.0,22.1,22.38,22.07,22.118,310207.0
2017-02-23 11:00:00,22.12,22.22,21.59,21.655,517807.0,22.12,22.22,21.59,21.655,517807.0
2017-02-23 11:30:00,21.65,21.78,21.47,21.69,546962.0,21.65,21.78,21.47,21.69,546962.0
2017-02-23 12:00:00,21.68,21.7562,21.59,21.7,304604.0,21.68,21.7562,21.59,21.7,304604.0
2017-02-23 12:30:00,21.7,21.82,21.66,21.785,359261.0,21.7,21.82,21.66,21.785,359261.0
2017-02-23 13:00:00,21.78,21.81,21.545,21.55,381125.0,21.78,21.81,21.545,21.55,381125.0
2017-02-23 13:30:00,21.545,21.76,21.5,21.675,243144.0,21.545,21.76,21.5,21.675,243144.0
2017-02-23 14:00:00,21.67,21.72,21.55,21.6,246469.0,21.67,21.72,21.55,21.6,246469.0
2017-02-23 14:30:00,21.595,21.69,21.55,21.62,226156.0,21.595,21.69,21.55,21.62,226156.0
2017-02-23 15:00:00,21.62,21.7,21.55,21.68,302008.0,21.62,21.7,21.55,21.68,302008.0
2017-02-23 15:30:00,21.675,21.74,21.61,21.73,960577.0,21.675,21.74,21.61,21.73,960577.0
2017-02-24 09:30:00,21.71,21.989,21.31,21.989,460412.0,21.71,21.989,21.31,21.989,460412.0
2017-02-24 10:00:00,21.9716,22.03,21.73,21.93,375139.0,21.9716,22.03,21.73,21.93,375139.0
2017-02-24 10:30:00,21.95,22.0,21.77,21.8662,219022.0,21.95,22.0,21.77,21.8662,219022.0
2017-02-24 11:00:00,21.86,21.97,21.73,21.74,230466.0,21.86,21.97,21.73,21.74,230466.0
2017-02-24 11:30:00,21.745,21.85,21.58,21.63,378827.0,21.745,21.85,21.58,21.63,378827.0
2017-02-24 12:00:00,21.625,21.65,21.46,21.545,236169.0,21.625,21.65,21.46,21.545,236169.0
2017-02-24 12:30:00,21.55,21.62,21.51,21.57,125398.0,21.55,21.62,21.51,21.57,125398.0
2017-02-24 13:00:00,21.57,21.66,21.525,21.635,171420.0,21.57,21.66,21.525,21.635,171420.0
2017-02-24 13:30:00,21.64,21.67,21.57,21.65,140649.0,21.64,21.67,21.57,21.65,140649.0
2017-02-24 14:00:00,21.64,21.69,21.56,21.68,178088.0,21.64,21.69,21.56,21.68,178088.0
2017-02-24 14:30:00,21.67,21.7,21.54,21.59,254554.0,21.67,21.7,21.54,21.59,254554.0
2017-02-24 15:00:00,21.6,21.62,21.51,21.535,279351.0,21.6,21.62,21.51,21.535,279351.0
2017-02-24 15:30:00,21.54,21.69,21.52,21.68,716887.0,21.54,21.69,21.52,21.68,716887.0
2017-02-27 09:30:00,21.82,22.86,21.82,22.7427,1142373.0,21.82,22.86,21.82,22.7427,1142373.0
2017-02-27 10:00:00,22.7384,23.4,22.72,23.2467,892296.0,22.7384,23.4,22.72,23.2467,892296.0
2017-02-27 10:30:00,23.27,23.39,22.91,23.2,587737.0,23.27,23.39,22.91,23.2,587737.0
2017-02-27 11:00:00,23.2,23.21,23.01,23.1,347213.0,23.2,23.21,23.01,23.1,347213.0
2017-02-27 11:30:00,23.095,23.1,22.94,22.97,312345.0,23.095,23.1,22.94,22.97,312345.0
2017-02-27 12:00:00,22.97,23.04,22.95,22.965,280664.0,22.97,23.04,22.95,22.965,280664.0
2017-02-27 12:30:00,22.96,23.06,22.94,23.0053,275817.0,22.96,23.06,22.94,23.0053,275817.0
2017-02-27 13:00:00,23.01,23.06,22.955,23.0,227516.0,23.01,23.06,22.955,23.0,227516.0
2017-02-27 13:30:00,23.0,23.04,22.95,22.97,191767.0,23.0,23.04,22.95,22.97,191767.0
2017-02-27 14:00:00,22.965,23.19,22.96,23.095,410493.0,22.965,23.19,22.96,23.095,410493.0
2017-02-27 14:30:00,23.1,23.13,23.01,23.08,317709.0,23.1,23.13,23.01,23.08,317709.0
2017-02-27 15:00:00,23.075,23.19,23.055,23.125,688440.0,23.075,23.19,23.055,23.125,688440.0
2017-02-27 15:30:00,23.1236,23.15,22.95,23.09,1218013.0,23.1236,23.15,22.95,23.09,1218013.0
2017-02-28 09:30:00,21.84,22.46,21.25,21.48,2216567.0,21.84,22.46,21.25,21.48,2216567.0
2017-02-28 10:00:00,21.48,21.94,21.4197,21.85,949054.0,21.48,21.94,21.4197,21.85,949054.0
2017-02-28 10:30:00,21.85,21.96,21.55,21.94,579513.0,21.85,21.96,21.55,21.94,579513.0
2017-02-28 11:00:00,21.93,22.53,21.85,22.3853,758482.0,21.93,22.53,21.85,22.3853,758482.0
2017-02-28 11:30:00,22.38,22.53,22.17,22.35,362975.0,22.38,22.53,22.17,22.35,362975.0
2017-02-28 12:00:00,22.33,22.4,21.7,21.83,434131.0,22.33,22.4,21.7,21.83,434131.0
2017-02-28 12:30:00,21.833,21.96,21.75,21.86,285859.0,21.833,21.96,21.75,21.86,285859.0
2017-02-28 13:00:00,21.85,21.97,21.79,21.8,253819.0,21.85,21.97,21.79,21.8,253819.0
2017-02-28 13:30:00,21.81,21.95,21.7,21.76,399239.0,21.81,21.95,21.7,21.76,399239.0
2017-02-28 14:00:00,21.76,21.8697,21.74,21.76,182782.0,21.76,21.8697,21.74,21.76,182782.0
2017-02-28 14:30:00,21.77,21.8,21.73,21.76,144963.0,21.77,21.8,21.73,21.76,144963.0
2017-02-28 15:00:00,21.77,21.78,21.535,21.58,339480.0,21.77,21.78,21.535,21.58,339480.0
2017-02-28 15:30:00,21.565,21.64,21.39,21.53,1050071.0,21.565,21.64,21.39,21.53,1050071.0
2017-03-01 09:30:00,21.77,22.63,21.77,22.13,1316184.0,21.77,22.63,21.77,22.13,1316184.0
2017-03-01 10:00:00,22.1,22.62,22.1,22.43,539952.0,22.1,22.62,22.1,22.43,539952.0
2017-03-01 10:30:00,22.43,22.46,22.205,22.42,383483.0,22.43,22.46,22.205,22.42,383483.0
2017-03-01 11:00:00,22.43,22.52,22.36,22.46,467257.0,22.43,22.52,22.36,22.46,467257.0
2017-03-01 11:30:00,22.465,22.48,22.34,22.42,251786.0,22.465,22.48,22.34,22.42,251786.0
2017-03-01 12:00:00,22.415,22.52,22.4,22.49,297286.0,22.415,22.52,22.4,22.49,297286.0
2017-03-01 12:30:00,22.5,22.5,22.33,22.35,355877.0,22.5,22.5,22.33,22.35,355877.0
2017-03-01 13:00:00,22.35,22.38,22.22,22.28,205639.0,22.35,22.38,22.22,22.28,205639.0
2017-03-01 13:30:00,22.29,22.34,22.18,22.19,180826.0,22.29,22.34,22.18,22.19,180826.0
2017-03-01 14:00:00,22.19,22.24,22.01,22.13,450882.0,22.19,22.24,22.01,22.13,450882.0
2017-03-01 14:30:00,22.13,22.17,21.89,21.895,310265.0,22.13,22.17,21.89,21.895,310265.0
2017-03-01 15:00:00,21.89,21.95,21.74,21.885,358330.0,21.89,21.95,21.74,21.885,358330.0
2017-03-01 15:30:00,21.89,21.96,21.85,21.93,729283.0,21.89,21.96,21.85,21.93,729283.0
2017-03-02 09:30:00,21.86,22.49,21.75,22.47,636479.0,21.86,22.49,21.75,22.47,636479.0
2017-03-02 10:00:00,22.4516,22.8,22.4516,22.78,588010.0,22.4516,22.8,22.4516,22.78,588010.0
2017-03-02 10:30:00,22.775,22.775,22.51,22.51,411395.0,22.775,22.775,22.51,22.51,411395.0
2017-03-02 11:00:00,22.52,22.55,22.38,22.44,192866.0,22.52,22.55,22.38,22.44,192866.0
2017-03-02 11:30:00,22.445,22.615,22.27,22.615,354273.0,22.445,22.615,22.27,22.615,354273.0
2017-03-02 12:00:00,22.61,22.74,22.56,22.65,438259.0,22.61,22.74,22.56,22.65,438259.0
2017-03-02 12:30:00,22.64,22.74,22.55,22.725,353787.0,22.64,22.74,22.55,22.725,353787.0
2017-03-02 13:00:00,22.72,22.8,22.58,22.7,390479.0,22.72,22.8,22.58,22.7,390479.0
2017-03-02 13:30:00,22.69,22.715,22.49,22.5,164260.0,22.69,22.715,22.49,22.5,164260.0
2017-03-02 14:00:00,22.505,22.55,22.2,22.295,253589.0,22.505,22.55,22.2,22.295,253589.0
2017-03-02 14:30:00,22.29,22.41,22.24,22.38,358869.0,22.29,22.41,22.24,22.38,358869.0
2017-03-02 15:00:00,22.37,22.375,22.0701,22.115,507342.0,22.37,22.375,22.0701,22.115,507342.0
2017-03-02 15:30:00,22.12,22.155,21.95,21.99,808794.0,22.12,22.155,21.95,21.99,808794.0
2017-03-03 09:30:00,21.95,22.64,21.95,22.5792,479383.0,21.95,22.64,21.95,22.5792,479383.0
2017-03-03 10:00:00,22.58,22.77,22.4,22.44,334018.0,22.58,22.77,22.4,22.44,334018.0
2017-03-03 10:30:00,22.44,22.81,22.41,22.73,425414.0,22.44,22.81,22.41,22.73,425414.0
2017-03-03 11:00:00,22.72,22.93,22.59,22.87,424911.0,22.72,22.93,22.59,22.87,424911.0
2017-03-03 11:30:00,22.86,22.97,22.81,22.91,262460.0,22.86,22.97,22.81,22.91,262460.0
2017-03-03 12:00:00,22.91,22.95,22.7,22.81,159647.0,22.91,22.95,22.7,22.81,159647.0
2017-03-03 12:30:00,22.8,22.91,22.7655,22.795,154549.0,22.8,22.91,22.7655,22.795,154549.0
2017-03-03 13:00:00,22.79,23.0,22.76,22.995,577324.0,22.79,23.0,22.76,22.995,577324.0
2017-03-03 13:30:00,22.995,23.235,22.94,23.105,678649.0,22.995,23.235,22.94,23.105,678649.0
2017-03-03 14:00:00,23.105,23.17,22.95,23.08,298901.0,23.105,23.17,22.95,23.08,298901.0
2017-03-03 14:30:00,23.07,23.11,23.02,23.05,166004.0,23.07,23.11,23.02,23.05,166004.0
2017-03-03 15:00:00,23.04,23.12,23.01,23.09,200653.0,23.04,23.12,23.01,23.09,200653.0
2017-03-03 15:30:00,23.09,23.2,23.02,23.075,1011241.0,23.09,23.2,23.02,23.075,1011241.0
2017-03-06 09:30:00,23.28,23.28,22.35,22.46,1200262.0,23.28,23.28,22.35,22.46,1200262.0
2017-03-06 10:00:00,22.448,22.6624,22.265,22.565,615603.0,22.448,22.6624,22.265,22.565,615603.0
2017-03-06 10:30:00,22.56,22.56,22.3,22.48,302289.0,22.56,22.56,22.3,22.48,302289.0
2017-03-06 11:00:00,22.5,22.515,22.36,22.47,203313.0,22.5,22.515,22.36,22.47,203313.0
2017-03-06 11:30:00,22.46,22.64,22.43,22.52,226965.0,22.46,22.64,22.43,22.52,226965.0
2017-03-06 12:00:00,22.51,22.55,22.38,22.44,206145.0,22.51,22.55,22.38,22.44,206145.0
2017-03-06 12:30:00,22.44,22.7,22.43,22.64,532352.0,22.44,22.7,22.43,22.64,532352.0
2017-03-06 13:00:00,22.65,22.69,22.58,22.6667,505837.0,22.65,22.69,22.58,22.6667,505837.0
2017-03-06 13:30:00,22.66,22.8,22.59,22.66,732371.0,22.66,22.8,22.59,22.66,732371.0
2017-03-06 14:00:00,22.65,22.9155,22.635,22.75,553183.0,22.65,22.9155,22.635,22.75,553183.0
2017-03-06 14:30:00,22.74,22.74,22.65,22.73,133810.0,22.74,22.74,22.65,22.73,133810.0
2017-03-06 15:00:00,22.725,22.81,22.68,22.77,169509.0,22.725,22.81,22.68,22.77,169509.0
2017-03-06 15:30:00,22.77,22.83,22.71,22.735,492038.0,22.77,22.83,22.71,22.735,492038.0
2017-03-07 09:30:00,22.4,22.73,22.25,22.46,504235.0,22.4,22.73,22.25,22.46,504235.0
2017-03-07 10:00:00,22.48,22.6,22.33,22.49,361789.0,22.48,22.6,22.33,22.49,361789.0
2017-03-07 10:30:00,22.48,22.63,22.37,22.38,375777.0,22.48,22.63,22.37,22.38,375777.0
2017-03-07 11:00:00,22.3799,22.445,22.19,22.32,352960.0,22.3799,22.445,22.19,22.32,352960.0
2017-03-07 11:30:00,22.32,22.42,22.22,22.37,201593.0,22.32,22.42,22.22,22.37,201593.0
2017-03-07 12:00:00,22.365,22.41,22.31,22.395,132668.0,22.365,22.41,22.31,22.395,132668.0
2017-03-07 12:30:00,22.39,22.41,22.315,22.37,115352.0,22.39,22.41,22.315,22.37,115352.0
2017-03-07 13:00:00,22.361,22.405,22.22,22.235,122827.0,22.361,22.405,22.22,22.235,122827.0
2017-03-07 13:30:00,22.23,22.32,22.22,22.27,180084.0,22.23,22.32,22.22,22.27,180084.0
2017-03-07 14:00:00,22.27,22.36,22.25,22.35,148072.0,22.27,22.36,22.25,22.35,148072.0
2017-03-07 14:30:00,22.355,22.355,22.25,22.27,146404.0,22.355,22.355,22.25,22.27,146404.0
2017-03-07 15:00:00,22.27,22.3862,22.25,22.34,140164.0,22.27,22.3862,22.25,22.34,140164.0
2017-03-07 15:30:00,22.339,22.365,22.205,22.24,436980.0,22.339,22.365,22.205,22.24,436980.0
2017-03-08 09:30:00,22.33,22.68,22.31,22.51,437416.0,22.33,22.68,22.31,22.51,437416.0
2017-03-08 10:00:00,22.505,22.65,22.42,22.64,217130.0,22.505,22.65,22.42,22.64,217130.0
2017-03-08 10:30:00,22.65,22.88,22.5999,22.85,344341.0,22.65,22.88,22.5999,22.85,344341.0
2017-03-08 11:00:00,22.85,22.91,22.72,22.725,188882.0,22.85,22.91,22.72,22.725,188882.0
2017-03-08 11:30:00,22.71,22.735,22.57,22.675,177087.0,22.71,22.735,22.57,22.675,177087.0
2017-03-08 12:00:00,22.67,22.71,22.52,22.53,75824.0,22.67,22.71,22.52,22.53,75824.0
2017-03-08 12:30:00,22.53,22.83,22.45,22.76,470574.0,22.53,22.83,22.45,22.76,470574.0
2017-03-08 13:00:00,22.75,22.7826,22.471,22.48,230576.0,22.75,22.7826,22.471,22.48,230576.0
2017-03-08 13:30:00,22.49,22.5,22.33,22.37,433470.0,22.49,22.5,22.33,22.37,433470.0
2017-03-08 14:00:00,22.38,22.41,22.13,22.145,382663.0,22.38,22.41,22.13,22.145,382663.0
2017-03-08 14:30:00,22.16,22.21,21.97,22.13,522947.0,22.16,22.21,21.97,22.13,522947.0
2017-03-08 15:00:00,22.15,22.18,21.91,21.9653,265131.0,22.15,22.18,21.91,21.9653,265131.0
2017-03-08 15:30:00,21.96,21.975,21.69,21.83,736470.0,21.96,21.975,21.69,21.83,736470.0
2017-03-09 09:30:00,21.6,22.35,21.6,22.3,438300.0,21.6,22.35,21.6,22.3,438300.0
2017-03-09 10:00:00,22.29,22.3501,22.23,22.2901,305416.0,22.29,22.3501,22.23,22.2901,305416.0
2017-03-09 10:30:00,22.28,22.28,22.11,22.2,216293.0,22.28,22.28,22.11,22.2,216293.0
2017-03-09 11:00:00,22.2,22.31,22.2,22.29,198279.0,22.2,22.31,22.2,22.29,198279.0
2017-03-09 11:30:00,22.3,22.36,22.25,22.3,257896.0,22.3,22.36,22.25,22.3,257896.0
2017-03-09 12:00:00,22.31,22.355,22.1607,22.19,202306.0,22.31,22.355,22.1607,22.19,202306.0
2017-03-09 12:30:00,22.18,22.22,22.15,22.19,136378.0,22.18,22.22,22.15,22.19,136378.0
2017-03-09 13:00:00,22.19,22.235,22.12,22.12,113655.0,22.19,22.235,22.12,22.12,113655.0
2017-03-09 13:30:00,22.115,22.13,22.035,22.035,103317.0,22.115,22.13,22.035,22.035,103317.0
2017-03-09 14:00:00,22.04,22.06,21.77,21.845,205009.0,22.04,22.06,21.77,21.845,205009.0
2017-03-09 14:30:00,21.84,21.98,21.82,21.94,282502.0,21.84,21.98,21.82,21.94,282502.0
2017-03-09 15:00:00,21.9446,22.0,21.93,21.96,241821.0,21.9446,22.0,21.93,21.96,241821.0
2017-03-09 15:30:00,21.96,22.09,21.945,22.005,543742.0,21.96,22.09,21.945,22.005,543742.0
2017-03-10 09:30:00,21.98,22.19,21.64,21.72,496012.0,21.98,22.19,21.64,21.72,496012.0
2017-03-10 10:00:00,21.73,21.77,21.64,21.72,325736.0,21.73,21.77,21.64,21.72,325736.0
2017-03-10 10:30:00,21.72,21.79,21.6346,21.785,416288.0,21.72,21.79,21.6346,21.785,416288.0
2017-03-10 11:00:00,21.78,21.8,21.56,21.675,424714.0,21.78,21.8,21.56,21.675,424714.0
2017-03-10 11:30:00,21.68,21.71,21.56,21.635,113243.0,21.68,21.71,21.56,21.635,113243.0
2017-03-10 12:00:00,21.64,21.66,21.55,21.6001,108308.0,21.64,21.66,21.55,21.6001,108308.0
2017-03-10 12:30:00,21.609,21.62,21.39,21.441,276597.0,21.609,21.62,21.39,21.441,276597.0
2017-03-10 13:00:00,21.45,21.455,21.2238,21.28,325126.0,21.45,21.455,21.2238,21.28,325126.0
2017-03-10 13:30:00,21.28,21.42,21.27,21.41,224594.0,21.28,21.42,21.27,21.41,224594.0
2017-03-10 14:00:00,21.41,21.545,21.4,21.505,288781.0,21.41,21.545,21.4,21.505,288781.0
2017-03-10 14:30:00,21.5026,21.555,21.44,21.51,292070.0,21.5026,21.555,21.44,21.51,292070.0
2017-03-10 15:00:00,21.52,21.85,21.51,21.84,472754.0,21.52,21.85,21.51,21.84,472754.0
2017-03-10 15:30:00,21.83,21.87,21.63,21.64,922666.0,21.83,21.87,21.63,21.64,922666.0
2017-03-13 09:30:00,21.63,21.68,21.13,21.17,385713.0,21.63,21.68,21.13,21.17,385713.0
2017-03-13 10:00:00,21.18,21.4,21.09,21.37,421125.0,21.18,21.4,21.09,21.37,421125.0
2017-03-13 10:30:00,21.365,21.59,21.3436,21.49,213584.0,21.365,21.59,21.3436,21.49,213584.0
2017-03-13 11:00:00,21.49,21.6,21.45,21.58,179617.0,21.49,21.6,21.45,21.58,179617.0
2017-03-13 11:30:00,21.58,21.595,21.47,21.5,186007.0,21.58,21.595,21.47,21.5,186007.0
2017-03-13 12:00:00,21.49,21.505,21.3099,21.34,211313.0,21.49,21.505,21.3099,21.34,211313.0
2017-03-13 12:30:00,21.33,21.46,21.305,21.44,172113.0,21.33,21.46,21.305,21.44,172113.0
2017-03-13 13:00:00,21.45,21.48,21.38,21.46,164147.0,21.45,21.48,21.38,21.46,164147.0
2017-03-13 13:30:00,21.44,21.56,21.42,21.535,141436.0,21.44,21.56,21.42,21.535,141436.0
2017-03-13 14:00:00,21.53,21.64,21.5247,21.56,208795.0,21.53,21.64,21.5247,21.56,208795.0
2017-03-13 14:30:00,21.56,21.74,21.53,21.68,252593.0,21.56,21.74,21.53,21.68,252593.0
2017-03-13 15:00:00,21.69,21.89,21.67,21.73,606112.0,21.69,21.89,21.67,21.73,606112.0
2017-03-13 15:30:00,21.74,21.85,21.74,21.85,595650.0,21.74,21.85,21.74,21.85,595650.0
2017-03-14 09:30:00,21.77,21.93,21.55,21.62,227400.0,21.77,21.93,21.55,21.62,227400.0
2017-03-14 10:00:00,21.615,21.65,21.33,21.43,214687.0,21.615,21.65,21.33,21.43,214687.0
2017-03-14 10:30:00,21.42,21.69,21.4,21.69,212303.0,21.42,21.69,21.4,21.69,212303.0
2017-03-14 11:00:00,21.68,21.74,21.595,21.6966,167491.0,21.68,21.74,21.595,21.6966,167491.0
2017-03-14 11:30:00,21.7,21.84,21.7,21.81,257209.0,21.7,21.84,21.7,21.81,257209.0
2017-03-14 12:00:00,21.82,21.93,21.72,21.75,171459.0,21.82,21.93,21.72,21.75,171459.0
2017-03-14 12:30:00,21.76,21.9,21.73,21.7916,162928.0,21.76,21.9,21.73,21.7916,162928.0
2017-03-14 13:00:00,21.8,21.98,21.79,21.97,162461.0,21.8,21.98,21.79,21.97,162461.0
2017-03-14 13:30:00,21.97,22.0,21.93,21.9831,184484.0,21.97,22.0,21.93,21.9831,184484.0
2017-03-14 14:00:00,21.99,22.0,21.84,21.89,208848.0,21.99,22.0,21.84,21.89,208848.0
2017-03-14 14:30:00,21.885,21.905,21.6,21.67,298106.0,21.885,21.905,21.6,21.67,298106.0
2017-03-14 15:00:00,21.67,21.83,21.64,21.745,201264.0,21.67,21.83,21.64,21.745,201264.0
2017-03-14 15:30:00,21.745,21.82,21.72,21.755,366346.0,21.745,21.82,21.72,21.755,366346.0
2017-03-15 09:30:00,21.8,21.93,21.59,21.66,221011.0,21.8,21.93,21.59,21.66,221011.0
2017-03-15 10:00:00,21.675,21.915,21.6415,21.91,172086.0,21.675,21.915,21.6415,21.91,172086.0
2017-03-15 10:30:00,21.91,22.3201,21.83,22.27,574622.0,21.91,22.3201,21.83,22.27,574622.0
2017-03-15 11:00:00,22.27,22.69,22.25,22.6349,848096.0,22.27,22.69,22.25,22.6349,848096.0
2017-03-15 11:30:00,22.63,22.63,22.37,22.395,366531.0,22.63,22.63,22.37,22.395,366531.0
2017-03-15 12:00:00,22.4,22.61,22.395,22.54,195568.0,22.4,22.61,22.395,22.54,195568.0
2017-03-15 12:30:00,22.53,22.57,22.49,22.54,124181.0,22.53,22.57,22.49,22.54,124181.0
2017-03-15 13:00:00,22.52,22.5853,22.45,22.47,134518.0,22.52,22.5853,22.45,22.47,134518.0
2017-03-15 13:30:00,22.47,22.6,22.46,22.6,134816.0,22.47,22.6,22.46,22.6,134816.0
2017-03-15 14:00:00,22.6,22.96,22.58,22.81,524887.0,22.6,22.96,22.58,22.81,524887.0
2017-03-15 14:30:00,22.81,22.95,22.795,22.89,420376.0,22.81,22.95,22.795,22.89,420376.0
2017-03-15 15:00:00,22.89,22.91,22.73,22.8,206487.0,22.89,22.91,22.73,22.8,206487.0
2017-03-15 15:30:00,22.8,22.89,22.72,22.8,761530.0,22.8,22.89,22.72,22.8,761530.0
2017-03-16 09:30:00,22.56,22.75,22.26,22.49,451164.0,22.56,22.75,22.26,22.49,451164.0
2017-03-16 10:00:00,22.48,22.62,22.335,22.51,330653.0,22.48,22.62,22.335,22.51,330653.0
2017-03-16 10:30:00,22.515,22.54,22.29,22.3785,266643.0,22.515,22.54,22.29,22.3785,266643.0
2017-03-16 11:00:00,22.3876,22.3876,22.17,22.18,250728.0,22.3876,22.3876,22.17,22.18,250728.0
2017-03-16 11:30:00,22.18,22.2799,22.1,22.27,237159.0,22.18,22.2799,22.1,22.27,237159.0
2017-03-16 12:00:00,22.27,22.29,22.09,22.092,142605.0,22.27,22.29,22.09,22.092,142605.0
2017-03-16 12:30:00,22.09,22.1656,22.03,22.14,210918.0,22.09,22.1656,22.03,22.14,210918.0
2017-03-16 13:00:00,22.145,22.145,21.96,21.97,239097.0,22.145,22.145,21.96,21.97,239097.0
2017-03-16 13:30:00,21.97,22.095,21.9215,22.02,199010.0,21.97,22.095,21.9215,22.02,199010.0
2017-03-16 14:00:00,22.02,22.055,21.94,22.0,168754.0,22.02,22.055,21.94,22.0,168754.0
2017-03-16 14:30:00,21.99,22.03,21.87,21.89,250413.0,21.99,22.03,21.87,21.89,250413.0
2017-03-16 15:00:00,21.89,21.89,21.76,21.77,359262.0,21.89,21.89,21.76,21.77,359262.0
2017-03-16 15:30:00,21.77,21.885,21.76,21.865,699670.0,21.77,21.885,21.76,21.865,699670.0
2017-03-17 09:30:00,21.53,22.35,21.5211,22.18,948665.0,21.53,22.35,21.5211,22.18,948665.0
2017-03-17 10:00:00,22.19,22.24,21.91,21.97,261336.0,22.19,22.24,21.91,21.97,261336.0
2017-03-17 10:30:00,21.97,22.01,21.88,21.99,176443.0,21.97,22.01,21.88,21.99,176443.0
2017-03-17 11:00:00,21.99,22.0,21.895,21.93,140757.0,21.99,22.0,21.895,21.93,140757.0
2017-03-17 11:30:00,21.93,21.99,21.9,21.94,214563.0,21.93,21.99,21.9,21.94,214563.0
2017-03-17 12:00:00,21.95,22.07,21.94,22.065,188296.0,21.95,22.07,21.94,22.065,188296.0
2017-03-17 12:30:00,22.06,22.09,22.0,22.045,135267.0,22.06,22.09,22.0,22.045,135267.0
2017-03-17 13:00:00,22.05,22.18,22.03,22.13,370121.0,22.05,22.18,22.03,22.13,370121.0
2017-03-17 13:30:00,22.12,22.22,22.065,22.14,260256.0,22.12,22.22,22.065,22.14,260256.0
2017-03-17 14:00:00,22.14,22.17,22.06,22.095,171407.0,22.14,22.17,22.06,22.095,171407.0
2017-03-17 14:30:00,22.1,22.17,22.08,22.08,159920.0,22.1,22.17,22.08,22.08,159920.0
2017-03-17 15:00:00,22.0701,22.23,22.07,22.22,222887.0,22.0701,22.23,22.07,22.22,222887.0
2017-03-17 15:30:00,22.22,22.25,22.0,22.02,746137.0,22.22,22.25,22.0,22.02,746137.0
2017-03-20 09:30:00,21.93,21.98,21.53,21.92,293815.0,21.93,21.98,21.53,21.92,293815.0
2017-03-20 10:00:00,21.925,22.18,21.82,22.06,257079.0,21.925,22.18,21.82,22.06,257079.0
2017-03-20 10:30:00,22.06,22.115,22.02,22.05,184159.0,22.06,22.115,22.02,22.05,184159.0
2017-03-20 11:00:00,22.05,22.0501,21.95,22.0,153943.0,22.05,22.0501,21.95,22.0,153943.0
2017-03-20 11:30:00,21.99,22.005,21.83,21.83,151190.0,21.99,22.005,21.83,21.83,151190.0
2017-03-20 12:00:00,21.84,21.84,21.725,21.73,209993.0,21.84,21.84,21.725,21.73,209993.0
2017-03-20 12:30:00,21.72,21.795,21.7,21.73,174002.0,21.72,21.795,21.7,21.73,174002.0
2017-03-20 13:00:00,21.74,21.785,21.66,21.755,154073.0,21.74,21.785,21.66,21.755,154073.0
2017-03-20 13:30:00,21.75,21.88,21.705,21.88,120089.0,21.75,21.88,21.705,21.88,120089.0
2017-03-20 14:00:00,21.88,22.045,21.82,21.91,206437.0,21.88,22.045,21.82,21.91,206437.0
2017-03-20 14:30:00,21.9,21.905,21.785,21.855,151109.0,21.9,21.905,21.785,21.855,151109.0
2017-03-20 15:00:00,21.845,21.99,21.815,21.975,165500.0,21.845,21.99,21.815,21.975,165500.0
2017-03-20 15:30:00,21.975,22.06,21.945,22.04,441199.0,21.975,22.06,21.945,22.04,441199.0
2017-03-21 09:30:00,22.03,22.16,21.73,21.73,241165.0,22.03,22.16,21.73,21.73,241165.0
2017-03-21 10:00:00,21.73,21.7704,21.54,21.57,282117.0,21.73,21.7704,21.54,21.57,282117.0
2017-03-21 10:30:00,21.5799,21.66,21.15,21.175,377179.0,21.5799,21.66,21.15,21.175,377179.0
2017-03-21 11:00:00,21.175,21.26,20.8,20.95,566560.0,21.175,21.26,20.8,20.95,566560.0
2017-03-21 11:30:00,20.94,21.16,20.72,21.14,409628.0,20.94,21.16,20.72,21.14,409628.0
2017-03-21 12:00:00,21.145,21.18,20.92,20.99,251243.0,21.145,21.18,20.92,20.99,251243.0
2017-03-21 12:30:00,20.995,21.03,20.8,20.94,155305.0,20.995,21.03,20.8,20.94,155305.0
2017-03-21 13:00:00,20.95,20.96,20.82,20.96,159981.0,20.95,20.96,20.82,20.96,159981.0
2017-03-21 13:30:00,20.96,20.99,20.73,20.75,207131.0,20.96,20.99,20.73,20.75,207131.0
2017-03-21 14:00:00,20.74,20.89,20.73,20.835,210336.0,20.74,20.89,20.73,20.835,210336.0
2017-03-21 14:30:00,20.84,20.96,20.775,20.815,220135.0,20.84,20.96,20.775,20.815,220135.0
2017-03-21 15:00:00,20.8169,20.87,20.73,20.735,200259.0,20.8169,20.87,20.73,20.735,200259.0
2017-03-21 15:30:00,20.735,20.76,20.43,20.45,1173055.0,20.735,20.76,20.43,20.45,1173055.0
2017-03-22 09:30:00,20.55,20.68,20.18,20.26,753606.0,20.55,20.68,20.18,20.26,753606.0
2017-03-22 10:00:00,20.26,20.28,20.02,20.245,847098.0,20.26,20.28,20.02,20.245,847098.0
2017-03-22 10:30:00,20.24,20.72,20.17,20.7,466064.0,20.24,20.72,20.17,20.7,466064.0
2017-03-22 11:00:00,20.69,20.74,20.47,20.72,168623.0,20.69,20.74,20.47,20.72,168623.0
2017-03-22 11:30:00,20.715,20.85,20.575,20.77,163385.0,20.715,20.85,20.575,20.77,163385.0
2017-03-22 12:00:00,20.78,20.795,20.59,20.625,173609.0,20.78,20.795,20.59,20.625,173609.0
2017-03-22 12:30:00,20.62,20.695,20.56,20.63,124453.0,20.62,20.695,20.56,20.63,124453.0
2017-03-22 13:00:00,20.62,20.68,20.535,20.55,150542.0,20.62,20.68,20.535,20.55,150542.0
2017-03-22 13:30:00,20.54,20.58,20.46,20.49,144124.0,20.54,20.58,20.46,20.49,144124.0
2017-03-22 14:00:00,20.49,20.6,20.48,20.5,158520.0,20.49,20.6,20.48,20.5,158520.0
2017-03-22 14:30:00,20.51,20.6,20.5,20.535,221294.0,20.51,20.6,20.5,20.535,221294.0
2017-03-22 15:00:00,20.54,20.55,20.37,20.485,258398.0,20.54,20.55,20.37,20.485,258398.0
2017-03-22 15:30:00,20.485,20.51,20.445,20.47,557878.0,20.485,20.51,20.445,20.47,557878.0
2017-03-23 09:30:00,20.55,20.85,20.37,20.455,193402.0,20.55,20.85,20.37,20.455,193402.0
2017-03-23 10:00:00,20.46,20.55,20.37,20.505,153784.0,20.46,20.55,20.37,20.505,153784.0
2017-03-23 10:30:00,20.515,20.68,20.495,20.565,248640.0,20.515,20.68,20.495,20.565,248640.0
2017-03-23 11:00:00,20.56,20.72,20.5,20.54,203493.0,20.56,20.72,20.5,20.54,203493.0
2017-03-23 11:30:00,20.54,20.68,20.52,20.675,137572.0,20.54,20.68,20.52,20.675,137572.0
2017-03-23 12:00:00,20.67,20.68,20.54,20.56,93572.0,20.67,20.68,20.54,20.56,93572.0
2017-03-23 12:30:00,20.5558,20.5657,20.41,20.48,147117.0,20.5558,20.5657,20.41,20.48,147117.0
2017-03-23 13:00:00,20.47,20.48,20.31,20.385,115261.0,20.47,20.48,20.31,20.385,115261.0
2017-03-23 13:30:00,20.39,20.5793,20.39,20.515,130245.0,20.39,20.5793,20.39,20.515,130245.0
2017-03-23 14:00:00,20.51,20.5494,20.47,20.5,85475.0,20.51,20.5494,20.47,20.5,85475.0
2017-03-23 14:30:00,20.51,20.68,20.51,20.6,126058.0,20.51,20.68,20.51,20.6,126058.0
2017-03-23 15:00:00,20.61,20.62,20.36,20.37,138598.0,20.61,20.62,20.36,20.37,138598.0
2017-03-23 15:30:00,20.37,20.43,20.29,20.31,554209.0,20.37,20.43,20.29,20.31,554209.0
2017-03-24 09:30:00,20.32,20.77,20.31,20.76,227875.0,20.32,20.77,20.31,20.76,227875.0
2017-03-24 10:00:00,20.77,20.96,20.71,20.82,253068.0,20.77,20.96,20.71,20.82,253068.0
2017-03-24 10:30:00,20.81,20.86,20.65,20.8,141531.0,20.81,20.86,20.65,20.8,141531.0
2017-03-24 11:00:00,20.81,20.82,20.67,20.735,93197.0,20.81,20.82,20.67,20.735,93197.0
2017-03-24 11:30:00,20.74,20.93,20.74,20.9184,289338.0,20.74,20.93,20.74,20.9184,289338.0
2017-03-24 12:00:00,20.9,20.93,20.76,20.81,243258.0,20.9,20.93,20.76,20.81,243258.0
2017-03-24 12:30:00,20.81,20.92,20.79,20.89,148828.0,20.81,20.92,20.79,20.89,148828.0
2017-03-24 13:00:00,20.88,20.915,20.83,20.89,109000.0,20.88,20.915,20.83,20.89,109000.0
2017-03-24 13:30:00,20.88,20.96,20.83,20.85,154346.0,20.88,20.96,20.83,20.85,154346.0
2017-03-24 14:00:00,20.86,20.91,20.82,20.88,89875.0,20.86,20.91,20.82,20.88,89875.0
2017-03-24 14:30:00,20.87,20.91,20.68,20.7,159269.0,20.87,20.91,20.68,20.7,159269.0
2017-03-24 15:00:00,20.71,20.86,20.685,20.855,196402.0,20.71,20.86,20.685,20.855,196402.0
2017-03-24 15:30:00,20.85,21.08,20.745,20.9,724789.0,20.85,21.08,20.745,20.9,724789.0
2017-03-27 09:30:00,20.65,20.75,20.3,20.75,307361.0,20.65,20.75,20.3,20.75,307361.0
2017-03-27 10:00:00,20.74,21.13,20.69,21.13,471147.0,20.74,21.13,20.69,21.13,471147.0
2017-03-27 10:30:00,21.1255,21.27,21.09,21.2,289521.0,21.1255,21.27,21.09,21.2,289521.0
2017-03-27 11:00:00,21.19,21.19,20.97,21.13,174034.0,21.19,21.19,20.97,21.13,174034.0
2017-03-27 11:30:00,21.13,21.19,20.98,21.006,173401.0,21.13,21.19,20.98,21.006,173401.0
2017-03-27 12:00:00,21.0,21.15,20.955,21.1,96114.0,21.0,21.15,20.955,21.1,96114.0
2017-03-27 12:30:00,21.105,21.2,21.08,21.16,77636.0,21.105,21.2,21.08,21.16,77636.0
2017-03-27 13:00:00,21.16,21.25,21.155,21.175,137706.0,21.16,21.25,21.155,21.175,137706.0
2017-03-27 13:30:00,21.17,21.17,21.01,21.0455,144936.0,21.17,21.17,21.01,21.0455,144936.0
2017-03-27 14:00:00,21.05,21.17,20.91,21.16,232576.0,21.05,21.17,20.91,21.16,232576.0
2017-03-27 14:30:00,21.15,21.22,21.1,21.21,191038.0,21.15,21.22,21.1,21.21,191038.0
2017-03-27 15:00:00,21.215,21.44,21.205,21.2999,236278.0,21.215,21.44,21.205,21.2999,236278.0
2017-03-27 15:30:00,21.3,21.41,21.215,21.365,591320.0,21.3,21.41,21.215,21.365,591320.0
2017-03-28 09:30:00,21.43,21.92,21.37,21.48,328579.0,21.43,21.92,21.37,21.48,328579.0
2017-03-28 10:00:00,21.49,21.725,21.49,21.64,272187.0,21.49,21.725,21.49,21.64,272187.0
2017-03-28 10:30:00,21.65,21.73,21.53,21.635,185362.0,21.65,21.73,21.53,21.635,185362.0
2017-03-28 11:00:00,21.64,21.77,21.5595,21.58,138479.0,21.64,21.77,21.5595,21.58,138479.0
2017-03-28 11:30:00,21.575,21.66,21.54,21.54,121456.0,21.575,21.66,21.54,21.54,121456.0
2017-03-28 12:00:00,21.54,21.55,21.3142,21.32,220771.0,21.54,21.55,21.3142,21.32,220771.0
2017-03-28 12:30:00,21.31,21.38,21.2,21.355,224316.0,21.31,21.38,21.2,21.355,224316.0
2017-03-28 13:00:00,21.36,21.38,21.29,21.3375,82413.0,21.36,21.38,21.29,21.3375,82413.0
2017-03-28 13:30:00,21.335,21.44,21.305,21.44,90072.0,21.335,21.44,21.305,21.44,90072.0
2017-03-28 14:00:00,21.435,21.47,21.335,21.39,133699.0,21.435,21.47,21.335,21.39,133699.0
2017-03-28 14:30:00,21.39,21.41,21.32,21.36,89649.0,21.39,21.41,21.32,21.36,89649.0
2017-03-28 15:00:00,21.35,21.39,21.3,21.34,127333.0,21.35,21.39,21.3,21.34,127333.0
2017-03-28 15:30:00,21.345,21.39,21.265,21.29,460840.0,21.345,21.39,21.265,21.29,460840.0
2017-03-29 09:30:00,21.27,21.55,21.16,21.54,175333.0,21.27,21.55,21.16,21.54,175333.0
2017-03-29 10:00:00,21.54,21.54,21.33,21.385,121948.0,21.54,21.54,21.33,21.385,121948.0
2017-03-29 10:30:00,21.4,21.6,21.4,21.55,169290.0,21.4,21.6,21.4,21.55,169290.0
2017-03-29 11:00:00,21.55,21.56,21.33,21.39,115930.0,21.55,21.56,21.33,21.39,115930.0
2017-03-29 11:30:00,21.38,21.39,21.28,21.37,127431.0,21.38,21.39,21.28,21.37,127431.0
2017-03-29 12:00:00,21.37,21.385,21.31,21.32,58560.0,21.37,21.385,21.31,21.32,58560.0
2017-03-29 12:30:00,21.32,21.34,21.19,21.21,102006.0,21.32,21.34,21.19,21.21,102006.0
2017-03-29 13:00:00,21.215,21.26,21.21,21.23,78331.0,21.215,21.26,21.21,21.23,78331.0
2017-03-29 13:30:00,21.235,21.29,21.2,21.21,91155.0,21.235,21.29,21.2,21.21,91155.0
2017-03-29 14:00:00,21.21,21.24,21.14,21.23,102606.0,21.21,21.24,21.14,21.23,102606.0
2017-03-29 14:30:00,21.23,21.25,21.195,21.22,73367.0,21.23,21.25,21.195,21.22,73367.0
2017-03-29 15:00:00,21.22,21.24,21.14,21.17,125731.0,21.22,21.24,21.14,21.17,125731.0
2017-03-29 15:30:00,21.16,21.185,21.11,21.125,305599.0,21.16,21.185,21.11,21.125,305599.0
2017-03-30 09:30:00,21.1,21.39,21.09,21.28,235525.0,21.1,21.39,21.09,21.28,235525.0
2017-03-30 10:00:00,21.29,21.36,21.13,21.21,171050.0,21.29,21.36,21.13,21.21,171050.0
2017-03-30 10:30:00,21.2,21.265,21.11,21.18,174907.0,21.2,21.265,21.11,21.18,174907.0
2017-03-30 11:00:00,21.18,21.21,21.14,21.17,106869.0,21.18,21.21,21.14,21.17,106869.0
2017-03-30 11:30:00,21.18,21.22,20.98,20.98,173161.0,21.18,21.22,20.98,20.98,173161.0
2017-03-30 12:00:00,20.97,21.04,20.87,20.91,201083.0,20.97,21.04,20.87,20.91,201083.0
2017-03-30 12:30:00,20.91,21.06,20.9,20.99,198405.0,20.91,21.06,20.9,20.99,198405.0
2017-03-30 13:00:00,20.995,21.05,20.95,21.005,104806.0,20.995,21.05,20.95,21.005,104806.0
2017-03-30 13:30:00,21.0,21.1,20.99,21.02,155939.0,21.0,21.1,20.99,21.02,155939.0
2017-03-30 14:00:00,21.02,21.215,21.014,21.21,108032.0,21.02,21.215,21.014,21.21,108032.0
2017-03-30 14:30:00,21.21,21.22,21.11,21.14,82197.0,21.21,21.22,21.11,21.14,82197.0
2017-03-30 15:00:00,21.13,21.24,21.115,21.24,126102.0,21.13,21.24,21.115,21.24,126102.0
2017-03-30 15:30:00,21.23,21.26,21.16,21.2,509060.0,21.23,21.26,21.16,21.2,509060.0
2017-03-31 09:30:00,21.45,21.75,21.3,21.53,445694.0,21.45,21.75,21.3,21.53,445694.0
2017-03-31 10:00:00,21.52,21.71,21.52,21.63,246562.0,21.52,21.71,21.52,21.63,246562.0
2017-03-31 10:30:00,21.63,21.7,21.48,21.59,227501.0,21.63,21.7,21.48,21.59,227501.0
2017-03-31 11:00:00,21.59,21.68,21.525,21.68,140390.0,21.59,21.68,21.525,21.68,140390.0
2017-03-31 11:30:00,21.69,21.855,21.64,21.8,298213.0,21.69,21.855,21.64,21.8,298213.0
2017-03-31 12:00:00,21.8,21.9,21.74,21.82,181144.0,21.8,21.9,21.74,21.82,181144.0
2017-03-31 12:30:00,21.815,21.82,21.72,21.76,102158.0,21.815,21.82,21.72,21.76,102158.0
2017-03-31 13:00:00,21.765,21.79,21.665,21.76,121724.0,21.765,21.79,21.665,21.76,121724.0
2017-03-31 13:30:00,21.76,21.81,21.72,21.805,116827.0,21.76,21.81,21.72,21.805,116827.0
2017-03-31 14:00:00,21.79,21.84,21.61,21.61,145416.0,21.79,21.84,21.61,21.61,145416.0
2017-03-31 14:30:00,21.61,21.69,21.6,21.66,129309.0,21.61,21.69,21.6,21.66,129309.0
2017-03-31 15:00:00,21.66,21.73,21.655,21.71,121543.0,21.66,21.73,21.655,21.71,121543.0
2017-03-31 15:30:00,21.7,21.75,21.58,21.675,654928.0,21.7,21.75,21.58,21.675,654928.0
2017-04-03 09:30:00,21.64,21.64,21.17,21.2,452670.0,21.64,21.64,21.17,21.2,452670.0
2017-04-03 10:00:00,21.21,21.28,21.04,21.16,295866.0,21.21,21.28,21.04,21.16,295866.0
2017-04-03 10:30:00,21.15,21.2,21.07,21.18,213464.0,21.15,21.2,21.07,21.18,213464.0
2017-04-03 11:00:00,21.17,21.64,21.12,21.3716,390629.0,21.17,21.64,21.12,21.3716,390629.0
2017-04-03 11:30:00,21.375,21.455,21.32,21.415,130505.0,21.375,21.455,21.32,21.415,130505.0
2017-04-03 12:00:00,21.4101,21.48,21.31,21.48,111321.0,21.4101,21.48,21.31,21.48,111321.0
2017-04-03 12:30:00,21.48,21.59,21.455,21.56,145314.0,21.48,21.59,21.455,21.56,145314.0
2017-04-03 13:00:00,21.56,21.71,21.55,21.67,105133.0,21.56,21.71,21.55,21.67,105133.0
2017-04-03 13:30:00,21.67,21.67,21.44,21.485,156085.0,21.67,21.67,21.44,21.485,156085.0
2017-04-03 14:00:00,21.49,21.55,21.38,21.53,112241.0,21.49,21.55,21.38,21.53,112241.0
2017-04-03 14:30:00,21.53,21.605,21.45,21.49,151036.0,21.53,21.605,21.45,21.49,151036.0
2017-04-03 15:00:00,21.49,21.57,21.415,21.46,174960.0,21.49,21.57,21.415,21.46,174960.0
2017-04-03 15:30:00,21.455,21.46,21.19,21.23,611583.0,21.455,21.46,21.19,21.23,611583.0
2017-04-04 09:30:00,21.19,21.54,21.18,21.36,265378.0,21.19,21.54,21.18,21.36,265378.0
2017-04-04 10:00:00,21.36,21.37,21.24,21.34,104659.0,21.36,21.37,21.24,21.34,104659.0
2017-04-04 10:30:00,21.33,21.38,21.255,21.32,114847.0,21.33,21.38,21.255,21.32,114847.0
2017-04-04 11:00:00,21.311,21.37,21.205,21.205,107651.0,21.311,21.37,21.205,21.205,107651.0
2017-04-04 11:30:00,21.2,21.265,21.18,21.2,98029.0,21.2,21.265,21.18,21.2,98029.0
2017-04-04 12:00:00,21.191,21.24,21.18,21.235,64611.0,21.191,21.24,21.18,21.235,64611.0
2017-04-04 12:30:00,21.235,21.27,21.18,21.195,62551.0,21.235,21.27,21.18,21.195,62551.0
2017-04-04 13:00:00,21.19,21.245,21.14,21.18,68507.0,21.19,21.245,21.14,21.18,68507.0
2017-04-04 13:30:00,21.175,21.22,21.17,21.17,62968.0,21.175,21.22,21.17,21.17,62968.0
2017-04-04 14:00:00,21.17,21.2,21.13,21.135,64601.0,21.17,21.2,21.13,21.135,64601.0
2017-04-04 14:30:00,21.14,21.15,21.06,21.13,106478.0,21.14,21.15,21.06,21.13,106478.0
2017-04-04 15:00:00,21.12,21.18,21.095,21.165,112434.0,21.12,21.18,21.095,21.165,112434.0
2017-04-04 15:30:00,21.165,21.25,21.14,21.25,267658.0,21.165,21.25,21.14,21.25,267658.0
2017-04-05 09:30:00,21.35,21.42,21.23,21.4,136532.0,21.35,21.42,21.23,21.4,136532.0
2017-04-05 10:00:00,21.39,21.44,21.3,21.42,97912.0,21.39,21.44,21.3,21.42,97912.0
2017-04-05 10:30:00,21.402,21.402,21.19,21.255,94409.0,21.402,21.402,21.19,21.255,94409.0
2017-04-05 11:00:00,21.26,21.285,21.07,21.08,124997.0,21.26,21.285,21.07,21.08,124997.0
2017-04-05 11:30:00,21.075,21.19,21.05,21.17,98474.0,21.075,21.19,21.05,21.17,98474.0
2017-04-05 12:00:00,21.17,21.29,21.17,21.27,87504.0,21.17,21.29,21.17,21.27,87504.0
2017-04-05 12:30:00,21.27,21.29,21.23,21.26,51555.0,21.27,21.29,21.23,21.26,51555.0
2017-04-05 13:00:00,21.265,21.29,21.17,21.18,87054.0,21.265,21.29,21.17,21.18,87054.0
2017-04-05 13:30:00,21.18,21.26,21.175,21.21,71409.0,21.18,21.26,21.175,21.21,71409.0
2017-04-05 14:00:00,21.21,21.21,21.06,21.16,87934.0,21.21,21.21,21.06,21.16,87934.0
2017-04-05 14:30:00,21.15,21.165,20.8401,20.88,210692.0,21.15,21.165,20.8401,20.88,210692.0
2017-04-05 15:00:00,20.88,20.98,20.55,20.5847,468551.0,20.88,20.98,20.55,20.5847,468551.0
2017-04-05 15:30:00,20.58,20.61,20.46,20.505,717699.0,20.58,20.61,20.46,20.505,717699.0
2017-04-06 09:30:00,20.5,20.6356,20.24,20.27,319670.0,20.5,20.6356,20.24,20.27,319670.0
2017-04-06 10:00:00,20.27,20.44,20.26,20.29,198467.0,20.27,20.44,20.26,20.29,198467.0
2017-04-06 10:30:00,20.28,20.36,19.63,20.26,531179.0,20.28,20.36,19.63,20.26,531179.0
2017-04-06 11:00:00,20.28,20.34,20.16,20.3,174221.0,20.28,20.34,20.16,20.3,174221.0
2017-04-06 11:30:00,20.3001,20.3506,20.24,20.29,93519.0,20.3001,20.3506,20.24,20.29,93519.0
2017-04-06 12:00:00,20.29,20.44,20.29,20.35,160917.0,20.29,20.44,20.29,20.35,160917.0
2017-04-06 12:30:00,20.36,20.38,20.29,20.31,140738.0,20.36,20.38,20.29,20.31,140738.0
2017-04-06 13:00:00,20.31,20.36,20.27,20.32,88973.0,20.31,20.36,20.27,20.32,88973.0
2017-04-06 13:30:00,20.32,20.36,20.23,20.235,159432.0,20.32,20.36,20.23,20.235,159432.0
2017-04-06 14:00:00,20.23,20.34,20.23,20.34,162007.0,20.23,20.34,20.23,20.34,162007.0
2017-04-06 14:30:00,20.35,20.355,20.26,20.33,229634.0,20.35,20.355,20.26,20.33,229634.0
2017-04-06 15:00:00,20.33,20.4,20.27,20.395,211323.0,20.33,20.4,20.27,20.395,211323.0
2017-04-06 15:30:00,20.39,20.43,20.32,20.39,634019.0,20.39,20.43,20.32,20.39,634019.0
2017-04-07 09:30:00,20.35,20.74,20.31,20.42,336610.0,20.35,20.74,20.31,20.42,336610.0
2017-04-07 10:00:00,20.42,20.51,20.38,20.46,161262.0,20.42,20.51,20.38,20.46,161262.0
2017-04-07 10:30:00,20.46,20.63,20.415,20.4401,159450.0,20.46,20.63,20.415,20.4401,159450.0
2017-04-07 11:00:00,20.45,20.46,20.3,20.335,146464.0,20.45,20.46,20.3,20.335,146464.0
2017-04-07 11:30:00,20.33,20.4,20.33,20.35,91456.0,20.33,20.4,20.33,20.35,91456.0
2017-04-07 12:00:00,20.36,20.44,20.28,20.28,86846.0,20.36,20.44,20.28,20.28,86846.0
2017-04-07 12:30:00,20.28,20.38,20.27,20.38,105211.0,20.28,20.38,20.27,20.38,105211.0
2017-04-07 13:00:00,20.38,20.445,20.335,20.365,89784.0,20.38,20.445,20.335,20.365,89784.0
2017-04-07 13:30:00,20.35,20.37,20.24,20.33,69273.0,20.35,20.37,20.24,20.33,69273.0
2017-04-07 14:00:00,20.34,20.44,20.34,20.39,85710.0,20.34,20.44,20.34,20.39,85710.0
2017-04-07 14:30:00,20.38,20.39,20.3,20.38,77436.0,20.38,20.39,20.3,20.38,77436.0
2017-04-07 15:00:00,20.374,20.5,20.36,20.44,146096.0,20.374,20.5,20.36,20.44,146096.0
2017-04-07 15:30:00,20.435,20.5,20.37,20.46,298918.0,20.435,20.5,20.37,20.46,298918.0
2017-04-10 09:30:00,20.74,20.8,20.52,20.64,241934.0,20.74,20.8,20.52,20.64,241934.0
2017-04-10 10:00:00,20.63,20.7,20.5798,20.62,103467.0,20.63,20.7,20.5798,20.62,103467.0
2017-04-10 10:30:00,20.62,20.72,20.525,20.525,118188.0,20.62,20.72,20.525,20.525,118188.0
2017-04-10 11:00:00,20.54,20.585,20.5099,20.53,106905.0,20.54,20.585,20.5099,20.53,106905.0
2017-04-10 11:30:00,20.53,20.55,20.36,20.3916,116928.0,20.53,20.55,20.36,20.3916,116928.0
2017-04-10 12:00:00,20.4,20.46,20.309,20.33,109697.0,20.4,20.46,20.309,20.33,109697.0
2017-04-10 12:30:00,20.33,20.43,20.3,20.3999,63265.0,20.33,20.43,20.3,20.3999,63265.0
2017-04-10 13:00:00,20.4,20.45,20.3348,20.36,43291.0,20.4,20.45,20.3348,20.36,43291.0
2017-04-10 13:30:00,20.36,20.465,20.31,20.465,96545.0,20.36,20.465,20.31,20.465,96545.0
2017-04-10 14:00:00,20.47,20.48,20.41,20.41,80446.0,20.47,20.48,20.41,20.41,80446.0
2017-04-10 14:30:00,20.4,20.445,20.37,20.4351,68287.0,20.4,20.445,20.37,20.4351,68287.0
2017-04-10 15:00:00,20.44,20.455,20.31,20.32,96537.0,20.44,20.455,20.31,20.32,96537.0
2017-04-10 15:30:00,20.325,20.345,20.27,20.285,194785.0,20.325,20.345,20.27,20.285,194785.0
2017-04-11 09:30:00,20.31,20.56,20.29,20.44,194968.0,20.31,20.56,20.29,20.44,194968.0
2017-04-11 10:00:00,20.44,20.49,20.31,20.34,145788.0,20.44,20.49,20.31,20.34,145788.0
2017-04-11 10:30:00,20.325,20.37,20.14,20.36,248283.0,20.325,20.37,20.14,20.36,248283.0
2017-04-11 11:00:00,20.36,20.384,20.22,20.33,89168.0,20.36,20.384,20.22,20.33,89168.0
2017-04-11 11:30:00,20.34,20.495,20.3,20.49,162876.0,20.34,20.495,20.3,20.49,162876.0
2017-04-11 12:00:00,20.49,20.58,20.44,20.58,95682.0,20.49,20.58,20.44,20.58,95682.0
2017-04-11 12:30:00,20.57,20.63,20.55,20.6237,132456.0,20.57,20.63,20.55,20.6237,132456.0
2017-04-11 13:00:00,20.625,20.78,20.625,20.71,153565.0,20.625,20.78,20.625,20.71,153565.0
2017-04-11 13:30:00,20.71,20.83,20.7,20.79,92434.0,20.71,20.83,20.7,20.79,92434.0
2017-04-11 14:00:00,20.785,20.84,20.72,20.77,98177.0,20.785,20.84,20.72,20.77,98177.0
2017-04-11 14:30:00,20.77,20.84,20.735,20.785,89785.0,20.77,20.84,20.735,20.785,89785.0
2017-04-11 15:00:00,20.785,20.88,20.745,20.82,152130.0,20.785,20.88,20.745,20.82,152130.0
2017-04-11 15:30:00,20.82,20.98,20.8,20.97,426601.0,20.82,20.98,20.8,20.97,426601.0
2017-04-12 09:30:00,20.85,20.91,20.61,20.69,279756.0,20.85,20.91,20.61,20.69,279756.0
2017-04-12 10:00:00,20.69,20.74,20.47,20.49,177097.0,20.69,20.74,20.47,20.49,177097.0
2017-04-12 10:30:00,20.5,20.67,20.46,20.6,185852.0,20.5,20.67,20.46,20.6,185852.0
2017-04-12 11:00:00,20.6,20.62,20.43,20.51,133295.0,20.6,20.62,20.43,20.51,133295.0
2017-04-12 11:30:00,20.5,20.59,20.42,20.57,110213.0,20.5,20.59,20.42,20.57,110213.0
2017-04-12 12:00:00,20.585,20.68,20.57,20.62,62558.0,20.585,20.68,20.57,20.62,62558.0
2017-04-12 12:30:00,20.62,20.64,20.575,20.615,80007.0,20.62,20.64,20.575,20.615,80007.0
2017-04-12 13:00:00,20.62,20.75,20.615,20.73,72754.0,20.62,20.75,20.615,20.73,72754.0
2017-04-12 13:30:00,20.735,20.85,20.66,20.828,161695.0,20.735,20.85,20.66,20.828,161695.0
2017-04-12 14:00:00,20.82,20.825,20.73,20.76,88542.0,20.82,20.825,20.73,20.76,88542.0
2017-04-12 14:30:00,20.76,20.8254,20.72,20.76,101741.0,20.76,20.8254,20.72,20.76,101741.0
2017-04-12 15:00:00,20.75,20.76,20.52,20.655,156655.0,20.75,20.76,20.52,20.655,156655.0
2017-04-12 15:30:00,20.65,20.73,20.58,20.69,438100.0,20.65,20.73,20.58,20.69,438100.0
2017-04-13 09:30:00,20.66,21.2,20.66,21.1,234626.0,20.66,21.2,20.66,21.1,234626.0
2017-04-13 10:00:00,21.1044,21.54,21.08,21.3,334840.0,21.1044,21.54,21.08,21.3,334840.0
2017-04-13 10:30:00,21.31,21.5834,21.31,21.572,194675.0,21.31,21.5834,21.31,21.572,194675.0
2017-04-13 11:00:00,21.57,21.7,21.53,21.69,206056.0,21.57,21.7,21.53,21.69,206056.0
2017-04-13 11:30:00,21.69,21.7777,21.49,21.57,234712.0,21.69,21.7777,21.49,21.57,234712.0
2017-04-13 12:00:00,21.56,21.56,21.42,21.52,186580.0,21.56,21.56,21.42,21.52,186580.0
2017-04-13 12:30:00,21.53,21.54,21.47,21.52,109286.0,21.53,21.54,21.47,21.52,109286.0
2017-04-13 13:00:00,21.515,21.52,21.36,21.4769,159814.0,21.515,21.52,21.36,21.4769,159814.0
2017-04-13 13:30:00,21.48,21.5,21.34,21.34,140780.0,21.48,21.5,21.34,21.34,140780.0
2017-04-13 14:00:00,21.34,21.43,21.315,21.38,137557.0,21.34,21.43,21.315,21.38,137557.0
2017-04-13 14:30:00,21.39,21.439,21.33,21.425,134903.0,21.39,21.439,21.33,21.425,134903.0
2017-04-13 15:00:00,21.43,21.46,21.33,21.345,132774.0,21.43,21.46,21.33,21.345,132774.0
2017-04-13 15:30:00,21.34,21.38,21.25,21.29,393391.0,21.34,21.38,21.25,21.29,393391.0
2017-04-17 09:30:00,21.28,21.33,21.0,21.04,173815.0,21.28,21.33,21.0,21.04,173815.0
2017-04-17 10:00:00,21.04,21.31,21.04,21.2545,87438.0,21.04,21.31,21.04,21.2545,87438.0
2017-04-17 10:30:00,21.27,21.32,21.1007,21.3,164996.0,21.27,21.32,21.1007,21.3,164996.0
2017-04-17 11:00:00,21.31,21.38,21.27,21.38,105703.0,21.31,21.38,21.27,21.38,105703.0
2017-04-17 11:30:00,21.38,21.4,21.32,21.32,52308.0,21.38,21.4,21.32,21.32,52308.0
2017-04-17 12:00:00,21.33,21.33,21.195,21.2,99811.0,21.33,21.33,21.195,21.2,99811.0
2017-04-17 12:30:00,21.1938,21.29,21.1938,21.26,84422.0,21.1938,21.29,21.1938,21.26,84422.0
2017-04-17 13:00:00,21.26,21.28,21.23,21.2499,53517.0,21.26,21.28,21.23,21.2499,53517.0
2017-04-17 13:30:00,21.25,21.27,21.21,21.26,106018.0,21.25,21.27,21.21,21.26,106018.0
2017-04-17 14:00:00,21.26,21.315,21.245,21.28,53339.0,21.26,21.315,21.245,21.28,53339.0
2017-04-17 14:30:00,21.285,21.3,21.2,21.2,53495.0,21.285,21.3,21.2,21.2,53495.0
2017-04-17 15:00:00,21.21,21.3,21.15,21.285,130346.0,21.21,21.3,21.15,21.285,130346.0
2017-04-17 15:30:00,21.29,21.3,21.18,21.285,261001.0,21.29,21.3,21.18,21.285,261001.0
2017-04-18 09:30:00,21.14,21.31,21.07,21.13,108019.0,21.14,21.31,21.07,21.13,108019.0
2017-04-18 10:00:00,21.13,21.135,20.6382,20.78,255590.0,21.13,21.135,20.6382,20.78,255590.0
2017-04-18 10:30:00,20.78,20.79,20.7,20.73,172897.0,20.78,20.79,20.7,20.73,172897.0
2017-04-18 11:00:00,20.74,20.84,20.7,20.825,125649.0,20.74,20.84,20.7,20.825,125649.0
2017-04-18 11:30:00,20.825,20.83,20.62,20.6235,120139.0,20.825,20.83,20.62,20.6235,120139.0
2017-04-18 12:00:00,20.62,20.63,20.51,20.63,98354.0,20.62,20.63,20.51,20.63,98354.0
2017-04-18 12:30:00,20.63,20.71,20.62,20.71,76537.0,20.63,20.71,20.62,20.71,76537.0
2017-04-18 13:00:00,20.7,20.78,20.7,20.76,58067.0,20.7,20.78,20.7,20.76,58067.0
2017-04-18 13:30:00,20.76,20.84,20.73,20.78,48842.0,20.76,20.84,20.73,20.78,48842.0
2017-04-18 14:00:00,20.79,20.889,20.79,20.83,72881.0,20.79,20.889,20.79,20.83,72881.0
2017-04-18 14:30:00,20.83,20.85,20.76,20.8,54609.0,20.83,20.85,20.76,20.8,54609.0
2017-04-18 15:00:00,20.81,20.82,20.72,20.78,81417.0,20.81,20.82,20.72,20.78,81417.0
2017-04-18 15:30:00,20.78,20.92,20.77,20.885,278216.0,20.78,20.92,20.77,20.885,278216.0
2017-04-19 09:30:00,21.02,21.0785,20.8,20.91,136993.0,21.02,21.0785,20.8,20.91,136993.0
2017-04-19 10:00:00,20.91,21.0,20.84,20.94,119772.0,20.91,21.0,20.84,20.94,119772.0
2017-04-19 10:30:00,20.94,21.07,20.91,21.02,175198.0,20.94,21.07,20.91,21.02,175198.0
2017-04-19 11:00:00,21.02,21.25,21.01,21.25,168592.0,21.02,21.25,21.01,21.25,168592.0
2017-04-19 11:30:00,21.24,21.29,21.08,21.1001,140799.0,21.24,21.29,21.08,21.1001,140799.0
2017-04-19 12:00:00,21.11,21.11,20.99,21.05,119565.0,21.11,21.11,20.99,21.05,119565.0
2017-04-19 12:30:00,21.05,21.12,21.01,21.12,76849.0,21.05,21.12,21.01,21.12,76849.0
2017-04-19 13:00:00,21.12,21.14,21.01,21.073,58557.0,21.12,21.14,21.01,21.073,58557.0
2017-04-19 13:30:00,21.075,21.1458,21.04,21.1275,74126.0,21.075,21.1458,21.04,21.1275,74126.0
2017-04-19 14:00:00,21.13,21.15,21.03,21.12,80321.0,21.13,21.15,21.03,21.12,80321.0
2017-04-19 14:30:00,21.11,21.145,21.045,21.08,98307.0,21.11,21.145,21.045,21.08,98307.0
2017-04-19 15:00:00,21.07,21.15,21.01,21.04,166103.0,21.07,21.15,21.01,21.04,166103.0
2017-04-19 15:30:00,21.05,21.145,21.0,21.04,467996.0,21.05,21.145,21.0,21.04,467996.0
2017-04-20 09:30:00,21.13,21.38,20.91,21.17,199673.0,21.13,21.38,20.91,21.17,199673.0
2017-04-20 10:00:00,21.165,21.22,21.01,21.07,155794.0,21.165,21.22,21.01,21.07,155794.0
2017-04-20 10:30:00,21.09,21.17,20.995,21.06,150428.0,21.09,21.17,20.995,21.06,150428.0
2017-04-20 11:00:00,21.04,21.11,21.015,21.085,90709.0,21.04,21.11,21.015,21.085,90709.0
2017-04-20 11:30:00,21.08,21.11,20.95,20.965,131016.0,21.08,21.11,20.95,20.965,131016.0
2017-04-20 12:00:00,20.97,21.11,20.97,21.0349,122008.0,20.97,21.11,20.97,21.0349,122008.0
2017-04-20 12:30:00,21.04,21.16,21.035,21.14,87229.0,21.04,21.16,21.035,21.14,87229.0
2017-04-20 13:00:00,21.15,21.165,21.0499,21.14,87213.0,21.15,21.165,21.0499,21.14,87213.0
2017-04-20 13:30:00,21.134,21.17,21.08,21.12,83340.0,21.134,21.17,21.08,21.12,83340.0
2017-04-20 14:00:00,21.12,21.23,21.1,21.21,105891.0,21.12,21.23,21.1,21.21,105891.0
2017-04-20 14:30:00,21.21,21.29,21.2,21.28,70197.0,21.21,21.29,21.2,21.28,70197.0
2017-04-20 15:00:00,21.285,21.33,21.22,21.24,160756.0,21.285,21.33,21.22,21.24,160756.0
2017-04-20 15:30:00,21.24,21.33,21.225,21.32,320924.0,21.24,21.33,21.225,21.32,320924.0
2017-04-21 09:30:00,21.29,21.54,21.14,21.53,431119.0,21.29,21.54,21.14,21.53,431119.0
2017-04-21 10:00:00,21.54,21.84,21.535,21.76,661164.0,21.54,21.84,21.535,21.76,661164.0
2017-04-21 10:30:00,21.76,21.81,21.32,21.35,488677.0,21.76,21.81,21.32,21.35,488677.0
2017-04-21 11:00:00,21.34,21.34,21.1,21.12,204508.0,21.34,21.34,21.1,21.12,204508.0
2017-04-21 11:30:00,21.13,21.22,21.03,21.19,181218.0,21.13,21.22,21.03,21.19,181218.0
2017-04-21 12:00:00,21.2,21.2,20.945,20.95,88551.0,21.2,21.2,20.945,20.95,88551.0
2017-04-21 12:30:00,20.9563,21.13,20.945,21.08,118036.0,20.9563,21.13,20.945,21.08,118036.0
2017-04-21 13:00:00,21.075,21.13,21.051,21.1,104344.0,21.075,21.13,21.051,21.1,104344.0
2017-04-21 13:30:00,21.09,21.13,20.99,21.13,88743.0,21.09,21.13,20.99,21.13,88743.0
2017-04-21 14:00:00,21.13,21.13,21.04,21.095,100217.0,21.13,21.13,21.04,21.095,100217.0
2017-04-21 14:30:00,21.095,21.12,21.01,21.02,151774.0,21.095,21.12,21.01,21.02,151774.0
2017-04-21 15:00:00,21.015,21.07,20.995,21.0143,263626.0,21.015,21.07,20.995,21.0143,263626.0
2017-04-21 15:30:00,21.01,21.06,20.97,20.99,499362.0,21.01,21.06,20.97,20.99,499362.0
2017-04-24 09:30:00,21.16,21.52,21.14,21.4812,256449.0,21.16,21.52,21.14,21.4812,256449.0
2017-04-24 10:00:00,21.48,21.5,21.18,21.22,183484.0,21.48,21.5,21.18,21.22,183484.0
2017-04-24 10:30:00,21.23,21.36,21.21,21.36,99124.0,21.23,21.36,21.21,21.36,99124.0
2017-04-24 11:00:00,21.37,21.5,21.35,21.435,121313.0,21.37,21.5,21.35,21.435,121313.0
2017-04-24 11:30:00,21.43,21.47,21.38,21.47,69535.0,21.43,21.47,21.38,21.47,69535.0
2017-04-24 12:00:00,21.47,21.51,21.42,21.4467,131980.0,21.47,21.51,21.42,21.4467,131980.0
2017-04-24 12:30:00,21.45,21.475,21.4,21.45,133382.0,21.45,21.475,21.4,21.45,133382.0
2017-04-24 13:00:00,21.45,21.47,21.4201,21.465,101888.0,21.45,21.47,21.4201,21.465,101888.0
2017-04-24 13:30:00,21.46,21.495,21.4,21.42,114710.0,21.46,21.495,21.4,21.42,114710.0
2017-04-24 14:00:00,21.42,21.435,21.36,21.365,70303.0,21.42,21.435,21.36,21.365,70303.0
2017-04-24 14:30:00,21.365,21.41,21.34,21.36,118111.0,21.365,21.41,21.34,21.36,118111.0
2017-04-24 15:00:00,21.37,21.38,21.29,21.325,261343.0,21.37,21.38,21.29,21.325,261343.0
2017-04-24 15:30:00,21.325,21.37,21.28,21.3,527585.0,21.325,21.37,21.28,21.3,527585.0
2017-04-25 09:30:00,21.59,22.0,21.45,21.935,568320.0,21.59,22.0,21.45,21.935,568320.0
2017-04-25 10:00:00,21.94,22.2735,21.91,22.21,536828.0,21.94,22.2735,21.91,22.21,536828.0
2017-04-25 10:30:00,22.22,22.22,21.95,21.9701,393969.0,22.22,22.22,21.95,21.9701,393969.0
2017-04-25 11:00:00,21.97,22.22,21.96,22.19,228836.0,21.97,22.22,21.96,22.19,228836.0
2017-04-25 11:30:00,22.19,22.21,22.115,22.18,149939.0,22.19,22.21,22.115,22.18,149939.0
2017-04-25 12:00:00,22.175,22.195,22.04,22.08,122030.0,22.175,22.195,22.04,22.08,122030.0
2017-04-25 12:30:00,22.08,22.11,22.035,22.09,118762.0,22.08,22.11,22.035,22.09,118762.0
2017-04-25 13:00:00,22.09,22.135,22.04,22.0716,90204.0,22.09,22.135,22.04,22.0716,90204.0
2017-04-25 13:30:00,22.08,22.09,22.01,22.04,91589.0,22.08,22.09,22.01,22.04,91589.0
2017-04-25 14:00:00,22.045,22.09,22.02,22.02,112667.0,22.045,22.09,22.02,22.02,112667.0
2017-04-25 14:30:00,22.02,22.07,21.97,22.01,113718.0,22.02,22.07,21.97,22.01,113718.0
2017-04-25 15:00:00,22.015,22.11,22.0,22.07,171485.0,22.015,22.11,22.0,22.07,171485.0
2017-04-25 15:30:00,22.08,22.125,22.04,22.075,438365.0,22.08,22.125,22.04,22.075,438365.0
2017-04-26 09:30:00,22.08,22.14,21.83,21.85,275703.0,22.08,22.14,21.83,21.85,275703.0
2017-04-26 10:00:00,21.85,21.85,21.66,21.74,246555.0,21.85,21.85,21.66,21.74,246555.0
2017-04-26 10:30:00,21.735,21.825,21.69,21.795,191610.0,21.735,21.825,21.69,21.795,191610.0
2017-04-26 11:00:00,21.79,21.81,21.705,21.79,158597.0,21.79,21.81,21.705,21.79,158597.0
2017-04-26 11:30:00,21.78,21.85,21.76,21.845,162520.0,21.78,21.85,21.76,21.845,162520.0
2017-04-26 12:00:00,21.83,21.93,21.82,21.92,110178.0,21.83,21.93,21.82,21.92,110178.0
2017-04-26 12:30:00,21.91,21.93,21.82,21.89,119313.0,21.91,21.93,21.82,21.89,119313.0
2017-04-26 13:00:00,21.895,21.895,21.805,21.82,71335.0,21.895,21.895,21.805,21.82,71335.0
2017-04-26 13:30:00,21.82,21.92,21.8,21.8,172780.0,21.82,21.92,21.8,21.8,172780.0
2017-04-26 14:00:00,21.8,21.87,21.79,21.85,121886.0,21.8,21.87,21.79,21.85,121886.0
2017-04-26 14:30:00,21.84,21.955,21.84,21.91,127327.0,21.84,21.955,21.84,21.91,127327.0
2017-04-26 15:00:00,21.91,22.0,21.89,22.0,136179.0,21.91,22.0,21.89,22.0,136179.0
2017-04-26 15:30:00,21.99,22.06,21.98,22.005,500871.0,21.99,22.06,21.98,22.005,500871.0
2017-04-27 09:30:00,22.09,22.09,21.73,21.895,193333.0,22.09,22.09,21.73,21.895,193333.0
2017-04-27 10:00:00,21.895,22.0499,21.85,22.03,147808.0,21.895,22.0499,21.85,22.03,147808.0
2017-04-27 10:30:00,22.03,22.19,21.99,22.0,227412.0,22.03,22.19,21.99,22.0,227412.0
2017-04-27 11:00:00,22.005,22.19,21.99,22.13,117911.0,22.005,22.19,21.99,22.13,117911.0
2017-04-27 11:30:00,22.125,22.16,22.04,22.08,98594.0,22.125,22.16,22.04,22.08,98594.0
2017-04-27 12:00:00,22.075,22.13,22.03,22.035,82030.0,22.075,22.13,22.03,22.035,82030.0
2017-04-27 12:30:00,22.04,22.2,22.04,22.19,98052.0,22.04,22.2,22.04,22.19,98052.0
2017-04-27 13:00:00,22.194,22.24,22.14,22.21,118321.0,22.194,22.24,22.14,22.21,118321.0
2017-04-27 13:30:00,22.2171,22.275,22.18,22.22,156313.0,22.2171,22.275,22.18,22.22,156313.0
2017-04-27 14:00:00,22.215,22.24,22.14,22.21,120759.0,22.215,22.24,22.14,22.21,120759.0
2017-04-27 14:30:00,22.21,22.29,22.18,22.29,132097.0,22.21,22.29,22.18,22.29,132097.0
2017-04-27 15:00:00,22.295,22.39,22.26,22.29,190822.0,22.295,22.39,22.26,22.29,190822.0
2017-04-27 15:30:00,22.29,22.31,22.21,22.25,277554.0,22.29,22.31,22.21,22.25,277554.0
2017-04-28 09:30:00,22.3,22.49,22.16,22.2,303394.0,22.3,22.49,22.16,22.2,303394.0
2017-04-28 10:00:00,22.2012,22.345,22.1,22.16,142526.0,22.2012,22.345,22.1,22.16,142526.0
2017-04-28 10:30:00,22.16,22.32,22.13,22.32,131702.0,22.16,22.32,22.13,22.32,131702.0
2017-04-28 11:00:00,22.32,22.43,22.24,22.395,172314.0,22.32,22.43,22.24,22.395,172314.0
2017-04-28 11:30:00,22.39,22.45,22.34,22.39,167699.0,22.39,22.45,22.34,22.39,167699.0
2017-04-28 12:00:00,22.4,22.45,22.345,22.345,95695.0,22.4,22.45,22.345,22.345,95695.0
2017-04-28 12:30:00,22.36,22.365,22.28,22.33,62494.0,22.36,22.365,22.28,22.33,62494.0
2017-04-28 13:00:00,22.32,22.36,22.27,22.31,72735.0,22.32,22.36,22.27,22.31,72735.0
2017-04-28 13:30:00,22.3,22.45,22.3,22.36,125251.0,22.3,22.45,22.3,22.36,125251.0
2017-04-28 14:00:00,22.35,22.47,22.32,22.45,110110.0,22.35,22.47,22.32,22.45,110110.0
2017-04-28 14:30:00,22.455,22.465,22.38,22.425,71061.0,22.455,22.465,22.38,22.425,71061.0
2017-04-28 15:00:00,22.43,22.49,22.4,22.425,121429.0,22.43,22.49,22.4,22.425,121429.0
2017-04-28 15:30:00,22.43,22.51,22.39,22.4,537665.0,22.43,22.51,22.39,22.4,537665.0
2017-05-01 09:30:00,22.56,23.4,22.23,23.0044,879629.0,22.56,23.4,22.23,23.0044,879629.0
2017-05-01 10:00:00,23.0074,23.03,22.81,22.908,211740.0,23.0074,23.03,22.81,22.908,211740.0
2017-05-01 10:30:00,22.91,23.03,22.89,22.905,172609.0,22.91,23.03,22.89,22.905,172609.0
2017-05-01 11:00:00,22.905,23.06,22.905,23.0,301031.0,22.905,23.06,22.905,23.0,301031.0
2017-05-01 11:30:00,23.0,23.1673,23.0,23.1579,194851.0,23.0,23.1673,23.0,23.1579,194851.0
2017-05-01 12:00:00,23.155,23.19,23.12,23.15,112885.0,23.155,23.19,23.12,23.15,112885.0
2017-05-01 12:30:00,23.15,23.16,23.05,23.1,166520.0,23.15,23.16,23.05,23.1,166520.0
2017-05-01 13:00:00,23.11,23.12,22.99,23.095,83951.0,23.11,23.12,22.99,23.095,83951.0
2017-05-01 13:30:00,23.095,23.18,22.995,23.165,179505.0,23.095,23.18,22.995,23.165,179505.0
2017-05-01 14:00:00,23.165,23.165,22.93,22.94,138093.0,23.165,23.165,22.93,22.94,138093.0
2017-05-01 14:30:00,22.93,22.945,22.84,22.905,200057.0,22.93,22.945,22.84,22.905,200057.0
2017-05-01 15:00:00,22.91,23.06,22.85,23.04,268947.0,22.91,23.06,22.85,23.04,268947.0
2017-05-01 15:30:00,23.035,23.2,22.94,23.15,803167.0,23.035,23.2,22.94,23.15,803167.0
2017-05-02 09:30:00,24.01,24.85,23.51,23.52,2134713.0,24.01,24.85,23.51,23.52,2134713.0
2017-05-02 10:00:00,23.58,23.65,23.15,23.39,891201.0,23.58,23.65,23.15,23.39,891201.0
2017-05-02 10:30:00,23.38,23.52,22.91,23.45,570393.0,23.38,23.52,22.91,23.45,570393.0
2017-05-02 11:00:00,23.43,23.61,23.13,23.32,300128.0,23.43,23.61,23.13,23.32,300128.0
2017-05-02 11:30:00,23.3247,23.58,23.19,23.45,267783.0,23.3247,23.58,23.19,23.45,267783.0
2017-05-02 12:00:00,23.47,23.4707,23.15,23.25,220217.0,23.47,23.4707,23.15,23.25,220217.0
2017-05-02 12:30:00,23.22,23.22,22.96,23.14,224234.0,23.22,23.22,22.96,23.14,224234.0
2017-05-02 13:00:00,23.15,23.1986,22.82,22.99,232734.0,23.15,23.1986,22.82,22.99,232734.0
2017-05-02 13:30:00,22.9838,22.9868,22.77,22.875,203611.0,22.9838,22.9868,22.77,22.875,203611.0
2017-05-02 14:00:00,22.87,23.02,22.815,22.965,242580.0,22.87,23.02,22.815,22.965,242580.0
2017-05-02 14:30:00,22.96,23.0,22.86,22.885,234270.0,22.96,23.0,22.86,22.885,234270.0
2017-05-02 15:00:00,22.89,22.99,22.81,22.9,343676.0,22.89,22.99,22.81,22.9,343676.0
2017-05-02 15:30:00,22.9,23.23,22.88,23.15,973257.0,22.9,23.23,22.88,23.15,973257.0
2017-05-03 09:30:00,23.09,23.19,22.9,22.98,166733.0,23.09,23.19,22.9,22.98,166733.0
2017-05-03 10:00:00,22.96,22.97,22.66,22.7998,219073.0,22.96,22.97,22.66,22.7998,219073.0
2017-05-03 10:30:00,22.81,22.9,22.67,22.7,166320.0,22.81,22.9,22.67,22.7,166320.0
2017-05-03 11:00:00,22.7,22.98,22.7,22.88,131597.0,22.7,22.98,22.7,22.88,131597.0
2017-05-03 11:30:00,22.88,22.905,22.64,22.65,134256.0,22.88,22.905,22.64,22.65,134256.0
2017-05-03 12:00:00,22.65,22.72,22.6,22.68,138865.0,22.65,22.72,22.6,22.68,138865.0
2017-05-03 12:30:00,22.68,22.7,22.6,22.63,137232.0,22.68,22.7,22.6,22.63,137232.0
2017-05-03 13:00:00,22.6406,22.84,22.63,22.69,226724.0,22.6406,22.84,22.63,22.69,226724.0
2017-05-03 13:30:00,22.69,22.7,22.6,22.62,124663.0,22.69,22.7,22.6,22.62,124663.0
2017-05-03 14:00:00,22.64,22.7,22.53,22.54,109515.0,22.64,22.7,22.53,22.54,109515.0
2017-05-03 14:30:00,22.545,22.71,22.5,22.625,184328.0,22.545,22.71,22.5,22.625,184328.0
2017-05-03 15:00:00,22.62,22.625,22.51,22.5535,175484.0,22.62,22.625,22.51,22.5535,175484.0
2017-05-03 15:30:00,22.55,22.56,22.5,22.52,367405.0,22.55,22.56,22.5,22.52,367405.0
2017-05-04 09:30:00,22.67,22.84,22.23,22.28,292530.0,22.67,22.84,22.23,22.28,292530.0
2017-05-04 10:00:00,22.275,22.335,22.06,22.155,323595.0,22.275,22.335,22.06,22.155,323595.0
2017-05-04 10:30:00,22.155,22.2,22.03,22.07,161328.0,22.155,22.2,22.03,22.07,161328.0
2017-05-04 11:00:00,22.07,22.16,22.05,22.06,118505.0,22.07,22.16,22.05,22.06,118505.0
2017-05-04 11:30:00,22.065,22.2,22.04,22.14,362927.0,22.065,22.2,22.04,22.14,362927.0
2017-05-04 12:00:00,22.14,22.17,21.83,21.845,267663.0,22.14,22.17,21.83,21.845,267663.0
2017-05-04 12:30:00,21.85,21.96,21.755,21.93,255891.0,21.85,21.96,21.755,21.93,255891.0
2017-05-04 13:00:00,21.93,21.99,21.81,21.85,160936.0,21.93,21.99,21.81,21.85,160936.0
2017-05-04 13:30:00,21.845,22.0,21.82,21.96,120449.0,21.845,22.0,21.82,21.96,120449.0
2017-05-04 14:00:00,21.96,22.02,21.94,21.96,150407.0,21.96,22.02,21.94,21.96,150407.0
2017-05-04 14:30:00,21.95,22.14,21.95,22.13,137609.0,21.95,22.14,21.95,22.13,137609.0
2017-05-04 15:00:00,22.13,22.13,21.94,21.94,99282.0,22.13,22.13,21.94,21.94,99282.0
2017-05-04 15:30:00,21.95,22.077,21.95,22.04,434128.0,21.95,22.077,21.95,22.04,434128.0
2017-05-05 09:30:00,22.04,22.04,21.586,21.77,260099.0,22.04,22.04,21.586,21.77,260099.0
2017-05-05 10:00:00,21.77,21.79,21.65,21.69,154253.0,21.77,21.79,21.65,21.69,154253.0
2017-05-05 10:30:00,21.68,21.77,21.52,21.76,213431.0,21.68,21.77,21.52,21.76,213431.0
2017-05-05 11:00:00,21.76,21.83,21.73,21.7752,156143.0,21.76,21.83,21.73,21.7752,156143.0
2017-05-05 11:30:00,21.77,21.93,21.74,21.885,174613.0,21.77,21.93,21.74,21.885,174613.0
2017-05-05 12:00:00,21.88,21.89,21.82,21.82,142524.0,21.88,21.89,21.82,21.82,142524.0
2017-05-05 12:30:00,21.824,21.905,21.785,21.86,76234.0,21.824,21.905,21.785,21.86,76234.0
2017-05-05 13:00:00,21.855,21.855,21.71,21.73,118004.0,21.855,21.855,21.71,21.73,118004.0
2017-05-05 13:30:00,21.73,21.76,21.69,21.69,120528.0,21.73,21.76,21.69,21.69,120528.0
2017-05-05 14:00:00,21.69,21.71,21.605,21.61,116445.0,21.69,21.71,21.605,21.61,116445.0
2017-05-05 14:30:00,21.61,21.64,21.56,21.585,140855.0,21.61,21.64,21.56,21.585,140855.0
2017-05-05 15:00:00,21.58,21.67,21.57,21.65,127812.0,21.58,21.67,21.57,21.65,127812.0
2017-05-05 15:30:00,21.645,21.71,21.625,21.7,407203.0,21.645,21.71,21.625,21.7,407203.0
2017-05-08 09:30:00,21.72,21.97,21.62,21.9,328036.0,21.72,21.97,21.62,21.9,328036.0
2017-05-08 10:00:00,21.9,21.9,21.69,21.71,191026.0,21.9,21.9,21.69,21.71,191026.0
2017-05-08 10:30:00,21.71,21.85,21.69,21.78,163048.0,21.71,21.85,21.69,21.78,163048.0
2017-05-08 11:00:00,21.77,21.7762,21.6099,21.62,256806.0,21.77,21.7762,21.6099,21.62,256806.0
2017-05-08 11:30:00,21.61,21.71,21.57,21.64,238596.0,21.61,21.71,21.57,21.64,238596.0
2017-05-08 12:00:00,21.645,21.73,21.63,21.655,217432.0,21.645,21.73,21.63,21.655,217432.0
2017-05-08 12:30:00,21.65,21.84,21.63,21.715,190141.0,21.65,21.84,21.63,21.715,190141.0
2017-05-08 13:00:00,21.71,21.7257,21.645,21.6838,95538.0,21.71,21.7257,21.645,21.6838,95538.0
2017-05-08 13:30:00,21.68,21.73,21.66,21.69,124729.0,21.68,21.73,21.66,21.69,124729.0
2017-05-08 14:00:00,21.69,21.705,21.57,21.6147,121842.0,21.69,21.705,21.57,21.6147,121842.0
2017-05-08 14:30:00,21.62,21.64,21.58,21.607,119433.0,21.62,21.64,21.58,21.607,119433.0
2017-05-08 15:00:00,21.61,21.61,21.445,21.475,256709.0,21.61,21.61,21.445,21.475,256709.0
2017-05-08 15:30:00,21.48,21.56,21.375,21.56,661375.0,21.48,21.56,21.375,21.56,661375.0
2017-05-09 09:30:00,21.61,21.7,21.55,21.675,135424.0,21.61,21.7,21.55,21.675,135424.0
2017-05-09 10:00:00,21.67,21.98,21.67,21.96,293068.0,21.67,21.98,21.67,21.96,293068.0
2017-05-09 10:30:00,21.97,22.1,21.81,21.84,264242.0,21.97,22.1,21.81,21.84,264242.0
2017-05-09 11:00:00,21.85,21.95,21.7,21.79,139915.0,21.85,21.95,21.7,21.79,139915.0
2017-05-09 11:30:00,21.77,21.81,21.71,21.74,109698.0,21.77,21.81,21.71,21.74,109698.0
2017-05-09 12:00:00,21.74,21.78,21.7351,21.76,80906.0,21.74,21.78,21.7351,21.76,80906.0
2017-05-09 12:30:00,21.76,21.79,21.7146,21.7389,74981.0,21.76,21.79,21.7146,21.7389,74981.0
2017-05-09 13:00:00,21.74,21.77,21.585,21.63,134572.0,21.74,21.77,21.585,21.63,134572.0
2017-05-09 13:30:00,21.625,21.63,21.53,21.589,124838.0,21.625,21.63,21.53,21.589,124838.0
2017-05-09 14:00:00,21.585,21.645,21.58,21.6,77654.0,21.585,21.645,21.58,21.6,77654.0
2017-05-09 14:30:00,21.5962,21.61,21.5441,21.58,115700.0,21.5962,21.61,21.5441,21.58,115700.0
2017-05-09 15:00:00,21.57,21.745,21.56,21.68,163837.0,21.57,21.745,21.56,21.68,163837.0
2017-05-09 15:30:00,21.68,21.85,21.625,21.84,558791.0,21.68,21.85,21.625,21.84,558791.0
2017-05-10 09:30:00,21.93,22.25,21.85,22.02,268498.0,21.93,22.25,21.85,22.02,268498.0
2017-05-10 10:00:00,22.02,22.15,21.81,21.84,289241.0,22.02,22.15,21.81,21.84,289241.0
2017-05-10 10:30:00,21.83,21.85,21.65,21.745,216335.0,21.83,21.85,21.65,21.745,216335.0
2017-05-10 11:00:00,21.745,21.79,21.66,21.78,111285.0,21.745,21.79,21.66,21.78,111285.0
2017-05-10 11:30:00,21.7873,21.8,21.6847,21.78,110205.0,21.7873,21.8,21.6847,21.78,110205.0
2017-05-10 12:00:00,21.77,21.92,21.77,21.87,120881.0,21.77,21.92,21.77,21.87,120881.0
2017-05-10 12:30:00,21.86,21.97,21.83,21.9652,115981.0,21.86,21.97,21.83,21.9652,115981.0
2017-05-10 13:00:00,21.965,22.07,21.96,22.061,148217.0,21.965,22.07,21.96,22.061,148217.0
2017-05-10 13:30:00,22.07,22.2,22.0,22.18,203971.0,22.07,22.2,22.0,22.18,203971.0
2017-05-10 14:00:00,22.18,22.19,22.05,22.085,301386.0,22.18,22.19,22.05,22.085,301386.0
2017-05-10 14:30:00,22.09,22.09,21.9199,22.02,143204.0,22.09,22.09,21.9199,22.02,143204.0
2017-05-10 15:00:00,22.025,22.145,22.025,22.06,148558.0,22.025,22.145,22.025,22.06,148558.0
2017-05-10 15:30:00,22.06,22.15,21.97,22.12,576646.0,22.06,22.15,21.97,22.12,576646.0
2017-05-11 09:30:00,22.08,22.25,21.61,21.675,345256.0,22.08,22.25,21.61,21.675,345256.0
2017-05-11 10:00:00,21.67,21.73,21.45,21.54,254441.0,21.67,21.73,21.45,21.54,254441.0
2017-05-11 10:30:00,21.54,21.64,21.35,21.425,521932.0,21.54,21.64,21.35,21.425,521932.0
2017-05-11 11:00:00,21.43,21.59,21.43,21.5163,141145.0,21.43,21.59,21.43,21.5163,141145.0
2017-05-11 11:30:00,21.52,21.52,21.33,21.385,148726.0,21.52,21.52,21.33,21.385,148726.0
2017-05-11 12:00:00,21.38,21.53,21.38,21.5238,97802.0,21.38,21.53,21.38,21.5238,97802.0
2017-05-11 12:30:00,21.5259,21.58,21.46,21.505,151256.0,21.5259,21.58,21.46,21.505,151256.0
2017-05-11 13:00:00,21.5,21.62,21.45,21.58,195323.0,21.5,21.62,21.45,21.58,195323.0
2017-05-11 13:30:00,21.58,21.73,21.58,21.71,92472.0,21.58,21.73,21.58,21.71,92472.0
2017-05-11 14:00:00,21.715,21.81,21.66,21.74,233244.0,21.715,21.81,21.66,21.74,233244.0
2017-05-11 14:30:00,21.74,21.77,21.64,21.66,131590.0,21.74,21.77,21.64,21.66,131590.0
2017-05-11 15:00:00,21.66,21.73,21.59,21.64,161664.0,21.66,21.73,21.59,21.64,161664.0
2017-05-11 15:30:00,21.6452,21.78,21.63,21.73,377833.0,21.6452,21.78,21.63,21.73,377833.0
2017-05-12 09:30:00,21.69,21.72,21.44,21.58,166121.0,21.69,21.72,21.44,21.58,166121.0
2017-05-12 10:00:00,21.58,21.615,21.445,21.49,175037.0,21.58,21.615,21.445,21.49,175037.0
2017-05-12 10:30:00,21.49,21.645,21.43,21.645,224562.0,21.49,21.645,21.43,21.645,224562.0
2017-05-12 11:00:00,21.635,21.75,21.57,21.71,89772.0,21.635,21.75,21.57,21.71,89772.0
2017-05-12 11:30:00,21.71,21.75,21.66,21.71,80317.0,21.71,21.75,21.66,21.71,80317.0
2017-05-12 12:00:00,21.71,21.72,21.544,21.56,65582.0,21.71,21.72,21.544,21.56,65582.0
2017-05-12 12:30:00,21.555,21.58,21.51,21.56,73745.0,21.555,21.58,21.51,21.56,73745.0
2017-05-12 13:00:00,21.56,21.59,21.54,21.57,84711.0,21.56,21.59,21.54,21.57,84711.0
2017-05-12 13:30:00,21.5601,21.64,21.56,21.62,67197.0,21.5601,21.64,21.56,21.62,67197.0
2017-05-12 14:00:00,21.63,21.67,21.6,21.64,89927.0,21.63,21.67,21.6,21.64,89927.0
2017-05-12 14:30:00,21.64,21.75,21.62,21.75,116025.0,21.64,21.75,21.62,21.75,116025.0
2017-05-12 15:00:00,21.75,21.75,21.645,21.65,103076.0,21.75,21.75,21.645,21.65,103076.0
2017-05-12 15:30:00,21.65,21.73,21.6,21.61,309177.0,21.65,21.73,21.6,21.61,309177.0
2017-05-15 09:30:00,21.77,21.903,21.65,21.76,137853.0,21.77,21.903,21.65,21.76,137853.0
2017-05-15 10:00:00,21.76,21.83,21.4784,21.48,183672.0,21.76,21.83,21.4784,21.48,183672.0
2017-05-15 10:30:00,21.48,21.67,21.48,21.63,116521.0,21.48,21.67,21.48,21.63,116521.0
2017-05-15 11:00:00,21.63,21.72,21.52,21.56,150765.0,21.63,21.72,21.52,21.56,150765.0
2017-05-15 11:30:00,21.56,21.61,21.435,21.47,157491.0,21.56,21.61,21.435,21.47,157491.0
2017-05-15 12:00:00,21.476,21.53,21.44,21.53,105788.0,21.476,21.53,21.44,21.53,105788.0
2017-05-15 12:30:00,21.5294,21.58,21.51,21.51,63151.0,21.5294,21.58,21.51,21.51,63151.0
2017-05-15 13:00:00,21.52,21.59,21.5,21.58,41445.0,21.52,21.59,21.5,21.58,41445.0
2017-05-15 13:30:00,21.58,21.6,21.539,21.575,37751.0,21.58,21.6,21.539,21.575,37751.0
2017-05-15 14:00:00,21.57,21.62,21.51,21.52,130166.0,21.57,21.62,21.51,21.52,130166.0
2017-05-15 14:30:00,21.525,21.665,21.5249,21.635,111516.0,21.525,21.665,21.5249,21.635,111516.0
2017-05-15 15:00:00,21.63,21.66,21.6,21.65,74680.0,21.63,21.66,21.6,21.65,74680.0
2017-05-15 15:30:00,21.66,21.72,21.62,21.69,264163.0,21.66,21.72,21.62,21.69,264163.0
2017-05-16 09:30:00,21.78,22.03,21.7,22.02,215001.0,21.78,22.03,21.7,22.02,215001.0
2017-05-16 10:00:00,22.03,22.03,21.57,21.605,198482.0,22.03,22.03,21.57,21.605,198482.0
2017-05-16 10:30:00,21.6,21.7,21.52,21.66,400885.0,21.6,21.7,21.52,21.66,400885.0
2017-05-16 11:00:00,21.66,21.675,21.54,21.58,111271.0,21.66,21.675,21.54,21.58,111271.0
2017-05-16 11:30:00,21.57,21.62,21.55,21.6,107390.0,21.57,21.62,21.55,21.6,107390.0
2017-05-16 12:00:00,21.6,21.6,21.555,21.58,57234.0,21.6,21.6,21.555,21.58,57234.0
2017-05-16 12:30:00,21.575,21.58,21.5,21.53,84687.0,21.575,21.58,21.5,21.53,84687.0
2017-05-16 13:00:00,21.53,21.65,21.481,21.625,453710.0,21.53,21.65,21.481,21.625,453710.0
2017-05-16 13:30:00,21.625,21.74,21.621,21.652,185786.0,21.625,21.74,21.621,21.652,185786.0
2017-05-16 14:00:00,21.655,21.6561,21.43,21.45,164103.0,21.655,21.6561,21.43,21.45,164103.0
2017-05-16 14:30:00,21.45,21.55,21.42,21.49,108939.0,21.45,21.55,21.42,21.49,108939.0
2017-05-16 15:00:00,21.485,21.555,21.46,21.515,144234.0,21.485,21.555,21.46,21.515,144234.0
2017-05-16 15:30:00,21.52,21.59,21.47,21.56,549772.0,21.52,21.59,21.47,21.56,549772.0
2017-05-17 09:30:00,21.32,21.33,20.58,20.64,747906.0,21.32,21.33,20.58,20.64,747906.0
2017-05-17 10:00:00,20.645,20.98,20.57,20.8,544635.0,20.645,20.98,20.57,20.8,544635.0
2017-05-17 10:30:00,20.8,20.89,20.51,20.56,330500.0,20.8,20.89,20.51,20.56,330500.0
2017-05-17 11:00:00,20.56,20.76,20.42,20.71,1031167.0,20.56,20.76,20.42,20.71,1031167.0
2017-05-17 11:30:00,20.69,21.16,20.69,21.0873,1369115.0,20.69,21.16,20.69,21.0873,1369115.0
2017-05-17 12:00:00,21.084,21.09,20.79,20.935,701880.0,21.084,21.09,20.79,20.935,701880.0
2017-05-17 12:30:00,20.92,20.92,20.65,20.7,257444.0,20.92,20.92,20.65,20.7,257444.0
2017-05-17 13:00:00,20.69,20.71,20.52,20.5259,133172.0,20.69,20.71,20.52,20.5259,133172.0
2017-05-17 13:30:00,20.52,20.53,20.31,20.396,341625.0,20.52,20.53,20.31,20.396,341625.0
2017-05-17 14:00:00,20.39,20.47,19.74,19.84,584343.0,20.39,20.47,19.74,19.84,584343.0
2017-05-17 14:30:00,19.84,19.99,19.55,19.875,617074.0,19.84,19.99,19.55,19.875,617074.0
2017-05-17 15:00:00,19.87,20.056,19.8,20.0009,592936.0,19.87,20.056,19.8,20.0009,592936.0
2017-05-17 15:30:00,20.0,20.15,19.83,19.86,919902.0,20.0,20.15,19.83,19.86,919902.0
2017-05-18 09:30:00,19.86,20.66,19.76,20.44,513164.0,19.86,20.66,19.76,20.44,513164.0
2017-05-18 10:00:00,20.45,20.6,20.42,20.51,195639.0,20.45,20.6,20.42,20.51,195639.0
2017-05-18 10:30:00,20.507,20.82,20.47,20.65,430632.0,20.507,20.82,20.47,20.65,430632.0
2017-05-18 11:00:00,20.65,20.659,20.4,20.52,320617.0,20.65,20.659,20.4,20.52,320617.0
2017-05-18 11:30:00,20.525,20.665,20.33,20.35,342598.0,20.525,20.665,20.33,20.35,342598.0
2017-05-18 12:00:00,20.37,20.47,20.32,20.45,291606.0,20.37,20.47,20.32,20.45,291606.0
2017-05-18 12:30:00,20.44,20.48,20.32,20.45,125360.0,20.44,20.48,20.32,20.45,125360.0
2017-05-18 13:00:00,20.45,20.72,20.41,20.66,453105.0,20.45,20.72,20.41,20.66,453105.0
2017-05-18 13:30:00,20.655,20.85,20.6,20.785,326392.0,20.655,20.85,20.6,20.785,326392.0
2017-05-18 14:00:00,20.79,20.95,20.71,20.92,466866.0,20.79,20.95,20.71,20.92,466866.0
2017-05-18 14:30:00,20.93,20.95,20.72,20.75,213038.0,20.93,20.95,20.72,20.75,213038.0
2017-05-18 15:00:00,20.7446,20.93,20.7446,20.91,278744.0,20.7446,20.93,20.7446,20.91,278744.0
2017-05-18 15:30:00,20.905,21.11,20.87,21.03,699314.0,20.905,21.11,20.87,21.03,699314.0
2017-05-19 09:30:00,21.08,21.39,21.0,21.1,668924.0,21.08,21.39,21.0,21.1,668924.0
2017-05-19 10:00:00,21.1,21.11,20.74,20.87,450833.0,21.1,21.11,20.74,20.87,450833.0
2017-05-19 10:30:00,20.8741,20.89,20.368,20.4,320078.0,20.8741,20.89,20.368,20.4,320078.0
2017-05-19 11:00:00,20.4,20.5369,20.23,20.36,466801.0,20.4,20.5369,20.23,20.36,466801.0
2017-05-19 11:30:00,20.37,20.4199,20.18,20.2,272314.0,20.37,20.4199,20.18,20.2,272314.0
2017-05-19 12:00:00,20.2,20.335,20.16,20.32,164730.0,20.2,20.335,20.16,20.32,164730.0
2017-05-19 12:30:00,20.32,20.355,20.16,20.17,121627.0,20.32,20.355,20.16,20.17,121627.0
2017-05-19 13:00:00,20.17,20.185,19.97,19.97,249794.0,20.17,20.185,19.97,19.97,249794.0
2017-05-19 13:30:00,19.975,20.055,19.96,19.97,247846.0,19.975,20.055,19.96,19.97,247846.0
2017-05-19 14:00:00,19.965,19.98,19.8,19.9,299164.0,19.965,19.98,19.8,19.9,299164.0
2017-05-19 14:30:00,19.91,19.94,19.61,19.705,452698.0,19.91,19.94,19.61,19.705,452698.0
2017-05-19 15:00:00,19.71,19.82,19.63,19.63,503893.0,19.71,19.82,19.63,19.63,503893.0
2017-05-19 15:30:00,19.63,19.7,19.58,19.67,1038218.0,19.63,19.7,19.58,19.67,1038218.0
2017-05-22 09:30:00,19.73,20.0,19.05,19.38,861020.0,19.73,20.0,19.05,19.38,861020.0
2017-05-22 10:00:00,19.37,19.46,19.16,19.2148,478820.0,19.37,19.46,19.16,19.2148,478820.0
2017-05-22 10:30:00,19.22,19.55,19.19,19.21,437407.0,19.22,19.55,19.19,19.21,437407.0
2017-05-22 11:00:00,19.2,19.4,19.11,19.3,229057.0,19.2,19.4,19.11,19.3,229057.0
2017-05-22 11:30:00,19.29,19.29,19.17,19.175,127480.0,19.29,19.29,19.17,19.175,127480.0
2017-05-22 12:00:00,19.175,19.22,19.085,19.19,179892.0,19.175,19.22,19.085,19.19,179892.0
2017-05-22 12:30:00,19.18,19.21,19.1,19.11,137796.0,19.18,19.21,19.1,19.11,137796.0
2017-05-22 13:00:00,19.105,19.175,19.08,19.115,142297.0,19.105,19.175,19.08,19.115,142297.0
2017-05-22 13:30:00,19.115,19.18,19.03,19.11,190693.0,19.115,19.18,19.03,19.11,190693.0
2017-05-22 14:00:00,19.125,19.125,19.04,19.065,137325.0,19.125,19.125,19.04,19.065,137325.0
2017-05-22 14:30:00,19.065,19.18,19.065,19.09,160897.0,19.065,19.18,19.065,19.09,160897.0
2017-05-22 15:00:00,19.08,19.15,19.0632,19.08,189533.0,19.08,19.15,19.0632,19.08,189533.0
2017-05-22 15:30:00,19.08,19.34,19.075,19.3,463735.0,19.08,19.34,19.075,19.3,463735.0
2017-05-23 09:30:00,19.34,19.56,19.1524,19.35,343613.0,19.34,19.56,19.1524,19.35,343613.0
2017-05-23 10:00:00,19.34,19.48,19.22,19.24,209922.0,19.34,19.48,19.22,19.24,209922.0
2017-05-23 10:30:00,19.25,19.49,19.2,19.47,209464.0,19.25,19.49,19.2,19.47,209464.0
2017-05-23 11:00:00,19.47,19.6,19.41,19.59,134813.0,19.47,19.6,19.41,19.59,134813.0
2017-05-23 11:30:00,19.59,19.825,19.58,19.81,222709.0,19.59,19.825,19.58,19.81,222709.0
2017-05-23 12:00:00,19.81,19.83,19.54,19.55,140912.0,19.81,19.83,19.54,19.55,140912.0
2017-05-23 12:30:00,19.54,19.67,19.45,19.48,168478.0,19.54,19.67,19.45,19.48,168478.0
2017-05-23 13:00:00,19.4763,19.58,19.455,19.56,193654.0,19.4763,19.58,19.455,19.56,193654.0
2017-05-23 13:30:00,19.55,19.57,19.51,19.53,76048.0,19.55,19.57,19.51,19.53,76048.0
2017-05-23 14:00:00,19.52,19.54,19.49,19.53,73090.0,19.52,19.54,19.49,19.53,73090.0
2017-05-23 14:30:00,19.53,20.16,19.53,19.93,846947.0,19.53,20.16,19.53,19.93,846947.0
2017-05-23 15:00:00,19.92,20.12,19.88,19.89,400423.0,19.92,20.12,19.88,19.89,400423.0
2017-05-23 15:30:00,19.8899,19.91,19.69,19.8,603102.0,19.8899,19.91,19.69,19.8,603102.0
2017-05-24 09:30:00,19.84,19.9331,19.6,19.73,127926.0,19.84,19.9331,19.6,19.73,127926.0
2017-05-24 10:00:00,19.73,19.78,19.52,19.69,143836.0,19.73,19.78,19.52,19.69,143836.0
2017-05-24 10:30:00,19.69,20.02,19.69,19.9,188226.0,19.69,20.02,19.69,19.9,188226.0
2017-05-24 11:00:00,19.91,20.14,19.89,20.04,233898.0,19.91,20.14,19.89,20.04,233898.0
2017-05-24 11:30:00,20.03,20.19,19.99,20.06,192947.0,20.03,20.19,19.99,20.06,192947.0
2017-05-24 12:00:00,20.06,20.14,20.05,20.12,152419.0,20.06,20.14,20.05,20.12,152419.0
2017-05-24 12:30:00,20.12,20.16,19.94,19.9599,107132.0,20.12,20.16,19.94,19.9599,107132.0
2017-05-24 13:00:00,19.955,19.975,19.87,19.92,117375.0,19.955,19.975,19.87,19.92,117375.0
2017-05-24 13:30:00,19.92,20.28,19.9124,20.26,589075.0,19.92,20.28,19.9124,20.26,589075.0
2017-05-24 14:00:00,20.24,20.365,20.05,20.315,364419.0,20.24,20.365,20.05,20.315,364419.0
2017-05-24 14:30:00,20.29,20.44,20.225,20.3101,186299.0,20.29,20.44,20.225,20.3101,186299.0
2017-05-24 15:00:00,20.32,20.34,20.17,20.215,159105.0,20.32,20.34,20.17,20.215,159105.0
2017-05-24 15:30:00,20.215,20.24,20.11,20.17,586596.0,20.215,20.24,20.11,20.17,586596.0
2017-05-25 09:30:00,20.2,20.23,20.02,20.12,207547.0,20.2,20.23,20.02,20.12,207547.0
2017-05-25 10:00:00,20.12,20.15,19.91,19.99,236594.0,20.12,20.15,19.91,19.99,236594.0
2017-05-25 10:30:00,19.995,20.115,19.96,19.98,126849.0,19.995,20.115,19.96,19.98,126849.0
2017-05-25 11:00:00,19.99,20.03,19.92,19.9744,114643.0,19.99,20.03,19.92,19.9744,114643.0
2017-05-25 11:30:00,19.98,20.01,19.78,19.78,185486.0,19.98,20.01,19.78,19.78,185486.0
2017-05-25 12:00:00,19.79,19.95,19.79,19.915,118437.0,19.79,19.95,19.79,19.915,118437.0
2017-05-25 12:30:00,19.915,19.92,19.79,19.79,91439.0,19.915,19.92,19.79,19.79,91439.0
2017-05-25 13:00:00,19.79,19.93,19.68,19.82,194024.0,19.79,19.93,19.68,19.82,194024.0
2017-05-25 13:30:00,19.825,19.89,19.75,19.83,123069.0,19.825,19.89,19.75,19.83,123069.0
2017-05-25 14:00:00,19.83,19.85,19.675,19.71,114861.0,19.83,19.85,19.675,19.71,114861.0
2017-05-25 14:30:00,19.7,19.7,19.61,19.67,146492.0,19.7,19.7,19.61,19.67,146492.0
2017-05-25 15:00:00,19.67,19.68,19.571,19.59,132206.0,19.67,19.68,19.571,19.59,132206.0
2017-05-25 15:30:00,19.58,19.67,19.55,19.58,420619.0,19.58,19.67,19.55,19.58,420619.0
2017-05-26 09:30:00,19.55,19.72,19.4,19.42,146162.0,19.55,19.72,19.4,19.42,146162.0
2017-05-26 10:00:00,19.4243,19.44,19.19,19.31,218988.0,19.4243,19.44,19.19,19.31,218988.0
2017-05-26 10:30:00,19.31,19.4,19.29,19.35,94557.0,19.31,19.4,19.29,19.35,94557.0
2017-05-26 11:00:00,19.35,19.39,19.31,19.38,103534.0,19.35,19.39,19.31,19.38,103534.0
2017-05-26 11:30:00,19.38,19.46,19.3,19.3,141329.0,19.38,19.46,19.3,19.3,141329.0
2017-05-26 12:00:00,19.305,19.49,19.285,19.47,181281.0,19.305,19.49,19.285,19.47,181281.0
2017-05-26 12:30:00,19.46,19.495,19.44,19.46,106096.0,19.46,19.495,19.44,19.46,106096.0
2017-05-26 13:00:00,19.465,19.54,19.45,19.465,85357.0,19.465,19.54,19.45,19.465,85357.0
2017-05-26 13:30:00,19.47,19.48,19.34,19.38,144714.0,19.47,19.48,19.34,19.38,144714.0
2017-05-26 14:00:00,19.38,19.4,19.29,19.295,108552.0,19.38,19.4,19.29,19.295,108552.0
2017-05-26 14:30:00,19.295,19.37,19.28,19.37,176871.0,19.295,19.37,19.28,19.37,176871.0
2017-05-26 15:00:00,19.365,19.39,19.3,19.38,122616.0,19.365,19.39,19.3,19.38,122616.0
2017-05-26 15:30:00,19.38,19.42,19.3,19.36,343287.0,19.38,19.42,19.3,19.36,343287.0
2017-05-30 09:30:00,19.3,19.46,18.89,19.07,387969.0,19.3,19.46,18.89,19.07,387969.0
2017-05-30 10:00:00,19.08,19.1,18.75,18.87,691745.0,19.08,19.1,18.75,18.87,691745.0
2017-05-30 10:30:00,18.87,18.88,18.6,18.795,397500.0,18.87,18.88,18.6,18.795,397500.0
2017-05-30 11:00:00,18.8,18.81,18.54,18.57,321575.0,18.8,18.81,18.54,18.57,321575.0
2017-05-30 11:30:00,18.57,18.88,18.57,18.71,362580.0,18.57,18.88,18.57,18.71,362580.0
2017-05-30 12:00:00,18.705,18.725,18.43,18.472,419107.0,18.705,18.725,18.43,18.472,419107.0
2017-05-30 12:30:00,18.49,18.5,18.29,18.34,388519.0,18.49,18.5,18.29,18.34,388519.0
2017-05-30 13:00:00,18.33,18.36,18.25,18.31,180303.0,18.33,18.36,18.25,18.31,180303.0
2017-05-30 13:30:00,18.3,18.33,18.115,18.125,204936.0,18.3,18.33,18.115,18.125,204936.0
2017-05-30 14:00:00,18.12,18.165,18.03,18.11,257498.0,18.12,18.165,18.03,18.11,257498.0
2017-05-30 14:30:00,18.11,18.23,18.09,18.145,343791.0,18.11,18.23,18.09,18.145,343791.0
2017-05-30 15:00:00,18.145,18.35,18.145,18.35,277262.0,18.145,18.35,18.145,18.35,277262.0
2017-05-30 15:30:00,18.35,18.38,18.27,18.32,785149.0,18.35,18.38,18.27,18.32,785149.0
2017-05-31 09:30:00,18.5,18.7,18.08,18.15,406420.0,18.5,18.7,18.08,18.15,406420.0
2017-05-31 10:00:00,18.13,18.33,18.05,18.18,411920.0,18.13,18.33,18.05,18.18,411920.0
2017-05-31 10:30:00,18.17,18.55,18.12,18.52,224371.0,18.17,18.55,18.12,18.52,224371.0
2017-05-31 11:00:00,18.52,18.69,18.48,18.65,244379.0,18.52,18.69,18.48,18.65,244379.0
2017-05-31 11:30:00,18.65,18.765,18.56,18.685,226397.0,18.65,18.765,18.56,18.685,226397.0
2017-05-31 12:00:00,18.69,18.71,18.56,18.57,101111.0,18.69,18.71,18.56,18.57,101111.0
2017-05-31 12:30:00,18.56,18.57,18.44,18.44,160605.0,18.56,18.57,18.44,18.44,160605.0
2017-05-31 13:00:00,18.44,18.48,18.39,18.435,127007.0,18.44,18.48,18.39,18.435,127007.0
2017-05-31 13:30:00,18.435,18.445,18.33,18.41,162120.0,18.435,18.445,18.33,18.41,162120.0
2017-05-31 14:00:00,18.41,18.44,18.295,18.405,190847.0,18.41,18.44,18.295,18.405,190847.0
2017-05-31 14:30:00,18.405,18.41,18.33,18.35,120905.0,18.405,18.41,18.33,18.35,120905.0
2017-05-31 15:00:00,18.35,18.575,18.35,18.56,154326.0,18.35,18.575,18.35,18.56,154326.0
2017-05-31 15:30:00,18.56,18.78,18.55,18.72,885057.0,18.56,18.78,18.55,18.72,885057.0
2017-06-01 09:30:00,18.72,19.01,18.6,18.76,296250.0,18.72,19.01,18.6,18.76,296250.0
2017-06-01 10:00:00,18.78,18.95,18.779,18.825,110964.0,18.78,18.95,18.779,18.825,110964.0
2017-06-01 10:30:00,18.82,19.03,18.76,18.89,172198.0,18.82,19.03,18.76,18.89,172198.0
2017-06-01 11:00:00,18.895,19.19,18.88,19.1816,135666.0,18.895,19.19,18.88,19.1816,135666.0
2017-06-01 11:30:00,19.18,19.21,19.1,19.18,225942.0,19.18,19.21,19.1,19.18,225942.0
2017-06-01 12:00:00,19.19,19.24,19.13,19.14,158412.0,19.19,19.24,19.13,19.14,158412.0
2017-06-01 12:30:00,19.13,19.22,19.07,19.08,110333.0,19.13,19.22,19.07,19.08,110333.0
2017-06-01 13:00:00,19.07,19.11,19.01,19.11,99523.0,19.07,19.11,19.01,19.11,99523.0
2017-06-01 13:30:00,19.1,19.14,19.0201,19.03,143646.0,19.1,19.14,19.0201,19.03,143646.0
2017-06-01 14:00:00,19.03,19.12,19.03,19.095,65487.0,19.03,19.12,19.03,19.095,65487.0
2017-06-01 14:30:00,19.1,19.13,19.021,19.03,76077.0,19.1,19.13,19.021,19.03,76077.0
2017-06-01 15:00:00,19.03,19.12,18.95,18.96,148104.0,19.03,19.12,18.95,18.96,148104.0
2017-06-01 15:30:00,18.965,19.085,18.95,19.05,365958.0,18.965,19.085,18.95,19.05,365958.0
2017-06-02 09:30:00,19.15,19.32,18.95,18.97,193122.0,19.15,19.32,18.95,18.97,193122.0
2017-06-02 10:00:00,18.9706,19.02,18.83,18.9301,189718.0,18.9706,19.02,18.83,18.9301,189718.0
2017-06-02 10:30:00,18.94,18.985,18.78,18.89,188681.0,18.94,18.985,18.78,18.89,188681.0
2017-06-02 11:00:00,18.89,19.09,18.89,19.09,126244.0,18.89,19.09,18.89,19.09,126244.0
2017-06-02 11:30:00,19.1,19.19,19.09,19.12,177885.0,19.1,19.19,19.09,19.12,177885.0
2017-06-02 12:00:00,19.12,19.1211,19.03,19.115,88914.0,19.12,19.1211,19.03,19.115,88914.0
2017-06-02 12:30:00,19.12,19.14,19.07,19.09,60369.0,19.12,19.14,19.07,19.09,60369.0
2017-06-02 13:00:00,19.09,19.11,19.03,19.03,54775.0,19.09,19.11,19.03,19.03,54775.0
2017-06-02 13:30:00,19.04,19.045,18.91,18.985,147275.0,19.04,19.045,18.91,18.985,147275.0
2017-06-02 14:00:00,18.99,19.105,18.98,19.02,103158.0,18.99,19.105,18.98,19.02,103158.0
2017-06-02 14:30:00,19.025,19.085,18.99,19.07,87425.0,19.025,19.085,18.99,19.07,87425.0
2017-06-02 15:00:00,19.07,19.11,19.04,19.09,129312.0,19.07,19.11,19.04,19.09,129312.0
2017-06-02 15:30:00,19.085,19.12,19.0,19.03,475733.0,19.085,19.12,19.0,19.03,475733.0
2017-06-05 09:30:00,19.08,19.28,19.01,19.19,249464.0,19.08,19.28,19.01,19.19,249464.0
2017-06-05 10:00:00,19.19,19.27,19.13,19.1499,146105.0,19.19,19.27,19.13,19.1499,146105.0
2017-06-05 10:30:00,19.15,19.17,18.97,19.03,168718.0,19.15,19.17,18.97,19.03,168718.0
2017-06-05 11:00:00,19.03,19.12,18.94,19.04,164285.0,19.03,19.12,18.94,19.04,164285.0
2017-06-05 11:30:00,19.0401,19.09,18.97,19.05,101475.0,19.0401,19.09,18.97,19.05,101475.0
2017-06-05 12:00:00,19.05,19.13,19.0,19.1,71406.0,19.05,19.13,19.0,19.1,71406.0
2017-06-05 12:30:00,19.1,19.12,19.07,19.115,64372.0,19.1,19.12,19.07,19.115,64372.0
2017-06-05 13:00:00,19.11,19.255,19.095,19.24,129629.0,19.11,19.255,19.095,19.24,129629.0
2017-06-05 13:30:00,19.23,19.23,19.105,19.1199,109771.0,19.23,19.23,19.105,19.1199,109771.0
2017-06-05 14:00:00,19.1199,19.135,19.035,19.12,159020.0,19.1199,19.135,19.035,19.12,159020.0
2017-06-05 14:30:00,19.13,19.19,19.06,19.09,79442.0,19.13,19.19,19.06,19.09,79442.0
2017-06-05 15:00:00,19.08,19.15,19.07,19.1492,109294.0,19.08,19.15,19.07,19.1492,109294.0
2017-06-05 15:30:00,19.14,19.165,19.08,19.1,329699.0,19.14,19.165,19.08,19.1,329699.0
2017-06-06 09:30:00,19.01,19.28,18.95,19.26,191063.0,19.01,19.28,18.95,19.26,191063.0
2017-06-06 10:00:00,19.28,19.295,19.0,19.02,131485.0,19.28,19.295,19.0,19.02,131485.0
2017-06-06 10:30:00,19.03,19.1,18.84,18.86,124101.0,19.03,19.1,18.84,18.86,124101.0
2017-06-06 11:00:00,18.855,18.99,18.78,18.98,148880.0,18.855,18.99,18.78,18.98,148880.0
2017-06-06 11:30:00,18.985,19.04,18.9,18.95,95843.0,18.985,19.04,18.9,18.95,95843.0
2017-06-06 12:00:00,18.955,18.9951,18.8801,18.91,72168.0,18.955,18.9951,18.8801,18.91,72168.0
2017-06-06 12:30:00,18.92,19.04,18.9124,19.0147,111439.0,18.92,19.04,18.9124,19.0147,111439.0
2017-06-06 13:00:00,19.01,19.22,18.995,19.17,175137.0,19.01,19.22,18.995,19.17,175137.0
2017-06-06 13:30:00,19.17,19.215,19.12,19.21,90804.0,19.17,19.215,19.12,19.21,90804.0
2017-06-06 14:00:00,19.205,19.275,19.15,19.22,117926.0,19.205,19.275,19.15,19.22,117926.0
2017-06-06 14:30:00,19.23,19.34,19.23,19.27,140521.0,19.23,19.34,19.23,19.27,140521.0
2017-06-06 15:00:00,19.27,19.315,19.1834,19.195,118454.0,19.27,19.315,19.1834,19.195,118454.0
2017-06-06 15:30:00,19.195,19.195,19.075,19.14,346625.0,19.195,19.195,19.075,19.14,346625.0
2017-06-07 09:30:00,19.13,19.3,19.1,19.29,66390.0,19.13,19.3,19.1,19.29,66390.0
2017-06-07 10:00:00,19.29,19.52,19.26,19.41,242293.0,19.29,19.52,19.26,19.41,242293.0
2017-06-07 10:30:00,19.4101,19.52,19.35,19.43,146147.0,19.4101,19.52,19.35,19.43,146147.0
2017-06-07 11:00:00,19.4399,19.52,19.38,19.42,115831.0,19.4399,19.52,19.38,19.42,115831.0
2017-06-07 11:30:00,19.42,19.4581,19.33,19.335,115546.0,19.42,19.4581,19.33,19.335,115546.0
2017-06-07 12:00:00,19.33,19.415,19.3,19.41,118142.0,19.33,19.415,19.3,19.41,118142.0
2017-06-07 12:30:00,19.42,19.42,19.195,19.245,163395.0,19.42,19.42,19.195,19.245,163395.0
2017-06-07 13:00:00,19.24,19.27,19.21,19.225,59985.0,19.24,19.27,19.21,19.225,59985.0
2017-06-07 13:30:00,19.225,19.275,19.185,19.23,106466.0,19.225,19.275,19.185,19.23,106466.0
2017-06-07 14:00:00,19.23,19.3,19.18,19.23,95489.0,19.23,19.3,19.18,19.23,95489.0
2017-06-07 14:30:00,19.22,19.23,19.14,19.195,85067.0,19.22,19.23,19.14,19.195,85067.0
2017-06-07 15:00:00,19.19,19.215,19.12,19.215,107847.0,19.19,19.215,19.12,19.215,107847.0
2017-06-07 15:30:00,19.22,19.34,19.195,19.34,467820.0,19.22,19.34,19.195,19.34,467820.0
2017-06-08 09:30:00,19.31,19.9,19.29,19.81,385946.0,19.31,19.9,19.29,19.81,385946.0
2017-06-08 10:00:00,19.82,19.84,19.63,19.76,144072.0,19.82,19.84,19.63,19.76,144072.0
2017-06-08 10:30:00,19.745,20.19,19.735,20.165,422440.0,19.745,20.19,19.735,20.165,422440.0
2017-06-08 11:00:00,20.17,20.26,20.04,20.1,341334.0,20.17,20.26,20.04,20.1,341334.0
2017-06-08 11:30:00,20.1,20.1,19.87,19.99,286715.0,20.1,20.1,19.87,19.99,286715.0
2017-06-08 12:00:00,19.98,20.04,19.87,19.95,161499.0,19.98,20.04,19.87,19.95,161499.0
2017-06-08 12:30:00,19.955,19.97,19.815,19.89,102351.0,19.955,19.97,19.815,19.89,102351.0
2017-06-08 13:00:00,19.895,19.94,19.755,19.77,93787.0,19.895,19.94,19.755,19.77,93787.0
2017-06-08 13:30:00,19.76,19.89,19.76,19.88,68946.0,19.76,19.89,19.76,19.88,68946.0
2017-06-08 14:00:00,19.88,19.9,19.77,19.82,252050.0,19.88,19.9,19.77,19.82,252050.0
2017-06-08 14:30:00,19.825,19.86,19.735,19.75,123248.0,19.825,19.86,19.735,19.75,123248.0
2017-06-08 15:00:00,19.75,19.79,19.7,19.71,122777.0,19.75,19.79,19.7,19.71,122777.0
2017-06-08 15:30:00,19.72,19.77,19.69,19.72,364344.0,19.72,19.77,19.69,19.72,364344.0
2017-06-09 09:30:00,19.78,20.03,19.6,19.68,140146.0,19.78,20.03,19.6,19.68,140146.0
2017-06-09 10:00:00,19.7,19.79,19.595,19.74,161777.0,19.7,19.79,19.595,19.74,161777.0
2017-06-09 10:30:00,19.74,19.92,19.71,19.9,128910.0,19.74,19.92,19.71,19.9,128910.0
2017-06-09 11:00:00,19.9,19.97,19.84,19.88,112726.0,19.9,19.97,19.84,19.88,112726.0
2017-06-09 11:30:00,19.88,20.03,19.84,19.95,185566.0,19.88,20.03,19.84,19.95,185566.0
2017-06-09 12:00:00,19.95,20.04,19.74,19.825,304789.0,19.95,20.04,19.74,19.825,304789.0
2017-06-09 12:30:00,19.82,19.93,19.79,19.9,130329.0,19.82,19.93,19.79,19.9,130329.0
2017-06-09 13:00:00,19.9,19.94,19.82,19.9,177460.0,19.9,19.94,19.82,19.9,177460.0
2017-06-09 13:30:00,19.9,19.91,19.57,19.575,245302.0,19.9,19.91,19.57,19.575,245302.0
2017-06-09 14:00:00,19.575,19.58,19.405,19.545,240104.0,19.575,19.58,19.405,19.545,240104.0
2017-06-09 14:30:00,19.545,19.545,18.76,19.015,409124.0,19.545,19.545,18.76,19.015,409124.0
2017-06-09 15:00:00,19.02,19.36,19.015,19.35,241275.0,19.02,19.36,19.015,19.35,241275.0
2017-06-09 15:30:00,19.34,19.34,19.13,19.25,451539.0,19.34,19.34,19.13,19.25,451539.0
2017-06-12 09:30:00,19.27,19.39,18.36,18.54,285851.0,19.27,19.39,18.36,18.54,285851.0
2017-06-12 10:00:00,18.53,18.73,18.25,18.51,467105.0,18.53,18.73,18.25,18.51,467105.0
2017-06-12 10:30:00,18.5,18.85,18.49,18.85,322580.0,18.5,18.85,18.49,18.85,322580.0
2017-06-12 11:00:00,18.85,19.34,18.84,19.27,323333.0,18.85,19.34,18.84,19.27,323333.0
2017-06-12 11:30:00,19.26,19.42,19.205,19.36,246866.0,19.26,19.42,19.205,19.36,246866.0
2017-06-12 12:00:00,19.37,19.47,19.27,19.43,308771.0,19.37,19.47,19.27,19.43,308771.0
2017-06-12 12:30:00,19.435,19.49,19.36,19.3652,142610.0,19.435,19.49,19.36,19.3652,142610.0
2017-06-12 13:00:00,19.36,19.46,19.33,19.4,161719.0,19.36,19.46,19.33,19.4,161719.0
2017-06-12 13:30:00,19.4,19.47,19.35,19.365,112098.0,19.4,19.47,19.35,19.365,112098.0
2017-06-12 14:00:00,19.36,19.6,19.35,19.6,150728.0,19.36,19.6,19.35,19.6,150728.0
2017-06-12 14:30:00,19.59,19.85,19.55,19.76,325752.0,19.59,19.85,19.55,19.76,325752.0
2017-06-12 15:00:00,19.76,19.81,19.69,19.705,223886.0,19.76,19.81,19.69,19.705,223886.0
2017-06-12 15:30:00,19.7,19.81,19.68,19.8,444996.0,19.7,19.81,19.68,19.8,444996.0
2017-06-13 09:30:00,19.79,20.03,19.54,19.94,209094.0,19.79,20.03,19.54,19.94,209094.0
2017-06-13 10:00:00,19.94,20.025,19.69,19.83,115025.0,19.94,20.025,19.69,19.83,115025.0
2017-06-13 10:30:00,19.83,19.915,19.66,19.67,168621.0,19.83,19.915,19.66,19.67,168621.0
2017-06-13 11:00:00,19.65,20.0,19.62,19.94,129079.0,19.65,20.0,19.62,19.94,129079.0
2017-06-13 11:30:00,19.94,20.04,19.86,20.02,98840.0,19.94,20.04,19.86,20.02,98840.0
2017-06-13 12:00:00,20.01,20.05,19.84,19.85,121502.0,20.01,20.05,19.84,19.85,121502.0
2017-06-13 12:30:00,19.85,19.96,19.85,19.93,93881.0,19.85,19.96,19.85,19.93,93881.0
2017-06-13 13:00:00,19.92,20.02,19.88,19.99,107410.0,19.92,20.02,19.88,19.99,107410.0
2017-06-13 13:30:00,19.9805,20.01,19.87,20.0,190600.0,19.9805,20.01,19.87,20.0,190600.0
2017-06-13 14:00:00,19.995,20.025,19.815,19.82,117858.0,19.995,20.025,19.815,19.82,117858.0
2017-06-13 14:30:00,19.82,19.89,19.79,19.89,84804.0,19.82,19.89,19.79,19.89,84804.0
2017-06-13 15:00:00,19.885,19.93,19.82,19.93,99779.0,19.885,19.93,19.82,19.93,99779.0
2017-06-13 15:30:00,19.93,19.94,19.85,19.89,267228.0,19.93,19.94,19.85,19.89,267228.0
2017-06-14 09:30:00,20.0,20.04,19.7,19.96,132194.0,20.0,20.04,19.7,19.96,132194.0
2017-06-14 10:00:00,19.97,20.01,19.865,19.94,85808.0,19.97,20.01,19.865,19.94,85808.0
2017-06-14 10:30:00,19.93,19.96,19.6401,19.671,83937.0,19.93,19.96,19.6401,19.671,83937.0
2017-06-14 11:00:00,19.66,19.82,19.62,19.79,132225.0,19.66,19.82,19.62,19.79,132225.0
2017-06-14 11:30:00,19.79,19.87,19.74,19.8,92698.0,19.79,19.87,19.74,19.8,92698.0
2017-06-14 12:00:00,19.8,19.81,19.665,19.715,81105.0,19.8,19.81,19.665,19.715,81105.0
2017-06-14 12:30:00,19.72,19.76,19.72,19.75,63330.0,19.72,19.76,19.72,19.75,63330.0
2017-06-14 13:00:00,19.74,19.79,19.735,19.775,58899.0,19.74,19.79,19.735,19.775,58899.0
2017-06-14 13:30:00,19.77,19.78,19.68,19.7,53476.0,19.77,19.78,19.68,19.7,53476.0
2017-06-14 14:00:00,19.69,19.77,19.6,19.64,64828.0,19.69,19.77,19.6,19.64,64828.0
2017-06-14 14:30:00,19.64,19.7,19.44,19.565,192015.0,19.64,19.7,19.44,19.565,192015.0
2017-06-14 15:00:00,19.56,19.68,19.51,19.63,192009.0,19.56,19.68,19.51,19.63,192009.0
2017-06-14 15:30:00,19.625,19.78,19.59,19.68,332185.0,19.625,19.78,19.59,19.68,332185.0
2017-06-15 09:30:00,19.48,19.5205,19.14,19.41,144341.0,19.48,19.5205,19.14,19.41,144341.0
2017-06-15 10:00:00,19.425,19.59,19.38,19.58,80781.0,19.425,19.59,19.38,19.58,80781.0
2017-06-15 10:30:00,19.6,19.61,19.46,19.54,64255.0,19.6,19.61,19.46,19.54,64255.0
2017-06-15 11:00:00,19.53,19.65,19.52,19.595,67432.0,19.53,19.65,19.52,19.595,67432.0
2017-06-15 11:30:00,19.59,19.63,19.4293,19.44,68514.0,19.59,19.63,19.4293,19.44,68514.0
2017-06-15 12:00:00,19.44,19.46,19.36,19.43,71755.0,19.44,19.46,19.36,19.43,71755.0
2017-06-15 12:30:00,19.44,19.52,19.409,19.45,74343.0,19.44,19.52,19.409,19.45,74343.0
2017-06-15 13:00:00,19.45,19.47,19.22,19.2501,144307.0,19.45,19.47,19.22,19.2501,144307.0
2017-06-15 13:30:00,19.255,19.35,19.13,19.2,110355.0,19.255,19.35,19.13,19.2,110355.0
2017-06-15 14:00:00,19.2,19.35,19.175,19.32,84647.0,19.2,19.35,19.175,19.32,84647.0
2017-06-15 14:30:00,19.31,19.335,19.2,19.21,87229.0,19.31,19.335,19.2,19.21,87229.0
2017-06-15 15:00:00,19.215,19.3,19.2,19.215,104932.0,19.215,19.3,19.2,19.215,104932.0
2017-06-15 15:30:00,19.21,19.25,19.17,19.24,284195.0,19.21,19.25,19.17,19.24,284195.0
2017-06-16 09:30:00,19.05,19.445,19.0,19.43,481136.0,19.05,19.445,19.0,19.43,481136.0
2017-06-16 10:00:00,19.435,19.5,19.26,19.31,89676.0,19.435,19.5,19.26,19.31,89676.0
2017-06-16 10:30:00,19.32,19.33,19.03,19.09,78778.0,19.32,19.33,19.03,19.09,78778.0
2017-06-16 11:00:00,19.09,19.13,19.0,19.005,129093.0,19.09,19.13,19.0,19.005,129093.0
2017-06-16 11:30:00,19.005,19.05,18.91,19.015,243136.0,19.005,19.05,18.91,19.015,243136.0
2017-06-16 12:00:00,19.015,19.2,19.015,19.08,273532.0,19.015,19.2,19.015,19.08,273532.0
2017-06-16 12:30:00,19.08,19.26,19.06,19.18,174983.0,19.08,19.26,19.06,19.18,174983.0
2017-06-16 13:00:00,19.18,19.4,19.18,19.31,122585.0,19.18,19.4,19.18,19.31,122585.0
2017-06-16 13:30:00,19.31,19.335,19.18,19.32,94552.0,19.31,19.335,19.18,19.32,94552.0
2017-06-16 14:00:00,19.31,19.375,19.29,19.375,137732.0,19.31,19.375,19.29,19.375,137732.0
2017-06-16 14:30:00,19.37,19.43,19.29,19.29,131875.0,19.37,19.43,19.29,19.29,131875.0
2017-06-16 15:00:00,19.29,19.31,19.15,19.15,89107.0,19.29,19.31,19.15,19.15,89107.0
2017-06-16 15:30:00,19.16,19.28,19.09,19.26,486973.0,19.16,19.28,19.09,19.26,486973.0
2017-06-19 09:30:00,20.0,20.55,19.8,20.53,569654.0,20.0,20.55,19.8,20.53,569654.0
2017-06-19 10:00:00,20.5399,21.11,20.49,21.08,525389.0,20.5399,21.11,20.49,21.08,525389.0
2017-06-19 10:30:00,21.07,21.18,20.83,21.01,360062.0,21.07,21.18,20.83,21.01,360062.0
2017-06-19 11:00:00,20.99,21.14,20.94,21.04,289400.0,20.99,21.14,20.94,21.04,289400.0
2017-06-19 11:30:00,21.03,21.27,21.01,21.13,395578.0,21.03,21.27,21.01,21.13,395578.0
2017-06-19 12:00:00,21.13,21.37,21.05,21.28,235530.0,21.13,21.37,21.05,21.28,235530.0
2017-06-19 12:30:00,21.26,21.41,21.22,21.33,162456.0,21.26,21.41,21.22,21.33,162456.0
2017-06-19 13:00:00,21.32,21.4,21.23,21.3,171756.0,21.32,21.4,21.23,21.3,171756.0
2017-06-19 13:30:00,21.3131,21.58,21.3,21.5092,293293.0,21.3131,21.58,21.3,21.5092,293293.0
2017-06-19 14:00:00,21.4997,21.63,21.45,21.45,257099.0,21.4997,21.63,21.45,21.45,257099.0
2017-06-19 14:30:00,21.4434,21.46,21.23,21.26,269931.0,21.4434,21.46,21.23,21.26,269931.0
2017-06-19 15:00:00,21.26,21.52,21.195,21.52,525959.0,21.26,21.52,21.195,21.52,525959.0
2017-06-19 15:30:00,21.52,21.61,21.465,21.6,952781.0,21.52,21.61,21.465,21.6,952781.0
2017-06-20 09:30:00,21.55,21.86,21.5,21.81,641817.0,21.55,21.86,21.5,21.81,641817.0
2017-06-20 10:00:00,21.8,22.45,21.75,22.2414,619795.0,21.8,22.45,21.75,22.2414,619795.0
2017-06-20 10:30:00,22.24,22.4,22.07,22.37,291077.0,22.24,22.4,22.07,22.37,291077.0
2017-06-20 11:00:00,22.368,22.5,22.01,22.33,385229.0,22.368,22.5,22.01,22.33,385229.0
2017-06-20 11:30:00,22.34,22.48,22.32,22.34,232669.0,22.34,22.48,22.32,22.34,232669.0
2017-06-20 12:00:00,22.33,22.35,22.23,22.26,138093.0,22.33,22.35,22.23,22.26,138093.0
2017-06-20 12:30:00,22.26,22.44,22.26,22.36,131373.0,22.26,22.44,22.26,22.36,131373.0
2017-06-20 13:00:00,22.37,22.48,22.28,22.29,177290.0,22.37,22.48,22.28,22.29,177290.0
2017-06-20 13:30:00,22.28,22.42,22.235,22.41,145753.0,22.28,22.42,22.235,22.41,145753.0
2017-06-20 14:00:00,22.41,22.47,22.365,22.43,155423.0,22.41,22.47,22.365,22.43,155423.0
2017-06-20 14:30:00,22.43,22.57,22.335,22.37,348326.0,22.43,22.57,22.335,22.37,348326.0
2017-06-20 15:00:00,22.37,22.415,22.18,22.245,309047.0,22.37,22.415,22.18,22.245,309047.0
2017-06-20 15:30:00,22.24,22.29,22.03,22.28,924384.0,22.24,22.29,22.03,22.28,924384.0
2017-06-21 09:30:00,22.31,24.1486,22.31,24.05,1176293.0,22.31,24.1486,22.31,24.05,1176293.0
2017-06-21 10:00:00,24.07,24.42,23.83,24.2097,862225.0,24.07,24.42,23.83,24.2097,862225.0
2017-06-21 10:30:00,24.1803,24.278,23.8213,23.9899,737855.0,24.1803,24.278,23.8213,23.9899,737855.0
2017-06-21 11:00:00,23.99,24.04,23.38,23.5,566427.0,23.99,24.04,23.38,23.5,566427.0
2017-06-21 11:30:00,23.5,23.76,23.47,23.65,594745.0,23.5,23.76,23.47,23.65,594745.0
2017-06-21 12:00:00,23.64,23.8,23.6039,23.65,319623.0,23.64,23.8,23.6039,23.65,319623.0
2017-06-21 12:30:00,23.66,23.86,23.63,23.74,173542.0,23.66,23.86,23.63,23.74,173542.0
2017-06-21 13:00:00,23.74,23.85,23.53,23.835,162776.0,23.74,23.85,23.53,23.835,162776.0
2017-06-21 13:30:00,23.835,24.28,23.83,24.23,451685.0,23.835,24.28,23.83,24.23,451685.0
2017-06-21 14:00:00,24.1999,24.22,23.9,23.92,326168.0,24.1999,24.22,23.9,23.92,326168.0
2017-06-21 14:30:00,23.91,24.13,23.9,24.07,255518.0,23.91,24.13,23.9,24.07,255518.0
2017-06-21 15:00:00,24.07,24.08,23.9342,24.005,439432.0,24.07,24.08,23.9342,24.005,439432.0
2017-06-21 15:30:00,23.99,24.09,23.73,24.02,871459.0,23.99,24.09,23.73,24.02,871459.0
2017-06-22 09:30:00,24.25,24.63,23.5,24.0,923885.0,24.25,24.63,23.5,24.0,923885.0
2017-06-22 10:00:00,24.0,24.15,23.7,24.15,442081.0,24.0,24.15,23.7,24.15,442081.0
2017-06-22 10:30:00,24.14,24.25,23.67,23.79,334509.0,24.14,24.25,23.67,23.79,334509.0
2017-06-22 11:00:00,23.78,24.08,23.66,24.02,244082.0,23.78,24.08,23.66,24.02,244082.0
2017-06-22 11:30:00,24.01,24.18,23.93,23.98,211644.0,24.01,24.18,23.93,23.98,211644.0
2017-06-22 12:00:00,23.96,23.99,23.83,23.9,155198.0,23.96,23.99,23.83,23.9,155198.0
2017-06-22 12:30:00,23.9047,24.16,23.88,24.03,229181.0,23.9047,24.16,23.88,24.03,229181.0
2017-06-22 13:00:00,24.03,24.09,23.92,23.93,121069.0,24.03,24.09,23.92,23.93,121069.0
2017-06-22 13:30:00,23.92,24.1262,23.915,24.02,126357.0,23.92,24.1262,23.915,24.02,126357.0
2017-06-22 14:00:00,24.02,24.07,24.0057,24.02,171225.0,24.02,24.07,24.0057,24.02,171225.0
2017-06-22 14:30:00,24.01,24.02,23.895,23.945,257041.0,24.01,24.02,23.895,23.945,257041.0
2017-06-22 15:00:00,23.95,24.02,23.87,23.89,314296.0,23.95,24.02,23.87,23.89,314296.0
2017-06-22 15:30:00,23.89,24.09,23.79,24.07,818532.0,23.89,24.09,23.79,24.07,818532.0
2017-06-23 09:30:00,24.11,24.25,23.81,24.048,320863.0,24.11,24.25,23.81,24.048,320863.0
2017-06-23 10:00:00,24.05,24.39,23.98,24.32,341989.0,24.05,24.39,23.98,24.32,341989.0
2017-06-23 10:30:00,24.33,24.38,24.14,24.29,213633.0,24.33,24.38,24.14,24.29,213633.0
2017-06-23 11:00:00,24.3,24.45,24.16,24.23,263159.0,24.3,24.45,24.16,24.23,263159.0
2017-06-23 11:30:00,24.22,24.22,23.9,24.0375,281588.0,24.22,24.22,23.9,24.0375,281588.0
2017-06-23 12:00:00,24.04,24.12,23.95,24.1,251260.0,24.04,24.12,23.95,24.1,251260.0
2017-06-23 12:30:00,24.1,24.24,24.08,24.2,156263.0,24.1,24.24,24.08,24.2,156263.0
2017-06-23 13:00:00,24.21,24.28,24.09,24.26,100149.0,24.21,24.28,24.09,24.26,100149.0
2017-06-23 13:30:00,24.26,24.5,24.24,24.345,395503.0,24.26,24.5,24.24,24.345,395503.0
2017-06-23 14:00:00,24.34,24.48,24.3,24.465,199518.0,24.34,24.48,24.3,24.465,199518.0
2017-06-23 14:30:00,24.46,24.46,24.335,24.44,289807.0,24.46,24.46,24.335,24.44,289807.0
2017-06-23 15:00:00,24.45,24.4675,24.2,24.295,350194.0,24.45,24.4675,24.2,24.295,350194.0
2017-06-23 15:30:00,24.295,24.54,23.78,23.79,3385881.0,24.295,24.54,23.78,23.79,3385881.0
2017-06-26 09:30:00,24.32,24.53,23.96,24.24,774855.0,24.32,24.53,23.96,24.24,774855.0
2017-06-26 10:00:00,24.24,24.44,24.1,24.307,338319.0,24.24,24.44,24.1,24.307,338319.0
2017-06-26 10:30:00,24.29,24.45,23.93,24.06,480576.0,24.29,24.45,23.93,24.06,480576.0
2017-06-26 11:00:00,24.04,24.12,23.81,23.99,195027.0,24.04,24.12,23.81,23.99,195027.0
2017-06-26 11:30:00,23.99,24.375,23.96,24.33,267860.0,23.99,24.375,23.96,24.33,267860.0
2017-06-26 12:00:00,24.3379,24.43,24.2774,24.36,155944.0,24.3379,24.43,24.2774,24.36,155944.0
2017-06-26 12:30:00,24.36,24.71,24.349,24.695,368377.0,24.36,24.71,24.349,24.695,368377.0
2017-06-26 13:00:00,24.69,24.7399,24.48,24.58,231245.0,24.69,24.7399,24.48,24.58,231245.0
2017-06-26 13:30:00,24.59,25.15,24.57,24.72,675623.0,24.59,25.15,24.57,24.72,675623.0
2017-06-26 14:00:00,24.71,24.77,24.6,24.765,177711.0,24.71,24.77,24.6,24.765,177711.0
2017-06-26 14:30:00,24.75,24.96,24.73,24.95,275102.0,24.75,24.96,24.73,24.95,275102.0
2017-06-26 15:00:00,24.96,25.1,24.83,25.09,491131.0,24.96,25.1,24.83,25.09,491131.0
2017-06-26 15:30:00,25.0899,25.185,24.86,24.91,832841.0,25.0899,25.185,24.86,24.91,832841.0
2017-06-27 09:30:00,24.9,25.22,24.3,24.35,491443.0,24.9,25.22,24.3,24.35,491443.0
2017-06-27 10:00:00,24.34,24.6664,24.01,24.1531,360606.0,24.34,24.6664,24.01,24.1531,360606.0
2017-06-27 10:30:00,24.16,24.24,23.7801,24.01,524705.0,24.16,24.24,23.7801,24.01,524705.0
2017-06-27 11:00:00,24.01,24.6,24.01,24.56,371894.0,24.01,24.6,24.01,24.56,371894.0
2017-06-27 11:30:00,24.56,24.7975,24.5,24.58,274079.0,24.56,24.7975,24.5,24.58,274079.0
2017-06-27 12:00:00,24.57,24.7299,24.56,24.71,108524.0,24.57,24.7299,24.56,24.71,108524.0
2017-06-27 12:30:00,24.705,24.71,24.5,24.5508,99986.0,24.705,24.71,24.5,24.5508,99986.0
2017-06-27 13:00:00,24.555,24.59,24.5,24.51,82533.0,24.555,24.59,24.5,24.51,82533.0
2017-06-27 13:30:00,24.5,24.52,24.15,24.2,200308.0,24.5,24.52,24.15,24.2,200308.0
2017-06-27 14:00:00,24.19,24.23,23.92,24.23,269841.0,24.19,24.23,23.92,24.23,269841.0
2017-06-27 14:30:00,24.23,24.27,23.96,23.99,203254.0,24.23,24.27,23.96,23.99,203254.0
2017-06-27 15:00:00,23.98,24.04,23.655,23.68,352358.0,23.98,24.04,23.655,23.68,352358.0
2017-06-27 15:30:00,23.6899,23.81,23.57,23.595,708742.0,23.6899,23.81,23.57,23.595,708742.0
2017-06-28 09:30:00,23.68,23.973,23.0801,23.2,477538.0,23.68,23.973,23.0801,23.2,477538.0
2017-06-28 10:00:00,23.1903,23.94,23.17,23.68,313593.0,23.1903,23.94,23.17,23.68,313593.0
2017-06-28 10:30:00,23.675,23.88,23.6,23.8253,147611.0,23.675,23.88,23.6,23.8253,147611.0
2017-06-28 11:00:00,23.84,23.87,23.68,23.7078,177562.0,23.84,23.87,23.68,23.7078,177562.0
2017-06-28 11:30:00,23.7121,23.74,23.43,23.43,229775.0,23.7121,23.74,23.43,23.43,229775.0
2017-06-28 12:00:00,23.44,23.57,23.41,23.5,192026.0,23.44,23.57,23.41,23.5,192026.0
2017-06-28 12:30:00,23.5,23.53,23.32,23.415,205338.0,23.5,23.53,23.32,23.415,205338.0
2017-06-28 13:00:00,23.41,23.52,23.39,23.46,235073.0,23.41,23.52,23.39,23.46,235073.0
2017-06-28 13:30:00,23.47,23.71,23.45,23.67,283991.0,23.47,23.71,23.45,23.67,283991.0
2017-06-28 14:00:00,23.67,23.91,23.66,23.73,285382.0,23.67,23.91,23.66,23.73,285382.0
2017-06-28 14:30:00,23.73,23.976,23.73,23.9401,260906.0,23.73,23.976,23.73,23.9401,260906.0
2017-06-28 15:00:00,23.934,24.15,23.934,24.08,334601.0,23.934,24.15,23.934,24.08,334601.0
2017-06-28 15:30:00,24.075,24.14,23.97,24.0,724689.0,24.075,24.14,23.97,24.0,724689.0
2017-06-29 09:30:00,24.04,24.3438,23.81,24.03,309796.0,24.04,24.3438,23.81,24.03,309796.0
2017-06-29 10:00:00,24.04,24.04,23.51,23.62,202185.0,24.04,24.04,23.51,23.62,202185.0
2017-06-29 10:30:00,23.61,23.8,23.515,23.73,203456.0,23.61,23.8,23.515,23.73,203456.0
2017-06-29 11:00:00,23.73,23.78,23.59,23.67,137222.0,23.73,23.78,23.59,23.67,137222.0
2017-06-29 11:30:00,23.67,23.93,23.61,23.68,282347.0,23.67,23.93,23.61,23.68,282347.0
2017-06-29 12:00:00,23.67,23.8098,23.563,23.76,196436.0,23.67,23.8098,23.563,23.76,196436.0
2017-06-29 12:30:00,23.772,23.84,23.69,23.75,92925.0,23.772,23.84,23.69,23.75,92925.0
2017-06-29 13:00:00,23.72,23.76,23.448,23.49,210623.0,23.72,23.76,23.448,23.49,210623.0
2017-06-29 13:30:00,23.5,23.77,23.4001,23.765,222206.0,23.5,23.77,23.4001,23.765,222206.0
2017-06-29 14:00:00,23.7625,24.0328,23.66,24.0,292152.0,23.7625,24.0328,23.66,24.0,292152.0
2017-06-29 14:30:00,24.01,24.015,23.84,23.975,309834.0,24.01,24.015,23.84,23.975,309834.0
2017-06-29 15:00:00,23.97,24.275,23.97,24.25,512361.0,23.97,24.275,23.97,24.25,512361.0
2017-06-29 15:30:00,24.25,24.82,24.245,24.645,1947890.0,24.25,24.82,24.245,24.645,1947890.0
2017-06-30 09:30:00,24.79,24.79,24.23,24.4,298132.0,24.79,24.79,24.23,24.4,298132.0
2017-06-30 10:00:00,24.39,24.84,24.31,24.72,218223.0,24.39,24.84,24.31,24.72,218223.0
2017-06-30 10:30:00,24.691,24.83,24.61,24.68,232555.0,24.691,24.83,24.61,24.68,232555.0
2017-06-30 11:00:00,24.6715,24.68,24.47,24.57,212567.0,24.6715,24.68,24.47,24.57,212567.0
2017-06-30 11:30:00,24.562,24.751,24.46,24.68,243166.0,24.562,24.751,24.46,24.68,243166.0
2017-06-30 12:00:00,24.67,24.8239,24.61,24.708,256607.0,24.67,24.8239,24.61,24.708,256607.0
2017-06-30 12:30:00,24.7,24.84,24.62,24.66,216756.0,24.7,24.84,24.62,24.66,216756.0
2017-06-30 13:00:00,24.66,24.75,24.61,24.67,131726.0,24.66,24.75,24.61,24.67,131726.0
2017-06-30 13:30:00,24.665,24.68,24.58,24.68,103674.0,24.665,24.68,24.58,24.68,103674.0
2017-06-30 14:00:00,24.68,24.85,24.63,24.785,337251.0,24.68,24.85,24.63,24.785,337251.0
2017-06-30 14:30:00,24.79,24.845,24.74,24.805,196283.0,24.79,24.845,24.74,24.805,196283.0
2017-06-30 15:00:00,24.81,24.84,24.69,24.7,286913.0,24.81,24.84,24.69,24.7,286913.0
2017-06-30 15:30:00,24.705,24.76,24.6,24.63,665191.0,24.705,24.76,24.6,24.63,665191.0
2017-07-03 09:30:00,24.68,25.18,24.42,24.95,269510.0,24.68,25.18,24.42,24.95,269510.0
2017-07-03 10:00:00,24.94,25.17,24.86,25.06,259701.0,24.94,25.17,24.86,25.06,259701.0
2017-07-03 10:30:00,25.06,25.08,24.74,24.76,157103.0,25.06,25.08,24.74,24.76,157103.0
2017-07-03 11:00:00,24.75,24.985,24.56,24.93,146871.0,24.75,24.985,24.56,24.93,146871.0
2017-07-03 11:30:00,24.94,24.995,24.81,24.88,140610.0,24.94,24.995,24.81,24.88,140610.0
2017-07-03 12:00:00,24.86,24.935,24.71,24.886,256396.0,24.86,24.935,24.71,24.886,256396.0
2017-07-03 12:30:00,24.875,24.9,24.67,24.76,468497.0,24.875,24.9,24.67,24.76,468497.0
2017-07-05 09:30:00,24.77,25.16,24.76,24.9,354550.0,24.77,25.16,24.76,24.9,354550.0
2017-07-05 10:00:00,24.885,25.0,24.71,24.9,451747.0,24.885,25.0,24.71,24.9,451747.0
2017-07-05 10:30:00,24.91,25.44,24.91,25.18,602252.0,24.91,25.44,24.91,25.18,602252.0
2017-07-05 11:00:00,25.18,25.21,24.95,25.12,326525.0,25.18,25.21,24.95,25.12,326525.0
2017-07-05 11:30:00,25.12,25.17,24.651,24.7292,345886.0,25.12,25.17,24.651,24.7292,345886.0
2017-07-05 12:00:00,24.73,24.8,24.5654,24.6,273027.0,24.73,24.8,24.5654,24.6,273027.0
2017-07-05 12:30:00,24.6,24.77,24.5899,24.76,180629.0,24.6,24.77,24.5899,24.76,180629.0
2017-07-05 13:00:00,24.7699,25.05,24.71,24.96,235369.0,24.7699,25.05,24.71,24.96,235369.0
2017-07-05 13:30:00,24.96,24.98,24.75,24.77,155837.0,24.96,24.98,24.75,24.77,155837.0
2017-07-05 14:00:00,24.765,24.96,24.76,24.94,131486.0,24.765,24.96,24.76,24.94,131486.0
2017-07-05 14:30:00,24.93,25.02,24.78,24.81,166492.0,24.93,25.02,24.78,24.81,166492.0
2017-07-05 15:00:00,24.81,24.96,24.76,24.93,185813.0,24.81,24.96,24.76,24.93,185813.0
2017-07-05 15:30:00,24.94,25.01,24.91,24.96,670249.0,24.94,25.01,24.91,24.96,670249.0
2017-07-06 09:30:00,24.8,25.129,24.52,24.64,312337.0,24.8,25.129,24.52,24.64,312337.0
2017-07-06 10:00:00,24.61,24.66,24.23,24.3261,342976.0,24.61,24.66,24.23,24.3261,342976.0
2017-07-06 10:30:00,24.32,24.7566,24.25,24.71,239627.0,24.32,24.7566,24.25,24.71,239627.0
2017-07-06 11:00:00,24.72,24.74,24.57,24.71,150747.0,24.72,24.74,24.57,24.71,150747.0
2017-07-06 11:30:00,24.71,24.85,24.65,24.67,171204.0,24.71,24.85,24.65,24.67,171204.0
2017-07-06 12:00:00,24.65,24.74,24.45,24.48,115742.0,24.65,24.74,24.45,24.48,115742.0
2017-07-06 12:30:00,24.485,24.67,24.46,24.57,154346.0,24.485,24.67,24.46,24.57,154346.0
2017-07-06 13:00:00,24.58,24.71,24.5,24.65,161414.0,24.58,24.71,24.5,24.65,161414.0
2017-07-06 13:30:00,24.6539,24.7,24.54,24.57,99531.0,24.6539,24.7,24.54,24.57,99531.0
2017-07-06 14:00:00,24.57,24.6,24.44,24.49,155285.0,24.57,24.6,24.44,24.49,155285.0
2017-07-06 14:30:00,24.48,24.555,24.36,24.555,171148.0,24.48,24.555,24.36,24.555,171148.0
2017-07-06 15:00:00,24.56,24.7,24.45,24.61,224476.0,24.56,24.7,24.45,24.61,224476.0
2017-07-06 15:30:00,24.6,24.635,24.46,24.61,774030.0,24.6,24.635,24.46,24.61,774030.0
2017-07-07 09:30:00,24.81,25.15,24.66,25.075,388123.0,24.81,25.15,24.66,25.075,388123.0
2017-07-07 10:00:00,25.09,25.2256,24.87,24.96,415476.0,25.09,25.2256,24.87,24.96,415476.0
2017-07-07 10:30:00,24.9699,25.28,24.93,25.19,347671.0,24.9699,25.28,24.93,25.19,347671.0
2017-07-07 11:00:00,25.19,25.3,24.94,25.01,341521.0,25.19,25.3,24.94,25.01,341521.0
2017-07-07 11:30:00,25.01,25.07,24.84,24.9325,220503.0,25.01,25.07,24.84,24.9325,220503.0
2017-07-07 12:00:00,24.94,25.13,24.93,25.01,150686.0,24.94,25.13,24.93,25.01,150686.0
2017-07-07 12:30:00,25.02,25.19,25.01,25.1338,127899.0,25.02,25.19,25.01,25.1338,127899.0
2017-07-07 13:00:00,25.14,25.21,25.04,25.06,129096.0,25.14,25.21,25.04,25.06,129096.0
2017-07-07 13:30:00,25.05,25.11,24.99,25.05,155191.0,25.05,25.11,24.99,25.05,155191.0
2017-07-07 14:00:00,25.05,25.12,24.985,25.03,126148.0,25.05,25.12,24.985,25.03,126148.0
2017-07-07 14:30:00,25.02,25.1,24.98,25.07,177721.0,25.02,25.1,24.98,25.07,177721.0
2017-07-07 15:00:00,25.08,25.19,25.02,25.155,229162.0,25.08,25.19,25.02,25.155,229162.0
2017-07-07 15:30:00,25.16,25.23,25.13,25.2,690956.0,25.16,25.23,25.13,25.2,690956.0
2017-07-10 09:30:00,25.61,25.71,25.05,25.09,527231.0,25.61,25.71,25.05,25.09,527231.0
2017-07-10 10:00:00,25.09,25.21,24.835,25.07,394967.0,25.09,25.21,24.835,25.07,394967.0
2017-07-10 10:30:00,25.07,25.29,25.065,25.18,166661.0,25.07,25.29,25.065,25.18,166661.0
2017-07-10 11:00:00,25.18,25.43,25.075,25.11,319439.0,25.18,25.43,25.075,25.11,319439.0
2017-07-10 11:30:00,25.1005,25.26,25.1005,25.2,161604.0,25.1005,25.26,25.1005,25.2,161604.0
2017-07-10 12:00:00,25.21,25.3375,25.2,25.215,126852.0,25.21,25.3375,25.2,25.215,126852.0
2017-07-10 12:30:00,25.22,25.4418,25.17,25.4001,208945.0,25.22,25.4418,25.17,25.4001,208945.0
2017-07-10 13:00:00,25.41,25.5,25.32,25.37,187380.0,25.41,25.5,25.32,25.37,187380.0
2017-07-10 13:30:00,25.37,25.48,25.3601,25.435,108352.0,25.37,25.48,25.3601,25.435,108352.0
2017-07-10 14:00:00,25.435,25.485,25.31,25.39,193783.0,25.435,25.485,25.31,25.39,193783.0
2017-07-10 14:30:00,25.39,25.5599,25.385,25.48,247677.0,25.39,25.5599,25.385,25.48,247677.0
2017-07-10 15:00:00,25.47,25.55,25.38,25.53,251658.0,25.47,25.55,25.38,25.53,251658.0
2017-07-10 15:30:00,25.54,25.58,25.48,25.48,520828.0,25.54,25.58,25.48,25.48,520828.0
2017-07-11 09:30:00,25.54,25.63,25.24,25.39,271540.0,25.54,25.63,25.24,25.39,271540.0
2017-07-11 10:00:00,25.4,25.62,25.4,25.58,244494.0,25.4,25.62,25.4,25.58,244494.0
2017-07-11 10:30:00,25.57,25.68,25.48,25.57,207378.0,25.57,25.68,25.48,25.57,207378.0
2017-07-11 11:00:00,25.57,25.61,25.2514,25.28,250458.0,25.57,25.61,25.2514,25.28,250458.0
2017-07-11 11:30:00,25.2778,25.44,25.26,25.31,169718.0,25.2778,25.44,25.26,25.31,169718.0
2017-07-11 12:00:00,25.3,25.36,25.085,25.25,208217.0,25.3,25.36,25.085,25.25,208217.0
2017-07-11 12:30:00,25.25,25.43,25.21,25.31,92702.0,25.25,25.43,25.21,25.31,92702.0
2017-07-11 13:00:00,25.32,25.34,25.12,25.12,120204.0,25.32,25.34,25.12,25.12,120204.0
2017-07-11 13:30:00,25.125,25.28,25.11,25.21,142620.0,25.125,25.28,25.11,25.21,142620.0
2017-07-11 14:00:00,25.21,25.32,25.205,25.29,101071.0,25.21,25.32,25.205,25.29,101071.0
2017-07-11 14:30:00,25.29,25.42,25.285,25.363,123615.0,25.29,25.42,25.285,25.363,123615.0
2017-07-11 15:00:00,25.35,25.47,25.34,25.44,152166.0,25.35,25.47,25.34,25.44,152166.0
2017-07-11 15:30:00,25.44,25.5,25.39,25.42,432623.0,25.44,25.5,25.39,25.42,432623.0
2017-07-12 09:30:00,25.56,25.87,25.3,25.83,392752.0,25.56,25.87,25.3,25.83,392752.0
2017-07-12 10:00:00,25.83,26.28,25.815,26.1646,615541.0,25.83,26.28,25.815,26.1646,615541.0
2017-07-12 10:30:00,26.1626,26.34,26.07,26.23,409986.0,26.1626,26.34,26.07,26.23,409986.0
2017-07-12 11:00:00,26.23,26.53,26.23,26.4927,309514.0,26.23,26.53,26.23,26.4927,309514.0
2017-07-12 11:30:00,26.49,26.67,26.48,26.67,281318.0,26.49,26.67,26.48,26.67,281318.0
2017-07-12 12:00:00,26.67,26.77,26.49,26.7432,251764.0,26.67,26.77,26.49,26.7432,251764.0
2017-07-12 12:30:00,26.74,26.77,26.59,26.69,242464.0,26.74,26.77,26.59,26.69,242464.0
2017-07-12 13:00:00,26.69,26.695,26.57,26.6468,158165.0,26.69,26.695,26.57,26.6468,158165.0
2017-07-12 13:30:00,26.65,26.75,26.64,26.7205,196456.0,26.65,26.75,26.64,26.7205,196456.0
2017-07-12 14:00:00,26.73,26.795,26.5,26.525,241783.0,26.73,26.795,26.5,26.525,241783.0
2017-07-12 14:30:00,26.525,26.54,26.36,26.52,272603.0,26.525,26.54,26.36,26.52,272603.0
2017-07-12 15:00:00,26.52,26.65,26.4999,26.6155,279058.0,26.52,26.65,26.4999,26.6155,279058.0
2017-07-12 15:30:00,26.62,26.74,26.58,26.595,668925.0,26.62,26.74,26.58,26.595,668925.0
2017-07-13 09:30:00,26.67,26.7,26.03,26.525,488157.0,26.67,26.7,26.03,26.525,488157.0
2017-07-13 10:00:00,26.5399,26.5399,26.1672,26.35,240103.0,26.5399,26.5399,26.1672,26.35,240103.0
2017-07-13 10:30:00,26.331,26.55,26.26,26.32,153791.0,26.331,26.55,26.26,26.32,153791.0
2017-07-13 11:00:00,26.3,26.59,26.29,26.52,167405.0,26.3,26.59,26.29,26.52,167405.0
2017-07-13 11:30:00,26.53,26.539,26.25,26.325,124746.0,26.53,26.539,26.25,26.325,124746.0
2017-07-13 12:00:00,26.33,26.41,26.2631,26.4,74907.0,26.33,26.41,26.2631,26.4,74907.0
2017-07-13 12:30:00,26.39,26.43,26.34,26.37,82824.0,26.39,26.43,26.34,26.37,82824.0
2017-07-13 13:00:00,26.38,26.44,26.345,26.4,74545.0,26.38,26.44,26.345,26.4,74545.0
2017-07-13 13:30:00,26.405,26.44,26.2,26.23,158668.0,26.405,26.44,26.2,26.23,158668.0
2017-07-13 14:00:00,26.2328,26.4,26.2,26.33,173965.0,26.2328,26.4,26.2,26.33,173965.0
2017-07-13 14:30:00,26.32,26.85,26.26,26.73,472186.0,26.32,26.85,26.26,26.73,472186.0
2017-07-13 15:00:00,26.71,26.88,26.64,26.81,345709.0,26.71,26.88,26.64,26.81,345709.0
2017-07-13 15:30:00,26.8099,26.8099,26.56,26.58,525013.0,26.8099,26.8099,26.56,26.58,525013.0
2017-07-14 09:30:00,26.86,27.6295,26.83,27.53,643004.0,26.86,27.6295,26.83,27.53,643004.0
2017-07-14 10:00:00,27.5499,27.56,27.04,27.08,397672.0,27.5499,27.56,27.04,27.08,397672.0
2017-07-14 10:30:00,27.08,27.11,26.88,26.99,328142.0,27.08,27.11,26.88,26.99,328142.0
2017-07-14 11:00:00,26.975,27.1499,26.96,27.13,151564.0,26.975,27.1499,26.96,27.13,151564.0
2017-07-14 11:30:00,27.1299,27.17,26.92,26.93,328264.0,27.1299,27.17,26.92,26.93,328264.0
2017-07-14 12:00:00,26.925,26.93,26.71,26.74,274862.0,26.925,26.93,26.71,26.74,274862.0
2017-07-14 12:30:00,26.745,26.77,26.52,26.65,339761.0,26.745,26.77,26.52,26.65,339761.0
2017-07-14 13:00:00,26.66,26.72,26.48,26.6,208669.0,26.66,26.72,26.48,26.6,208669.0
2017-07-14 13:30:00,26.59,26.705,26.565,26.62,167339.0,26.59,26.705,26.565,26.62,167339.0
2017-07-14 14:00:00,26.625,26.76,26.62,26.72,334997.0,26.625,26.76,26.62,26.72,334997.0
2017-07-14 14:30:00,26.715,26.8,26.49,26.4911,357133.0,26.715,26.8,26.49,26.4911,357133.0
2017-07-14 15:00:00,26.4864,26.58,26.42,26.49,364831.0,26.4864,26.58,26.42,26.49,364831.0
2017-07-14 15:30:00,26.5,26.74,26.5,26.73,863713.0,26.5,26.74,26.5,26.73,863713.0
2017-07-17 09:30:00,26.89,26.96,26.54,26.8,321949.0,26.89,26.96,26.54,26.8,321949.0
2017-07-17 10:00:00,26.79,26.84,26.48,26.56,231962.0,26.79,26.84,26.48,26.56,231962.0
2017-07-17 10:30:00,26.57,26.59,26.43,26.51,187050.0,26.57,26.59,26.43,26.51,187050.0
2017-07-17 11:00:00,26.51,26.56,26.375,26.44,158796.0,26.51,26.56,26.375,26.44,158796.0
2017-07-17 11:30:00,26.45,26.52,26.38,26.49,124898.0,26.45,26.52,26.38,26.49,124898.0
2017-07-17 12:00:00,26.4924,26.505,26.44,26.465,78533.0,26.4924,26.505,26.44,26.465,78533.0
2017-07-17 12:30:00,26.4603,26.48,26.4,26.44,60873.0,26.4603,26.48,26.4,26.44,60873.0
2017-07-17 13:00:00,26.44,26.44,26.305,26.305,92123.0,26.44,26.44,26.305,26.305,92123.0
2017-07-17 13:30:00,26.31,26.38,26.22,26.25,96873.0,26.31,26.38,26.22,26.25,96873.0
2017-07-17 14:00:00,26.255,26.27,26.07,26.1734,163049.0,26.255,26.27,26.07,26.1734,163049.0
2017-07-17 14:30:00,26.17,26.32,26.15,26.3,195895.0,26.17,26.32,26.15,26.3,195895.0
2017-07-17 15:00:00,26.305,26.35,26.19,26.275,184699.0,26.305,26.35,26.19,26.275,184699.0
2017-07-17 15:30:00,26.275,26.275,26.2,26.22,271501.0,26.275,26.275,26.2,26.22,271501.0
2017-07-18 09:30:00,26.18,26.52,26.0268,26.4239,584398.0,26.18,26.52,26.0268,26.4239,584398.0
2017-07-18 10:00:00,26.43,26.43,26.19,26.3,383688.0,26.43,26.43,26.19,26.3,383688.0
2017-07-18 10:30:00,26.3,26.46,26.195,26.375,263356.0,26.3,26.46,26.195,26.375,263356.0
2017-07-18 11:00:00,26.37,26.37,25.78,25.91,559325.0,26.37,26.37,25.78,25.91,559325.0
2017-07-18 11:30:00,25.92,26.01,25.8901,25.985,217508.0,25.92,26.01,25.8901,25.985,217508.0
2017-07-18 12:00:00,25.985,26.01,25.88,25.88,126525.0,25.985,26.01,25.88,25.88,126525.0
2017-07-18 12:30:00,25.87,25.94,25.74,25.9237,187400.0,25.87,25.94,25.74,25.9237,187400.0
2017-07-18 13:00:00,25.93,26.0099,25.83,25.935,171527.0,25.93,26.0099,25.83,25.935,171527.0
2017-07-18 13:30:00,25.94,26.0,25.8946,25.995,119326.0,25.94,26.0,25.8946,25.995,119326.0
2017-07-18 14:00:00,26.0,26.02,25.94,26.005,151883.0,26.0,26.02,25.94,26.005,151883.0
2017-07-18 14:30:00,26.005,26.1,25.935,26.1,371488.0,26.005,26.1,25.935,26.1,371488.0
2017-07-18 15:00:00,26.09,26.13,26.01,26.115,249733.0,26.09,26.13,26.01,26.115,249733.0
2017-07-18 15:30:00,26.11,26.17,26.09,26.15,483389.0,26.11,26.17,26.09,26.15,483389.0
2017-07-19 09:30:00,26.3,26.55,26.04,26.27,356138.0,26.3,26.55,26.04,26.27,356138.0
2017-07-19 10:00:00,26.26,26.29,26.06,26.18,207854.0,26.26,26.29,26.06,26.18,207854.0
2017-07-19 10:30:00,26.18,26.21,26.11,26.1989,209071.0,26.18,26.21,26.11,26.1989,209071.0
2017-07-19 11:00:00,26.195,26.31,26.17,26.19,166573.0,26.195,26.31,26.17,26.19,166573.0
2017-07-19 11:30:00,26.19,26.32,26.185,26.265,144919.0,26.19,26.32,26.185,26.265,144919.0
2017-07-19 12:00:00,26.265,26.36,26.18,26.21,246082.0,26.265,26.36,26.18,26.21,246082.0
2017-07-19 12:30:00,26.21,26.26,26.18,26.255,255455.0,26.21,26.26,26.18,26.255,255455.0
2017-07-19 13:00:00,26.27,26.38,26.265,26.32,125299.0,26.27,26.38,26.265,26.32,125299.0
2017-07-19 13:30:00,26.33,26.54,26.325,26.48,242842.0,26.33,26.54,26.325,26.48,242842.0
2017-07-19 14:00:00,26.48,26.53,26.43,26.51,226791.0,26.48,26.53,26.43,26.51,226791.0
2017-07-19 14:30:00,26.51,26.6,26.455,26.56,459850.0,26.51,26.6,26.455,26.56,459850.0
2017-07-19 15:00:00,26.5557,26.7,26.55,26.7,352333.0,26.5557,26.7,26.55,26.7,352333.0
2017-07-19 15:30:00,26.7,26.79,26.635,26.75,946510.0,26.7,26.79,26.635,26.75,946510.0
2017-07-20 09:30:00,26.88,27.28,26.8,27.005,571783.0,26.88,27.28,26.8,27.005,571783.0
2017-07-20 10:00:00,27.0,27.19,26.98,27.12,415079.0,27.0,27.19,26.98,27.12,415079.0
2017-07-20 10:30:00,27.125,27.21,27.02,27.18,267741.0,27.125,27.21,27.02,27.18,267741.0
2017-07-20 11:00:00,27.18,27.22,27.1,27.16,233047.0,27.18,27.22,27.1,27.16,233047.0
2017-07-20 11:30:00,27.16,27.2134,27.12,27.1569,202856.0,27.16,27.2134,27.12,27.1569,202856.0
2017-07-20 12:00:00,27.15,27.335,27.07,27.31,456681.0,27.15,27.335,27.07,27.31,456681.0
2017-07-20 12:30:00,27.305,27.32,27.14,27.17,248312.0,27.305,27.32,27.14,27.17,248312.0
2017-07-20 13:00:00,27.17,27.25,27.101,27.21,243952.0,27.17,27.25,27.101,27.21,243952.0
2017-07-20 13:30:00,27.22,27.29,27.16,27.2881,150317.0,27.22,27.29,27.16,27.2881,150317.0
2017-07-20 14:00:00,27.29,27.32,27.08,27.13,193327.0,27.29,27.32,27.08,27.13,193327.0
2017-07-20 14:30:00,27.13,27.165,27.0,27.045,307103.0,27.13,27.165,27.0,27.045,307103.0
2017-07-20 15:00:00,27.045,27.07,26.95,27.0,404069.0,27.045,27.07,26.95,27.0,404069.0
2017-07-20 15:30:00,27.0,27.09,26.98,26.99,467781.0,27.0,27.09,26.98,26.99,467781.0
2017-07-21 09:30:00,26.94,27.19,26.92,27.17,197328.0,26.94,27.19,26.92,27.17,197328.0
2017-07-21 10:00:00,27.17,27.265,27.07,27.22,257127.0,27.17,27.265,27.07,27.22,257127.0
2017-07-21 10:30:00,27.215,27.26,27.05,27.11,148462.0,27.215,27.26,27.05,27.11,148462.0
2017-07-21 11:00:00,27.09,27.21,27.08,27.1699,82683.0,27.09,27.21,27.08,27.1699,82683.0
2017-07-21 11:30:00,27.17,27.24,27.17,27.21,85964.0,27.17,27.24,27.17,27.21,85964.0
2017-07-21 12:00:00,27.205,27.2826,27.2,27.245,92735.0,27.205,27.2826,27.2,27.245,92735.0
2017-07-21 12:30:00,27.24,27.27,27.18,27.245,79320.0,27.24,27.27,27.18,27.245,79320.0
2017-07-21 13:00:00,27.25,27.25,27.15,27.1781,58888.0,27.25,27.25,27.15,27.1781,58888.0
2017-07-21 13:30:00,27.18,27.22,27.145,27.2,62759.0,27.18,27.22,27.145,27.2,62759.0
2017-07-21 14:00:00,27.195,27.23,27.145,27.2,109566.0,27.195,27.23,27.145,27.2,109566.0
2017-07-21 14:30:00,27.2,27.22,27.15,27.17,112708.0,27.2,27.22,27.15,27.17,112708.0
2017-07-21 15:00:00,27.17,27.2,27.14,27.19,159087.0,27.17,27.2,27.14,27.19,159087.0
2017-07-21 15:30:00,27.19,27.24,27.15,27.23,399343.0,27.19,27.24,27.15,27.23,399343.0
2017-07-24 09:30:00,27.2,27.53,27.2,27.45,298363.0,27.2,27.53,27.2,27.45,298363.0
2017-07-24 10:00:00,27.46,27.6961,27.405,27.685,280849.0,27.46,27.6961,27.405,27.685,280849.0
2017-07-24 10:30:00,27.69,27.77,27.595,27.62,333200.0,27.69,27.77,27.595,27.62,333200.0
2017-07-24 11:00:00,27.62,27.76,27.6,27.73,150441.0,27.62,27.76,27.6,27.73,150441.0
2017-07-24 11:30:00,27.74,27.87,27.69,27.86,219698.0,27.74,27.87,27.69,27.86,219698.0
2017-07-24 12:00:00,27.86,28.0,27.71,27.985,247624.0,27.86,28.0,27.71,27.985,247624.0
2017-07-24 12:30:00,27.99,28.14,27.95,28.08,348822.0,27.99,28.14,27.95,28.08,348822.0
2017-07-24 13:00:00,28.08,28.0899,27.89,27.95,272719.0,28.08,28.0899,27.89,27.95,272719.0
2017-07-24 13:30:00,27.95,28.0,27.93,27.97,117382.0,27.95,28.0,27.93,27.97,117382.0
2017-07-24 14:00:00,27.97,28.06,27.91,28.02,127197.0,27.97,28.06,27.91,28.02,127197.0
2017-07-24 14:30:00,28.02,28.0559,27.95,28.01,137226.0,28.02,28.0559,27.95,28.01,137226.0
2017-07-24 15:00:00,28.01,28.06,27.92,28.015,221771.0,28.01,28.06,27.92,28.015,221771.0
2017-07-24 15:30:00,28.02,28.12,28.01,28.11,547242.0,28.02,28.12,28.01,28.11,547242.0
2017-07-25 09:30:00,28.29,28.4496,27.91,28.15,396421.0,28.29,28.4496,27.91,28.15,396421.0
2017-07-25 10:00:00,28.13,28.25,27.85,27.89,308744.0,28.13,28.25,27.85,27.89,308744.0
2017-07-25 10:30:00,27.8801,27.95,27.357,27.3856,468142.0,27.8801,27.95,27.357,27.3856,468142.0
2017-07-25 11:00:00,27.38,27.4822,27.21,27.22,310241.0,27.38,27.4822,27.21,27.22,310241.0
2017-07-25 11:30:00,27.22,27.37,27.15,27.36,223672.0,27.22,27.37,27.15,27.36,223672.0
2017-07-25 12:00:00,27.36,27.46,27.27,27.435,122200.0,27.36,27.46,27.27,27.435,122200.0
2017-07-25 12:30:00,27.43,27.62,27.42,27.5637,143169.0,27.43,27.62,27.42,27.5637,143169.0
2017-07-25 13:00:00,27.57,27.75,27.525,27.72,95146.0,27.57,27.75,27.525,27.72,95146.0
2017-07-25 13:30:00,27.72,27.78,27.62,27.76,103437.0,27.72,27.78,27.62,27.76,103437.0
2017-07-25 14:00:00,27.755,27.79,27.57,27.63,113655.0,27.755,27.79,27.57,27.63,113655.0
2017-07-25 14:30:00,27.6257,27.7525,27.62,27.68,168922.0,27.6257,27.7525,27.62,27.68,168922.0
2017-07-25 15:00:00,27.67,27.7,27.56,27.63,183723.0,27.67,27.7,27.56,27.63,183723.0
2017-07-25 15:30:00,27.64,27.68,27.39,27.42,549827.0,27.64,27.68,27.39,27.42,549827.0
2017-07-26 09:30:00,27.56,27.96,27.5,27.85,209254.0,27.56,27.96,27.5,27.85,209254.0
2017-07-26 10:00:00,27.86,27.97,27.75,27.88,190882.0,27.86,27.97,27.75,27.88,190882.0
2017-07-26 10:30:00,27.88,28.015,27.85,28.0,139158.0,27.88,28.015,27.85,28.0,139158.0
2017-07-26 11:00:00,28.0,28.12,27.92,27.96,115736.0,28.0,28.12,27.92,27.96,115736.0
2017-07-26 11:30:00,27.9708,28.09,27.96,27.99,69361.0,27.9708,28.09,27.96,27.99,69361.0
2017-07-26 12:00:00,27.98,28.08,27.9,28.03,146819.0,27.98,28.08,27.9,28.03,146819.0
2017-07-26 12:30:00,28.02,28.03,27.86,27.99,93987.0,28.02,28.03,27.86,27.99,93987.0
2017-07-26 13:00:00,27.99,28.0,27.86,27.8817,128707.0,27.99,28.0,27.86,27.8817,128707.0
2017-07-26 13:30:00,27.8899,27.97,27.86,27.89,56700.0,27.8899,27.97,27.86,27.89,56700.0
2017-07-26 14:00:00,27.89,27.96,27.82,27.95,93334.0,27.89,27.96,27.82,27.95,93334.0
2017-07-26 14:30:00,27.96,28.06,27.88,28.05,207307.0,27.96,28.06,27.88,28.05,207307.0
2017-07-26 15:00:00,28.06,28.13,27.95,28.06,310865.0,28.06,28.13,27.95,28.06,310865.0
2017-07-26 15:30:00,28.06,28.095,27.97,28.02,590871.0,28.06,28.095,27.97,28.02,590871.0
2017-07-27 09:30:00,28.11,28.2276,27.85,28.04,229516.0,28.11,28.2276,27.85,28.04,229516.0
2017-07-27 10:00:00,28.05,28.11,27.95,28.035,152538.0,28.05,28.11,27.95,28.035,152538.0
2017-07-27 10:30:00,28.035,28.115,27.88,27.98,216429.0,28.035,28.115,27.88,27.98,216429.0
2017-07-27 11:00:00,27.99,28.08,27.91,27.98,119442.0,27.99,28.08,27.91,27.98,119442.0
2017-07-27 11:30:00,27.98,28.02,27.92,27.95,121240.0,27.98,28.02,27.92,27.95,121240.0
2017-07-27 12:00:00,27.95,27.98,27.79,27.86,209224.0,27.95,27.98,27.79,27.86,209224.0
2017-07-27 12:30:00,27.85,27.86,27.27,27.3,215978.0,27.85,27.86,27.27,27.3,215978.0
2017-07-27 13:00:00,27.3,27.31,26.65,26.8,430573.0,27.3,27.31,26.65,26.8,430573.0
2017-07-27 13:30:00,26.791,27.09,26.4,26.97,330460.0,26.791,27.09,26.4,26.97,330460.0
2017-07-27 14:00:00,26.95,27.09,26.835,26.95,171274.0,26.95,27.09,26.835,26.95,171274.0
2017-07-27 14:30:00,26.9526,26.98,26.76,26.935,183096.0,26.9526,26.98,26.76,26.935,183096.0
2017-07-27 15:00:00,26.94,26.98,26.83,26.96,176984.0,26.94,26.98,26.83,26.96,176984.0
2017-07-27 15:30:00,26.97,27.13,26.9039,27.11,394364.0,26.97,27.13,26.9039,27.11,394364.0
2017-07-28 09:30:00,27.01,27.39,26.77,26.99,237797.0,27.01,27.39,26.77,26.99,237797.0
2017-07-28 10:00:00,26.97,27.13,26.84,26.9,145044.0,26.97,27.13,26.84,26.9,145044.0
2017-07-28 10:30:00,26.89,27.29,26.89,27.195,167705.0,26.89,27.29,26.89,27.195,167705.0
2017-07-28 11:00:00,27.19,27.36,27.14,27.25,102268.0,27.19,27.36,27.14,27.25,102268.0
2017-07-28 11:30:00,27.27,27.3836,27.14,27.37,122034.0,27.27,27.3836,27.14,27.37,122034.0
2017-07-28 12:00:00,27.39,27.44,27.29,27.44,107740.0,27.39,27.44,27.29,27.44,107740.0
2017-07-28 12:30:00,27.4471,27.73,27.44,27.6735,161211.0,27.4471,27.73,27.44,27.6735,161211.0
2017-07-28 13:00:00,27.67,27.74,27.544,27.66,71360.0,27.67,27.74,27.544,27.66,71360.0
2017-07-28 13:30:00,27.66,27.71,27.605,27.66,120535.0,27.66,27.71,27.605,27.66,120535.0
2017-07-28 14:00:00,27.64,27.695,27.605,27.65,76052.0,27.64,27.695,27.605,27.65,76052.0
2017-07-28 14:30:00,27.64,27.79,27.59,27.71,98270.0,27.64,27.79,27.59,27.71,98270.0
2017-07-28 15:00:00,27.72,27.72,27.6,27.64,121565.0,27.72,27.72,27.6,27.64,121565.0
2017-07-28 15:30:00,27.65,27.74,27.62,27.6201,328865.0,27.65,27.74,27.62,27.6201,328865.0
2017-07-31 09:30:00,27.63,27.88,27.51,27.72,206593.0,27.63,27.88,27.51,27.72,206593.0
2017-07-31 10:00:00,27.7,27.71,27.36,27.36,214079.0,27.7,27.71,27.36,27.36,214079.0
2017-07-31 10:30:00,27.36,27.7989,27.24,27.62,254439.0,27.36,27.7989,27.24,27.62,254439.0
2017-07-31 11:00:00,27.62,27.74,27.55,27.55,105297.0,27.62,27.74,27.55,27.55,105297.0
2017-07-31 11:30:00,27.55,27.65,27.3665,27.65,110612.0,27.55,27.65,27.3665,27.65,110612.0
2017-07-31 12:00:00,27.66,27.66,27.39,27.4152,128084.0,27.66,27.66,27.39,27.4152,128084.0
2017-07-31 12:30:00,27.425,27.46,27.32,27.36,84687.0,27.425,27.46,27.32,27.36,84687.0
2017-07-31 13:00:00,27.35,27.36,27.16,27.21,147695.0,27.35,27.36,27.16,27.21,147695.0
2017-07-31 13:30:00,27.2,27.225,27.01,27.02,217299.0,27.2,27.225,27.01,27.02,217299.0
2017-07-31 14:00:00,27.02,27.04,26.905,27.0081,159783.0,27.02,27.04,26.905,27.0081,159783.0
2017-07-31 14:30:00,27.02,27.03,26.94,26.99,82168.0,27.02,27.03,26.94,26.99,82168.0
2017-07-31 15:00:00,26.985,27.12,26.92,27.11,102830.0,26.985,27.12,26.92,27.11,102830.0
2017-07-31 15:30:00,27.115,27.21,27.01,27.11,368614.0,27.115,27.21,27.01,27.11,368614.0
2017-08-01 09:30:00,27.21,27.34,26.74,26.7664,249321.0,27.21,27.34,26.74,26.7664,249321.0
2017-08-01 10:00:00,26.77,27.1,26.7,26.77,163632.0,26.77,27.1,26.7,26.77,163632.0
2017-08-01 10:30:00,26.77,27.0098,26.68,26.91,157685.0,26.77,27.0098,26.68,26.91,157685.0
2017-08-01 11:00:00,26.92,26.94,26.5294,26.53,411106.0,26.92,26.94,26.5294,26.53,411106.0
2017-08-01 11:30:00,26.53,26.65,26.415,26.5199,247582.0,26.53,26.65,26.415,26.5199,247582.0
2017-08-01 12:00:00,26.52,26.57,26.36,26.4,158295.0,26.52,26.57,26.36,26.4,158295.0
2017-08-01 12:30:00,26.3975,26.51,26.2901,26.5,210825.0,26.3975,26.51,26.2901,26.5,210825.0
2017-08-01 13:00:00,26.5,26.65,26.38,26.65,125957.0,26.5,26.65,26.38,26.65,125957.0
2017-08-01 13:30:00,26.64,26.75,26.5,26.7,100247.0,26.64,26.75,26.5,26.7,100247.0
2017-08-01 14:00:00,26.7,26.81,26.51,26.6,206704.0,26.7,26.81,26.51,26.6,206704.0
2017-08-01 14:30:00,26.59,26.62,26.38,26.56,214130.0,26.59,26.62,26.38,26.56,214130.0
2017-08-01 15:00:00,26.57,26.68,26.55,26.58,167828.0,26.57,26.68,26.55,26.58,167828.0
2017-08-01 15:30:00,26.58,26.702,26.45,26.48,545259.0,26.58,26.702,26.45,26.48,545259.0
2017-08-02 09:30:00,26.9,27.0,26.53,26.59,231266.0,26.9,27.0,26.53,26.59,231266.0
2017-08-02 10:00:00,26.6086,26.68,25.88,26.06,325060.0,26.6086,26.68,25.88,26.06,325060.0
2017-08-02 10:30:00,26.06,26.11,25.56,25.64,336237.0,26.06,26.11,25.56,25.64,336237.0
2017-08-02 11:00:00,25.65,25.93,25.5662,25.8292,186593.0,25.65,25.93,25.5662,25.8292,186593.0
2017-08-02 11:30:00,25.8174,25.9,25.74,25.835,154285.0,25.8174,25.9,25.74,25.835,154285.0
2017-08-02 12:00:00,25.85,26.07,25.8301,26.02,128438.0,25.85,26.07,25.8301,26.02,128438.0
2017-08-02 12:30:00,26.0191,26.05,25.93,26.0275,96458.0,26.0191,26.05,25.93,26.0275,96458.0
2017-08-02 13:00:00,26.03,26.07,25.94,26.01,102506.0,26.03,26.07,25.94,26.01,102506.0
2017-08-02 13:30:00,26.0078,26.17,25.975,26.12,165400.0,26.0078,26.17,25.975,26.12,165400.0
2017-08-02 14:00:00,26.12,26.51,26.12,26.4134,294053.0,26.12,26.51,26.12,26.4134,294053.0
2017-08-02 14:30:00,26.41,26.5,26.265,26.34,178076.0,26.41,26.5,26.265,26.34,178076.0
2017-08-02 15:00:00,26.33,26.38,26.21,26.38,231555.0,26.33,26.38,26.21,26.38,231555.0
2017-08-02 15:30:00,26.37,26.74,26.31,26.63,986482.0,26.37,26.74,26.31,26.63,986482.0
2017-08-03 09:30:00,26.02,27.38,25.56,26.58,1240614.0,26.02,27.38,25.56,26.58,1240614.0
2017-08-03 10:00:00,26.61,26.99,26.35,26.77,370216.0,26.61,26.99,26.35,26.77,370216.0
2017-08-03 10:30:00,26.7843,27.04,26.33,26.33,380660.0,26.7843,27.04,26.33,26.33,380660.0
2017-08-03 11:00:00,26.29,26.3,25.62,25.6907,571725.0,26.29,26.3,25.62,25.6907,571725.0
2017-08-03 11:30:00,25.695,25.87,25.41,25.75,380320.0,25.695,25.87,25.41,25.75,380320.0
2017-08-03 12:00:00,25.7656,25.97,25.75,25.78,202664.0,25.7656,25.97,25.75,25.78,202664.0
2017-08-03 12:30:00,25.79,25.92,25.69,25.85,211645.0,25.79,25.92,25.69,25.85,211645.0
2017-08-03 13:00:00,25.87,25.885,25.56,25.7333,220441.0,25.87,25.885,25.56,25.7333,220441.0
2017-08-03 13:30:00,25.79,25.98,25.74,25.84,178356.0,25.79,25.98,25.74,25.84,178356.0
2017-08-03 14:00:00,25.84,25.85,25.64,25.765,196872.0,25.84,25.85,25.64,25.765,196872.0
2017-08-03 14:30:00,25.76,25.94,25.74,25.845,142948.0,25.76,25.94,25.74,25.845,142948.0
2017-08-03 15:00:00,25.87,25.93,25.665,25.68,287901.0,25.87,25.93,25.665,25.68,287901.0
2017-08-03 15:30:00,25.7,25.74,25.51,25.71,780637.0,25.7,25.74,25.51,25.71,780637.0
2017-08-04 09:30:00,25.86,26.32,25.81,26.17,332315.0,25.86,26.32,25.81,26.17,332315.0
2017-08-04 10:00:00,26.17,26.63,26.14,26.6,235949.0,26.17,26.63,26.14,26.6,235949.0
2017-08-04 10:30:00,26.6,26.68,26.4,26.61,227853.0,26.6,26.68,26.4,26.61,227853.0
2017-08-04 11:00:00,26.58,26.81,26.55,26.765,192035.0,26.58,26.81,26.55,26.765,192035.0
2017-08-04 11:30:00,26.765,26.765,26.6,26.7,153518.0,26.765,26.765,26.6,26.7,153518.0
2017-08-04 12:00:00,26.71,26.712,26.5332,26.5899,109520.0,26.71,26.712,26.5332,26.5899,109520.0
2017-08-04 12:30:00,26.6,26.74,26.5401,26.7,96785.0,26.6,26.74,26.5401,26.7,96785.0
2017-08-04 13:00:00,26.68,26.735,26.56,26.61,145839.0,26.68,26.735,26.56,26.61,145839.0
2017-08-04 13:30:00,26.61,26.745,26.57,26.61,107154.0,26.61,26.745,26.57,26.61,107154.0
2017-08-04 14:00:00,26.58,26.66,26.52,26.6,157189.0,26.58,26.66,26.52,26.6,157189.0
2017-08-04 14:30:00,26.58,26.72,26.565,26.705,122306.0,26.58,26.72,26.565,26.705,122306.0
2017-08-04 15:00:00,26.7,26.75,26.63,26.69,120531.0,26.7,26.75,26.63,26.69,120531.0
2017-08-04 15:30:00,26.68,26.71,26.58,26.66,448122.0,26.68,26.71,26.58,26.66,448122.0
2017-08-07 09:30:00,26.22,26.69,26.11,26.47,380051.0,26.22,26.69,26.11,26.47,380051.0
2017-08-07 10:00:00,26.445,26.64,26.38,26.57,166257.0,26.445,26.64,26.38,26.57,166257.0
2017-08-07 10:30:00,26.57,26.63,26.3552,26.4074,160891.0,26.57,26.63,26.3552,26.4074,160891.0
2017-08-07 11:00:00,26.41,26.62,26.39,26.56,138311.0,26.41,26.62,26.39,26.56,138311.0
2017-08-07 11:30:00,26.55,26.69,26.55,26.63,153664.0,26.55,26.69,26.55,26.63,153664.0
2017-08-07 12:00:00,26.635,26.7,26.59,26.62,87848.0,26.635,26.7,26.59,26.62,87848.0
2017-08-07 12:30:00,26.61,26.83,26.58,26.77,239926.0,26.61,26.83,26.58,26.77,239926.0
2017-08-07 13:00:00,26.765,26.85,26.68,26.73,277297.0,26.765,26.85,26.68,26.73,277297.0
2017-08-07 13:30:00,26.74,26.8,26.65,26.78,279940.0,26.74,26.8,26.65,26.78,279940.0
2017-08-07 14:00:00,26.78,26.81,26.66,26.73,123662.0,26.78,26.81,26.66,26.73,123662.0
2017-08-07 14:30:00,26.74,26.805,26.7,26.74,182436.0,26.74,26.805,26.7,26.74,182436.0
2017-08-07 15:00:00,26.7355,26.79,26.715,26.79,180246.0,26.7355,26.79,26.715,26.79,180246.0
2017-08-07 15:30:00,26.785,26.79,26.67,26.69,408824.0,26.785,26.79,26.67,26.69,408824.0
2017-08-08 09:30:00,26.58,26.68,26.29,26.45,198522.0,26.58,26.68,26.29,26.45,198522.0
2017-08-08 10:00:00,26.49,26.75,26.43,26.61,198749.0,26.49,26.75,26.43,26.61,198749.0
2017-08-08 10:30:00,26.61,26.75,26.53,26.74,123823.0,26.61,26.75,26.53,26.74,123823.0
2017-08-08 11:00:00,26.75,26.96,26.7,26.94,147053.0,26.75,26.96,26.7,26.94,147053.0
2017-08-08 11:30:00,26.95,27.12,26.93,27.12,137155.0,26.95,27.12,26.93,27.12,137155.0
2017-08-08 12:00:00,27.09,27.15,26.99,27.02,101366.0,27.09,27.15,26.99,27.02,101366.0
2017-08-08 12:30:00,27.01,27.13,27.0,27.0539,128285.0,27.01,27.13,27.0,27.0539,128285.0
2017-08-08 13:00:00,27.06,27.24,27.03,27.125,161505.0,27.06,27.24,27.03,27.125,161505.0
2017-08-08 13:30:00,27.1183,27.24,27.1,27.1776,167357.0,27.1183,27.24,27.1,27.1776,167357.0
2017-08-08 14:00:00,27.17,27.311,27.085,27.3,233064.0,27.17,27.311,27.085,27.3,233064.0
2017-08-08 14:30:00,27.3,27.35,27.21,27.3099,179331.0,27.3,27.35,27.21,27.3099,179331.0
2017-08-08 15:00:00,27.31,27.33,27.04,27.07,284815.0,27.31,27.33,27.04,27.07,284815.0
2017-08-08 15:30:00,27.07,27.2599,26.97,27.2,634094.0,27.07,27.2599,26.97,27.2,634094.0
2017-08-09 09:30:00,26.9,27.63,26.71,27.51,357539.0,26.9,27.63,26.71,27.51,357539.0
2017-08-09 10:00:00,27.54,27.62,27.28,27.405,329076.0,27.54,27.62,27.28,27.405,329076.0
2017-08-09 10:30:00,27.403,27.7,27.403,27.6136,250997.0,27.403,27.7,27.403,27.6136,250997.0
2017-08-09 11:00:00,27.63,27.72,27.53,27.56,161345.0,27.63,27.72,27.53,27.56,161345.0
2017-08-09 11:30:00,27.59,27.67,27.42,27.63,152131.0,27.59,27.67,27.42,27.63,152131.0
2017-08-09 12:00:00,27.62,27.64,27.34,27.34,146533.0,27.62,27.64,27.34,27.34,146533.0
2017-08-09 12:30:00,27.34,27.57,27.3,27.39,129735.0,27.34,27.57,27.3,27.39,129735.0
2017-08-09 13:00:00,27.39,27.4899,27.25,27.3,102501.0,27.39,27.4899,27.25,27.3,102501.0
2017-08-09 13:30:00,27.31,27.33,27.175,27.26,122714.0,27.31,27.33,27.175,27.26,122714.0
2017-08-09 14:00:00,27.28,27.29,27.07,27.12,168276.0,27.28,27.29,27.07,27.12,168276.0
2017-08-09 14:30:00,27.12,27.14,26.97,27.075,247175.0,27.12,27.14,26.97,27.075,247175.0
2017-08-09 15:00:00,27.07,27.175,27.0,27.16,246858.0,27.07,27.175,27.0,27.16,246858.0
2017-08-09 15:30:00,27.155,27.215,27.11,27.21,469400.0,27.155,27.215,27.11,27.21,469400.0
2017-08-10 09:30:00,27.03,27.28,26.88,27.19,232006.0,27.03,27.28,26.88,27.19,232006.0
2017-08-10 10:00:00,27.19,27.23,26.8398,26.92,221595.0,27.19,27.23,26.8398,26.92,221595.0
2017-08-10 10:30:00,26.92,26.99,26.8319,26.8888,130144.0,26.92,26.99,26.8319,26.8888,130144.0
2017-08-10 11:00:00,26.89,26.9381,26.71,26.8189,137201.0,26.89,26.9381,26.71,26.8189,137201.0
2017-08-10 11:30:00,26.83,26.83,26.49,26.58,170258.0,26.83,26.83,26.49,26.58,170258.0
2017-08-10 12:00:00,26.58,26.685,26.4505,26.65,203223.0,26.58,26.685,26.4505,26.65,203223.0
2017-08-10 12:30:00,26.65,26.73,26.5,26.65,155271.0,26.65,26.73,26.5,26.65,155271.0
2017-08-10 13:00:00,26.67,26.94,26.67,26.92,149718.0,26.67,26.94,26.67,26.92,149718.0
2017-08-10 13:30:00,26.94,26.94,26.71,26.7266,130953.0,26.94,26.94,26.71,26.7266,130953.0
2017-08-10 14:00:00,26.725,26.94,26.62,26.93,208091.0,26.725,26.94,26.62,26.93,208091.0
2017-08-10 14:30:00,26.92,26.94,26.77,26.82,175848.0,26.92,26.94,26.77,26.82,175848.0
2017-08-10 15:00:00,26.83,26.84,26.6369,26.78,151954.0,26.83,26.84,26.6369,26.78,151954.0
2017-08-10 15:30:00,26.7799,26.79,26.42,26.455,700031.0,26.7799,26.79,26.42,26.455,700031.0
2017-08-11 09:30:00,26.49,26.89,26.32,26.79,268310.0,26.49,26.89,26.32,26.79,268310.0
2017-08-11 10:00:00,26.76,27.0994,26.66,26.89,280390.0,26.76,27.0994,26.66,26.89,280390.0
2017-08-11 10:30:00,26.9226,26.99,26.825,26.87,71735.0,26.9226,26.99,26.825,26.87,71735.0
2017-08-11 11:00:00,26.8605,26.87,26.43,26.43,74478.0,26.8605,26.87,26.43,26.43,74478.0
2017-08-11 11:30:00,26.43,26.61,26.36,26.51,106270.0,26.43,26.61,26.36,26.51,106270.0
2017-08-11 12:00:00,26.49,26.64,26.46,26.61,71972.0,26.49,26.64,26.46,26.61,71972.0
2017-08-11 12:30:00,26.62,26.7,26.55,26.64,63074.0,26.62,26.7,26.55,26.64,63074.0
2017-08-11 13:00:00,26.6337,26.71,26.5,26.5068,58095.0,26.6337,26.71,26.5,26.5068,58095.0
2017-08-11 13:30:00,26.5,26.62,26.47,26.6,66729.0,26.5,26.62,26.47,26.6,66729.0
2017-08-11 14:00:00,26.61,26.657,26.505,26.505,61798.0,26.61,26.657,26.505,26.505,61798.0
2017-08-11 14:30:00,26.53,26.56,26.4,26.5,77286.0,26.53,26.56,26.4,26.5,77286.0
2017-08-11 15:00:00,26.52,26.63,26.46,26.56,119914.0,26.52,26.63,26.46,26.56,119914.0
2017-08-11 15:30:00,26.56,26.6,26.45,26.51,417547.0,26.56,26.6,26.45,26.51,417547.0
2017-08-14 09:30:00,26.73,27.0,26.36,26.74,294808.0,26.73,27.0,26.36,26.74,294808.0
2017-08-14 10:00:00,26.72,26.91,26.4875,26.59,157750.0,26.72,26.91,26.4875,26.59,157750.0
2017-08-14 10:30:00,26.6,26.75,26.525,26.56,121722.0,26.6,26.75,26.525,26.56,121722.0
2017-08-14 11:00:00,26.56,26.565,26.41,26.45,177497.0,26.56,26.565,26.41,26.45,177497.0
2017-08-14 11:30:00,26.45,26.69,26.45,26.66,109140.0,26.45,26.69,26.45,26.66,109140.0
2017-08-14 12:00:00,26.67,26.83,26.635,26.76,90581.0,26.67,26.83,26.635,26.76,90581.0
2017-08-14 12:30:00,26.76,26.82,26.685,26.78,93290.0,26.76,26.82,26.685,26.78,93290.0
2017-08-14 13:00:00,26.785,26.86,26.73,26.762,75718.0,26.785,26.86,26.73,26.762,75718.0
2017-08-14 13:30:00,26.7521,26.82,26.69,26.805,63267.0,26.7521,26.82,26.69,26.805,63267.0
2017-08-14 14:00:00,26.795,26.82,26.69,26.76,60308.0,26.795,26.82,26.69,26.76,60308.0
2017-08-14 14:30:00,26.75,26.82,26.64,26.65,88782.0,26.75,26.82,26.64,26.65,88782.0
2017-08-14 15:00:00,26.65,26.74,26.58,26.71,107220.0,26.65,26.74,26.58,26.71,107220.0
2017-08-14 15:30:00,26.7,26.86,26.69,26.74,351174.0,26.7,26.86,26.69,26.74,351174.0
2017-08-15 09:30:00,26.92,27.0,26.83,26.93,175545.0,26.92,27.0,26.83,26.93,175545.0
2017-08-15 10:00:00,26.95,27.16,26.7,26.94,246551.0,26.95,27.16,26.7,26.94,246551.0
2017-08-15 10:30:00,26.96,27.09,26.86,27.02,123519.0,26.96,27.09,26.86,27.02,123519.0
2017-08-15 11:00:00,27.015,27.0899,26.88,27.0,147709.0,27.015,27.0899,26.88,27.0,147709.0
2017-08-15 11:30:00,26.995,27.06,26.94,26.98,75174.0,26.995,27.06,26.94,26.98,75174.0
2017-08-15 12:00:00,26.979,27.0099,26.84,26.965,259670.0,26.979,27.0099,26.84,26.965,259670.0
2017-08-15 12:30:00,26.96,27.01,26.91,26.96,129024.0,26.96,27.01,26.91,26.96,129024.0
2017-08-15 13:00:00,26.957,26.96,26.82,26.88,113109.0,26.957,26.96,26.82,26.88,113109.0
2017-08-15 13:30:00,26.8802,26.92,26.82,26.86,77352.0,26.8802,26.92,26.82,26.86,77352.0
2017-08-15 14:00:00,26.85,27.04,26.84,27.01,119661.0,26.85,27.04,26.84,27.01,119661.0
2017-08-15 14:30:00,27.03,27.08,26.95,27.0061,145709.0,27.03,27.08,26.95,27.0061,145709.0
2017-08-15 15:00:00,27.01,27.05,26.965,27.0,117418.0,27.01,27.05,26.965,27.0,117418.0
2017-08-15 15:30:00,27.02,27.0463,26.91,26.91,323595.0,27.02,27.0463,26.91,26.91,323595.0
2017-08-16 09:30:00,27.85,27.9,27.13,27.13,536205.0,27.85,27.9,27.13,27.13,536205.0
2017-08-16 10:00:00,27.145,27.37,27.12,27.2,258331.0,27.145,27.37,27.12,27.2,258331.0
2017-08-16 10:30:00,27.215,27.27,26.85,26.85,255226.0,27.215,27.27,26.85,26.85,255226.0
2017-08-16 11:00:00,26.86,27.04,26.75,26.85,202393.0,26.86,27.04,26.75,26.85,202393.0
2017-08-16 11:30:00,26.87,26.94,26.82,26.9,107202.0,26.87,26.94,26.82,26.9,107202.0
2017-08-16 12:00:00,26.92,26.99,26.86,26.9294,68213.0,26.92,26.99,26.86,26.9294,68213.0
2017-08-16 12:30:00,26.94,26.99,26.89,26.97,131465.0,26.94,26.99,26.89,26.97,131465.0
2017-08-16 13:00:00,26.97,27.17,26.9,27.005,236564.0,26.97,27.17,26.9,27.005,236564.0
2017-08-16 13:30:00,27.0,27.0,26.71,26.81,239854.0,27.0,27.0,26.71,26.81,239854.0
2017-08-16 14:00:00,26.8,26.88,26.65,26.7108,166280.0,26.8,26.88,26.65,26.7108,166280.0
2017-08-16 14:30:00,26.7078,26.86,26.66,26.76,73168.0,26.7078,26.86,26.66,26.76,73168.0
2017-08-16 15:00:00,26.77,26.85,26.66,26.75,78958.0,26.77,26.85,26.66,26.75,78958.0
2017-08-16 15:30:00,26.76,26.9,26.71,26.76,375567.0,26.76,26.9,26.71,26.76,375567.0
2017-08-17 09:30:00,26.71,27.03,26.52,26.855,158596.0,26.71,27.03,26.52,26.855,158596.0
2017-08-17 10:00:00,26.83,26.92,26.59,26.7,119248.0,26.83,26.92,26.59,26.7,119248.0
2017-08-17 10:30:00,26.71,26.84,26.65,26.71,79231.0,26.71,26.84,26.65,26.71,79231.0
2017-08-17 11:00:00,26.72,26.87,26.69,26.849,97727.0,26.72,26.87,26.69,26.849,97727.0
2017-08-17 11:30:00,26.85,27.09,26.83,27.06,153887.0,26.85,27.09,26.83,27.06,153887.0
2017-08-17 12:00:00,27.06,27.0663,26.9561,27.01,112964.0,27.06,27.0663,26.9561,27.01,112964.0
2017-08-17 12:30:00,27.03,27.05,26.89,26.94,111079.0,27.03,27.05,26.89,26.94,111079.0
2017-08-17 13:00:00,26.935,26.95,26.71,26.76,182833.0,26.935,26.95,26.71,26.76,182833.0
2017-08-17 13:30:00,26.75,26.75,26.56,26.71,145368.0,26.75,26.75,26.56,26.71,145368.0
2017-08-17 14:00:00,26.71,26.88,26.684,26.87,107458.0,26.71,26.88,26.684,26.87,107458.0
2017-08-17 14:30:00,26.87,26.96,26.76,26.87,143638.0,26.87,26.96,26.76,26.87,143638.0
2017-08-17 15:00:00,26.85,26.9,26.79,26.87,180012.0,26.85,26.9,26.79,26.87,180012.0
2017-08-17 15:30:00,26.87,26.91,26.8,26.89,490633.0,26.87,26.91,26.8,26.89,490633.0
2017-08-18 09:30:00,26.81,26.92,26.45,26.615,224104.0,26.81,26.92,26.45,26.615,224104.0
2017-08-18 10:00:00,26.615,26.637,26.34,26.37,324733.0,26.615,26.637,26.34,26.37,324733.0
2017-08-18 10:30:00,26.4,26.4,26.08,26.225,298874.0,26.4,26.4,26.08,26.225,298874.0
2017-08-18 11:00:00,26.23,26.4,26.16,26.38,105549.0,26.23,26.4,26.16,26.38,105549.0
2017-08-18 11:30:00,26.37,26.53,26.3,26.445,99590.0,26.37,26.53,26.3,26.445,99590.0
2017-08-18 12:00:00,26.4433,26.46,26.29,26.4405,94883.0,26.4433,26.46,26.29,26.4405,94883.0
2017-08-18 12:30:00,26.42,26.54,26.36,26.455,73283.0,26.42,26.54,26.36,26.455,73283.0
2017-08-18 13:00:00,26.48,26.52,26.2,26.2,85829.0,26.48,26.52,26.2,26.2,85829.0
2017-08-18 13:30:00,26.2,26.24,26.11,26.15,152298.0,26.2,26.24,26.11,26.15,152298.0
2017-08-18 14:00:00,26.136,26.24,26.136,26.2374,60566.0,26.136,26.24,26.136,26.2374,60566.0
2017-08-18 14:30:00,26.23,26.29,26.195,26.29,81275.0,26.23,26.29,26.195,26.29,81275.0
2017-08-18 15:00:00,26.264,26.36,26.23,26.33,168599.0,26.264,26.36,26.23,26.33,168599.0
2017-08-18 15:30:00,26.33,26.41,26.28,26.33,469837.0,26.33,26.41,26.28,26.33,469837.0
2017-08-21 09:30:00,26.44,26.83,26.27,26.3,186599.0,26.44,26.83,26.27,26.3,186599.0
2017-08-21 10:00:00,26.311,26.33,26.08,26.1,149114.0,26.311,26.33,26.08,26.1,149114.0
2017-08-21 10:30:00,26.1,26.26,26.09,26.23,96342.0,26.1,26.26,26.09,26.23,96342.0
2017-08-21 11:00:00,26.22,26.29,26.12,26.185,72867.0,26.22,26.29,26.12,26.185,72867.0
2017-08-21 11:30:00,26.19,26.235,26.16,26.22,85633.0,26.19,26.235,26.16,26.22,85633.0
2017-08-21 12:00:00,26.225,26.29,26.13,26.27,102732.0,26.225,26.29,26.13,26.27,102732.0
2017-08-21 12:30:00,26.25,26.32,26.22,26.26,64428.0,26.25,26.32,26.22,26.26,64428.0
2017-08-21 13:00:00,26.26,26.32,26.11,26.3,142829.0,26.26,26.32,26.11,26.3,142829.0
2017-08-21 13:30:00,26.29,26.41,26.285,26.32,77046.0,26.29,26.41,26.285,26.32,77046.0
2017-08-21 14:00:00,26.315,26.41,26.25,26.4,56869.0,26.315,26.41,26.25,26.4,56869.0
2017-08-21 14:30:00,26.405,26.46,26.35,26.41,72548.0,26.405,26.46,26.35,26.41,72548.0
2017-08-21 15:00:00,26.4,26.41,26.31,26.36,76580.0,26.4,26.41,26.31,26.36,76580.0
2017-08-21 15:30:00,26.35,26.44,26.35,26.37,369994.0,26.35,26.44,26.35,26.37,369994.0
2017-08-22 09:30:00,26.44,26.7,26.42,26.55,204710.0,26.44,26.7,26.42,26.55,204710.0
2017-08-22 10:00:00,26.5546,26.79,26.5546,26.58,183731.0,26.5546,26.79,26.5546,26.58,183731.0
2017-08-22 10:30:00,26.56,26.68,26.54,26.67,327519.0,26.56,26.68,26.54,26.67,327519.0
2017-08-22 11:00:00,26.69,26.7,26.57,26.67,70346.0,26.69,26.7,26.57,26.67,70346.0
2017-08-22 11:30:00,26.62,26.71,26.51,26.7,106471.0,26.62,26.71,26.51,26.7,106471.0
2017-08-22 12:00:00,26.6846,26.8,26.66,26.73,103293.0,26.6846,26.8,26.66,26.73,103293.0
2017-08-22 12:30:00,26.74,26.74,26.6,26.61,68287.0,26.74,26.74,26.6,26.61,68287.0
2017-08-22 13:00:00,26.61,26.66,26.57,26.66,43052.0,26.61,26.66,26.57,26.66,43052.0
2017-08-22 13:30:00,26.66,26.77,26.62,26.77,61780.0,26.66,26.77,26.62,26.77,61780.0
2017-08-22 14:00:00,26.77,26.77,26.66,26.74,83691.0,26.77,26.77,26.66,26.74,83691.0
2017-08-22 14:30:00,26.76,26.93,26.71,26.85,127110.0,26.76,26.93,26.71,26.85,127110.0
2017-08-22 15:00:00,26.86,26.91,26.81,26.895,95127.0,26.86,26.91,26.81,26.895,95127.0
2017-08-22 15:30:00,26.9,27.06,26.88,27.0,428412.0,26.9,27.06,26.88,27.0,428412.0
2017-08-23 09:30:00,26.88,27.43,26.82,27.43,242262.0,26.88,27.43,26.82,27.43,242262.0
2017-08-23 10:00:00,27.4186,27.43,27.21,27.37,145145.0,27.4186,27.43,27.21,27.37,145145.0
2017-08-23 10:30:00,27.36,27.39,27.28,27.3368,127071.0,27.36,27.39,27.28,27.3368,127071.0
2017-08-23 11:00:00,27.35,27.42,27.31,27.35,93198.0,27.35,27.42,27.31,27.35,93198.0
2017-08-23 11:30:00,27.37,27.57,27.36,27.45,233997.0,27.37,27.57,27.36,27.45,233997.0
2017-08-23 12:00:00,27.4599,27.48,27.29,27.42,99937.0,27.4599,27.48,27.29,27.42,99937.0
2017-08-23 12:30:00,27.42,27.44,27.26,27.34,70682.0,27.42,27.44,27.26,27.34,70682.0
2017-08-23 13:00:00,27.34,27.35,27.0,27.12,144022.0,27.34,27.35,27.0,27.12,144022.0
2017-08-23 13:30:00,27.13,27.13,26.92,27.0954,102037.0,27.13,27.13,26.92,27.0954,102037.0
2017-08-23 14:00:00,27.09,27.15,27.01,27.04,90460.0,27.09,27.15,27.01,27.04,90460.0
2017-08-23 14:30:00,27.02,27.1,27.02,27.04,40536.0,27.02,27.1,27.02,27.04,40536.0
2017-08-23 15:00:00,27.0475,27.05,26.985,27.01,93026.0,27.0475,27.05,26.985,27.01,93026.0
2017-08-23 15:30:00,27.02,27.03,26.78,26.79,460919.0,27.02,27.03,26.78,26.79,460919.0
2017-08-24 09:30:00,26.99,27.136,26.87,26.92,172051.0,26.99,27.136,26.87,26.92,172051.0
2017-08-24 10:00:00,26.96,27.08,26.77,27.03,133165.0,26.96,27.08,26.77,27.03,133165.0
2017-08-24 10:30:00,27.02,27.2901,27.005,27.12,157809.0,27.02,27.2901,27.005,27.12,157809.0
2017-08-24 11:00:00,27.13,27.24,27.02,27.2132,107840.0,27.13,27.24,27.02,27.2132,107840.0
2017-08-24 11:30:00,27.21,27.23,27.05,27.23,63651.0,27.21,27.23,27.05,27.23,63651.0
2017-08-24 12:00:00,27.22,27.22,27.05,27.0876,47155.0,27.22,27.22,27.05,27.0876,47155.0
2017-08-24 12:30:00,27.09,27.13,27.0,27.0115,67429.0,27.09,27.13,27.0,27.0115,67429.0
2017-08-24 13:00:00,27.01,27.1,26.97,27.0255,54717.0,27.01,27.1,26.97,27.0255,54717.0
2017-08-24 13:30:00,27.025,27.06,26.91,27.05,36256.0,27.025,27.06,26.91,27.05,36256.0
2017-08-24 14:00:00,27.04,27.22,27.01,27.22,68215.0,27.04,27.22,27.01,27.22,68215.0
2017-08-24 14:30:00,27.2149,27.38,27.205,27.34,235619.0,27.2149,27.38,27.205,27.34,235619.0
2017-08-24 15:00:00,27.34,27.44,27.225,27.38,178298.0,27.34,27.44,27.225,27.38,178298.0
2017-08-24 15:30:00,27.39,27.41,27.235,27.32,268411.0,27.39,27.41,27.235,27.32,268411.0
2017-08-25 09:30:00,27.4,27.75,27.36,27.73,208536.0,27.4,27.75,27.36,27.73,208536.0
2017-08-25 10:00:00,27.712,27.81,27.52,27.64,202780.0,27.712,27.81,27.52,27.64,202780.0
2017-08-25 10:30:00,27.62,27.69,27.44,27.5,144850.0,27.62,27.69,27.44,27.5,144850.0
2017-08-25 11:00:00,27.48,27.52,27.31,27.36,166809.0,27.48,27.52,27.31,27.36,166809.0
2017-08-25 11:30:00,27.34,27.4,27.29,27.38,116076.0,27.34,27.4,27.29,27.38,116076.0
2017-08-25 12:00:00,27.37,27.45,27.29,27.295,78570.0,27.37,27.45,27.29,27.295,78570.0
2017-08-25 12:30:00,27.3,27.33,27.18,27.21,75397.0,27.3,27.33,27.18,27.21,75397.0
2017-08-25 13:00:00,27.21,27.29,27.123,27.18,86640.0,27.21,27.29,27.123,27.18,86640.0
2017-08-25 13:30:00,27.19,27.26,27.18,27.2299,49104.0,27.19,27.26,27.18,27.2299,49104.0
2017-08-25 14:00:00,27.22,27.33,27.18,27.29,145155.0,27.22,27.33,27.18,27.29,145155.0
2017-08-25 14:30:00,27.28,27.32,27.17,27.21,71889.0,27.28,27.32,27.17,27.21,71889.0
2017-08-25 15:00:00,27.19,27.25,27.12,27.15,84449.0,27.19,27.25,27.12,27.15,84449.0
2017-08-25 15:30:00,27.16,27.2,27.1,27.16,200409.0,27.16,27.2,27.1,27.16,200409.0
2017-08-28 09:30:00,27.32,27.6992,27.1,27.6397,266060.0,27.32,27.6992,27.1,27.6397,266060.0
2017-08-28 10:00:00,27.6292,27.93,27.62,27.87,343988.0,27.6292,27.93,27.62,27.87,343988.0
2017-08-28 10:30:00,27.86,27.89,27.6,27.68,287672.0,27.86,27.89,27.6,27.68,287672.0
2017-08-28 11:00:00,27.7,27.77,27.54,27.59,110040.0,27.7,27.77,27.54,27.59,110040.0
2017-08-28 11:30:00,27.6,27.661,27.46,27.525,181593.0,27.6,27.661,27.46,27.525,181593.0
2017-08-28 12:00:00,27.525,27.55,27.35,27.4,108979.0,27.525,27.55,27.35,27.4,108979.0
2017-08-28 12:30:00,27.39,27.46,27.36,27.45,85475.0,27.39,27.46,27.36,27.45,85475.0
2017-08-28 13:00:00,27.455,27.48,27.28,27.435,122790.0,27.455,27.48,27.28,27.435,122790.0
2017-08-28 13:30:00,27.44,27.48,27.37,27.39,91815.0,27.44,27.48,27.37,27.39,91815.0
2017-08-28 14:00:00,27.42,27.45,27.3,27.315,109779.0,27.42,27.45,27.3,27.315,109779.0
2017-08-28 14:30:00,27.3145,27.42,27.3,27.41,97843.0,27.3145,27.42,27.3,27.41,97843.0
2017-08-28 15:00:00,27.4118,27.42,27.28,27.32,111360.0,27.4118,27.42,27.28,27.32,111360.0
2017-08-28 15:30:00,27.33,27.365,27.29,27.31,357166.0,27.33,27.365,27.29,27.31,357166.0
2017-08-29 09:30:00,27.08,27.48,26.9342,27.3,261668.0,27.08,27.48,26.9342,27.3,261668.0
2017-08-29 10:00:00,27.32,27.54,27.26,27.52,146032.0,27.32,27.54,27.26,27.52,146032.0
2017-08-29 10:30:00,27.52,27.6,27.46,27.55,171778.0,27.52,27.6,27.46,27.55,171778.0
2017-08-29 11:00:00,27.55,27.65,27.49,27.53,129317.0,27.55,27.65,27.49,27.53,129317.0
2017-08-29 11:30:00,27.53,27.63,27.51,27.52,108112.0,27.53,27.63,27.51,27.52,108112.0
2017-08-29 12:00:00,27.535,27.66,27.51,27.57,96208.0,27.535,27.66,27.51,27.57,96208.0
2017-08-29 12:30:00,27.55,27.63,27.53,27.55,86167.0,27.55,27.63,27.53,27.55,86167.0
2017-08-29 13:00:00,27.59,27.62,27.4955,27.525,192195.0,27.59,27.62,27.4955,27.525,192195.0
2017-08-29 13:30:00,27.5177,27.7,27.49,27.685,74351.0,27.5177,27.7,27.49,27.685,74351.0
2017-08-29 14:00:00,27.68,27.77,27.56,27.59,150748.0,27.68,27.77,27.56,27.59,150748.0
2017-08-29 14:30:00,27.59,27.63,27.52,27.58,96241.0,27.59,27.63,27.52,27.58,96241.0
2017-08-29 15:00:00,27.59,27.62,27.53,27.55,105599.0,27.59,27.62,27.53,27.55,105599.0
2017-08-29 15:30:00,27.56,27.6,27.53,27.56,241958.0,27.56,27.6,27.53,27.56,241958.0
2017-08-30 09:30:00,27.56,27.93,27.56,27.9,274265.0,27.56,27.93,27.56,27.9,274265.0
2017-08-30 10:00:00,27.912,28.07,27.84,28.06,315306.0,27.912,28.07,27.84,28.06,315306.0
2017-08-30 10:30:00,28.054,28.33,27.98,28.28,319443.0,28.054,28.33,27.98,28.28,319443.0
2017-08-30 11:00:00,28.265,28.44,28.26,28.392,206977.0,28.265,28.44,28.26,28.392,206977.0
2017-08-30 11:30:00,28.39,28.53,28.22,28.49,256966.0,28.39,28.53,28.22,28.49,256966.0
2017-08-30 12:00:00,28.5,28.67,28.47,28.54,229552.0,28.5,28.67,28.47,28.54,229552.0
2017-08-30 12:30:00,28.56,28.66,28.54,28.6,198008.0,28.56,28.66,28.54,28.6,198008.0
2017-08-30 13:00:00,28.6,28.62,28.53,28.5924,143399.0,28.6,28.62,28.53,28.5924,143399.0
2017-08-30 13:30:00,28.58,28.58,28.39,28.39,195690.0,28.58,28.58,28.39,28.39,195690.0
2017-08-30 14:00:00,28.405,28.5,28.38,28.45,91752.0,28.405,28.5,28.38,28.45,91752.0
2017-08-30 14:30:00,28.45,28.53,28.301,28.3461,277328.0,28.45,28.53,28.301,28.3461,277328.0
2017-08-30 15:00:00,28.35,28.38,28.3,28.37,94109.0,28.35,28.38,28.3,28.37,94109.0
2017-08-30 15:30:00,28.38,28.4,28.241,28.28,379663.0,28.38,28.4,28.241,28.28,379663.0
2017-08-31 09:30:00,28.48,28.85,28.4,28.78,394199.0,28.48,28.85,28.4,28.78,394199.0
2017-08-31 10:00:00,28.779,28.98,28.62,28.8483,310214.0,28.779,28.98,28.62,28.8483,310214.0
2017-08-31 10:30:00,28.8525,28.9,28.71,28.85,204231.0,28.8525,28.9,28.71,28.85,204231.0
2017-08-31 11:00:00,28.88,28.93,28.8,28.875,193079.0,28.88,28.93,28.8,28.875,193079.0
2017-08-31 11:30:00,28.88,29.1412,28.785,29.1217,234212.0,28.88,29.1412,28.785,29.1217,234212.0
2017-08-31 12:00:00,29.13,29.35,29.01,29.28,426158.0,29.13,29.35,29.01,29.28,426158.0
2017-08-31 12:30:00,29.28,29.5,29.23,29.43,296794.0,29.28,29.5,29.23,29.43,296794.0
2017-08-31 13:00:00,29.416,29.4913,29.25,29.28,147988.0,29.416,29.4913,29.25,29.28,147988.0
2017-08-31 13:30:00,29.27,29.36,29.12,29.27,138227.0,29.27,29.36,29.12,29.27,138227.0
2017-08-31 14:00:00,29.26,29.33,29.18,29.32,130059.0,29.26,29.33,29.18,29.32,130059.0
2017-08-31 14:30:00,29.325,29.345,29.13,29.2875,137406.0,29.325,29.345,29.13,29.2875,137406.0
2017-08-31 15:00:00,29.28,29.31,29.17,29.21,164615.0,29.28,29.31,29.17,29.21,164615.0
2017-08-31 15:30:00,29.21,29.28,29.16,29.23,408353.0,29.21,29.28,29.16,29.23,408353.0
2017-09-01 09:30:00,29.45,29.47,28.89,28.9,447066.0,29.45,29.47,28.89,28.9,447066.0
2017-09-01 10:00:00,28.92,28.94,28.67,28.73,242125.0,28.92,28.94,28.67,28.73,242125.0
2017-09-01 10:30:00,28.74,29.04,28.735,28.86,224406.0,28.74,29.04,28.735,28.86,224406.0
2017-09-01 11:00:00,28.86,29.02,28.78,28.91,145251.0,28.86,29.02,28.78,28.91,145251.0
2017-09-01 11:30:00,28.905,28.96,28.88,28.905,97876.0,28.905,28.96,28.88,28.905,97876.0
2017-09-01 12:00:00,28.905,29.2095,28.89,29.16,199022.0,28.905,29.2095,28.89,29.16,199022.0
2017-09-01 12:30:00,29.16,29.23,29.12,29.21,88236.0,29.16,29.23,29.12,29.21,88236.0
2017-09-01 13:00:00,29.22,29.285,29.195,29.245,104759.0,29.22,29.285,29.195,29.245,104759.0
2017-09-01 13:30:00,29.25,29.26,29.02,29.075,75714.0,29.25,29.26,29.02,29.075,75714.0
2017-09-01 14:00:00,29.0799,29.09,28.91,29.02,108424.0,29.0799,29.09,28.91,29.02,108424.0
2017-09-01 14:30:00,29.02,29.1,29.0,29.065,127716.0,29.02,29.1,29.0,29.065,127716.0
2017-09-01 15:00:00,29.06,29.17,29.035,29.1,149048.0,29.06,29.17,29.035,29.1,149048.0
2017-09-01 15:30:00,29.11,29.12,28.94,28.98,461662.0,29.11,29.12,28.94,28.98,461662.0
2017-09-05 09:30:00,28.85,29.13,28.6288,29.13,235606.0,28.85,29.13,28.6288,29.13,235606.0
2017-09-05 10:00:00,29.115,29.3,28.95,29.005,272739.0,29.115,29.3,28.95,29.005,272739.0
2017-09-05 10:30:00,29.005,29.17,28.78,28.94,177183.0,29.005,29.17,28.78,28.94,177183.0
2017-09-05 11:00:00,28.94,28.94,28.5,28.52,205482.0,28.94,28.94,28.5,28.52,205482.0
2017-09-05 11:30:00,28.525,28.58,28.32,28.4301,227302.0,28.525,28.58,28.32,28.4301,227302.0
2017-09-05 12:00:00,28.44,28.45,27.91,28.04,280072.0,28.44,28.45,27.91,28.04,280072.0
2017-09-05 12:30:00,28.05,28.22,27.93,28.205,149031.0,28.05,28.22,27.93,28.205,149031.0
2017-09-05 13:00:00,28.19,28.19,28.01,28.14,97423.0,28.19,28.19,28.01,28.14,97423.0
2017-09-05 13:30:00,28.14,28.23,28.045,28.19,112856.0,28.14,28.23,28.045,28.19,112856.0
2017-09-05 14:00:00,28.18,28.285,28.105,28.24,104589.0,28.18,28.285,28.105,28.24,104589.0
2017-09-05 14:30:00,28.24,28.3,28.12,28.17,146400.0,28.24,28.3,28.12,28.17,146400.0
2017-09-05 15:00:00,28.17,28.2313,28.12,28.2,124508.0,28.17,28.2313,28.12,28.2,124508.0
2017-09-05 15:30:00,28.19,28.24,28.12,28.23,353634.0,28.19,28.24,28.12,28.23,353634.0
2017-09-06 09:30:00,28.41,28.65,28.21,28.33,194968.0,28.41,28.65,28.21,28.33,194968.0
2017-09-06 10:00:00,28.32,28.53,28.27,28.46,269520.0,28.32,28.53,28.27,28.46,269520.0
2017-09-06 10:30:00,28.45,28.46,28.24,28.37,182171.0,28.45,28.46,28.24,28.37,182171.0
2017-09-06 11:00:00,28.38,28.41,28.15,28.25,120832.0,28.38,28.41,28.15,28.25,120832.0
2017-09-06 11:30:00,28.25,28.32,28.1992,28.25,105220.0,28.25,28.32,28.1992,28.25,105220.0
2017-09-06 12:00:00,28.25,28.37,28.225,28.3,88903.0,28.25,28.37,28.225,28.3,88903.0
2017-09-06 12:30:00,28.31,28.37,28.15,28.37,94072.0,28.31,28.37,28.15,28.37,94072.0
2017-09-06 13:00:00,28.36,28.4,28.31,28.3439,91410.0,28.36,28.4,28.31,28.3439,91410.0
2017-09-06 13:30:00,28.345,28.4,28.33,28.3362,118474.0,28.345,28.4,28.33,28.3362,118474.0
2017-09-06 14:00:00,28.34,28.34,28.188,28.2201,124793.0,28.34,28.34,28.188,28.2201,124793.0
2017-09-06 14:30:00,28.22,28.38,28.18,28.36,126002.0,28.22,28.38,28.18,28.36,126002.0
2017-09-06 15:00:00,28.3674,28.38,28.205,28.29,159757.0,28.3674,28.38,28.205,28.29,159757.0
2017-09-06 15:30:00,28.29,28.29,28.155,28.16,359163.0,28.29,28.29,28.155,28.16,359163.0
2017-09-07 09:30:00,28.09,28.17,25.77,26.21,2015981.0,28.09,28.17,25.77,26.21,2015981.0
2017-09-07 10:00:00,26.2,26.2,24.67,25.44,1833259.0,26.2,26.2,24.67,25.44,1833259.0
2017-09-07 10:30:00,25.41,25.94,25.25,25.28,883809.0,25.41,25.94,25.25,25.28,883809.0
2017-09-07 11:00:00,25.29,25.7,25.25,25.46,581179.0,25.29,25.7,25.25,25.46,581179.0
2017-09-07 11:30:00,25.435,25.5473,25.11,25.124,507823.0,25.435,25.5473,25.11,25.124,507823.0
2017-09-07 12:00:00,25.13,25.4762,25.11,25.345,427781.0,25.13,25.4762,25.11,25.345,427781.0
2017-09-07 12:30:00,25.3303,25.74,25.3,25.5799,442425.0,25.3303,25.74,25.3,25.5799,442425.0
2017-09-07 13:00:00,25.56,25.74,25.31,25.33,348042.0,25.56,25.74,25.31,25.33,348042.0
2017-09-07 13:30:00,25.34,25.45,25.24,25.355,318583.0,25.34,25.45,25.24,25.355,318583.0
2017-09-07 14:00:00,25.38,25.4,25.18,25.29,357848.0,25.38,25.4,25.18,25.29,357848.0
2017-09-07 14:30:00,25.29,25.42,25.26,25.325,404213.0,25.29,25.42,25.26,25.325,404213.0
2017-09-07 15:00:00,25.325,25.49,25.22,25.49,372850.0,25.325,25.49,25.22,25.49,372850.0
2017-09-07 15:30:00,25.49,25.73,25.4,25.66,857888.0,25.49,25.73,25.4,25.66,857888.0
2017-09-08 09:30:00,25.65,26.23,25.48,25.91,661965.0,25.65,26.23,25.48,25.91,661965.0
2017-09-08 10:00:00,25.91,26.5,25.91,26.2867,613007.0,25.91,26.5,25.91,26.2867,613007.0
2017-09-08 10:30:00,26.27,26.27,25.93,26.13,454637.0,26.27,26.27,25.93,26.13,454637.0
2017-09-08 11:00:00,26.135,26.1434,25.81,26.05,253603.0,26.135,26.1434,25.81,26.05,253603.0
2017-09-08 11:30:00,26.06,26.16,25.92,26.07,201107.0,26.06,26.16,25.92,26.07,201107.0
2017-09-08 12:00:00,26.07,26.11,25.945,25.97,149896.0,26.07,26.11,25.945,25.97,149896.0
2017-09-08 12:30:00,25.98,26.1,25.94,25.965,132954.0,25.98,26.1,25.94,25.965,132954.0
2017-09-08 13:00:00,25.97,26.2,25.97,26.15,213043.0,25.97,26.2,25.97,26.15,213043.0
2017-09-08 13:30:00,26.16,26.2,26.08,26.14,224084.0,26.16,26.2,26.08,26.14,224084.0
2017-09-08 14:00:00,26.145,26.21,26.0,26.01,200219.0,26.145,26.21,26.0,26.01,200219.0
2017-09-08 14:30:00,26.02,26.11,25.97,26.05,252837.0,26.02,26.11,25.97,26.05,252837.0
2017-09-08 15:00:00,26.05,26.05,25.8,25.8346,260302.0,26.05,26.05,25.8,25.8346,260302.0
2017-09-08 15:30:00,25.835,25.99,25.78,25.98,509569.0,25.835,25.99,25.78,25.98,509569.0
2017-09-11 09:30:00,26.58,26.98,25.71,26.11,801068.0,26.58,26.98,25.71,26.11,801068.0
2017-09-11 10:00:00,26.12,26.3699,25.93,26.01,348460.0,26.12,26.3699,25.93,26.01,348460.0
2017-09-11 10:30:00,26.0,26.0197,25.71,25.79,292367.0,26.0,26.0197,25.71,25.79,292367.0
2017-09-11 11:00:00,25.79,26.05,25.765,25.875,337456.0,25.79,26.05,25.765,25.875,337456.0
2017-09-11 11:30:00,25.875,26.16,25.81,25.95,254059.0,25.875,26.16,25.81,25.95,254059.0
2017-09-11 12:00:00,25.95,26.0,25.87,25.9,171445.0,25.95,26.0,25.87,25.9,171445.0
2017-09-11 12:30:00,25.905,25.92,25.71,25.72,174549.0,25.905,25.92,25.71,25.72,174549.0
2017-09-11 13:00:00,25.735,25.98,25.72,25.98,155112.0,25.735,25.98,25.72,25.98,155112.0
2017-09-11 13:30:00,25.98,25.98,25.86,25.93,140720.0,25.98,25.98,25.86,25.93,140720.0
2017-09-11 14:00:00,25.94,26.0,25.9,25.91,181999.0,25.94,26.0,25.9,25.91,181999.0
2017-09-11 14:30:00,25.915,25.97,25.88,25.9159,236035.0,25.915,25.97,25.88,25.9159,236035.0
2017-09-11 15:00:00,25.91,26.13,25.91,26.0707,307796.0,25.91,26.13,25.91,26.0707,307796.0
2017-09-11 15:30:00,26.07,26.25,26.04,26.24,563019.0,26.07,26.25,26.04,26.24,563019.0
2017-09-12 09:30:00,26.21,26.57,26.0411,26.52,312164.0,26.21,26.57,26.0411,26.52,312164.0
2017-09-12 10:00:00,26.5197,26.654,26.34,26.57,251439.0,26.5197,26.654,26.34,26.57,251439.0
2017-09-12 10:30:00,26.58,26.63,26.44,26.555,204310.0,26.58,26.63,26.44,26.555,204310.0
2017-09-12 11:00:00,26.54,26.7,26.5,26.5,182524.0,26.54,26.7,26.5,26.5,182524.0
2017-09-12 11:30:00,26.5,26.665,26.42,26.65,184438.0,26.5,26.665,26.42,26.65,184438.0
2017-09-12 12:00:00,26.65,26.8,26.6,26.78,147702.0,26.65,26.8,26.6,26.78,147702.0
2017-09-12 12:30:00,26.79,26.87,26.64,26.7173,130156.0,26.79,26.87,26.64,26.7173,130156.0
2017-09-12 13:00:00,26.7,26.82,26.68,26.77,104158.0,26.7,26.82,26.68,26.77,104158.0
2017-09-12 13:30:00,26.78,26.82,26.55,26.56,222055.0,26.78,26.82,26.55,26.56,222055.0
2017-09-12 14:00:00,26.57,26.71,26.57,26.6559,103533.0,26.57,26.71,26.57,26.6559,103533.0
2017-09-12 14:30:00,26.65,26.69,26.61,26.685,120059.0,26.65,26.69,26.61,26.685,120059.0
2017-09-12 15:00:00,26.69,26.85,26.66,26.85,177314.0,26.69,26.85,26.66,26.85,177314.0
2017-09-12 15:30:00,26.845,26.95,26.84,26.95,550952.0,26.845,26.95,26.84,26.95,550952.0
2017-09-13 09:30:00,26.91,27.45,26.91,27.4,333429.0,26.91,27.45,26.91,27.4,333429.0
2017-09-13 10:00:00,27.44,27.535,27.29,27.35,268974.0,27.44,27.535,27.29,27.35,268974.0
2017-09-13 10:30:00,27.355,27.41,27.28,27.32,220622.0,27.355,27.41,27.28,27.32,220622.0
2017-09-13 11:00:00,27.3163,27.37,27.3,27.31,130716.0,27.3163,27.37,27.3,27.31,130716.0
2017-09-13 11:30:00,27.315,27.32,27.155,27.2,174705.0,27.315,27.32,27.155,27.2,174705.0
2017-09-13 12:00:00,27.2,27.305,26.93,26.94,279993.0,27.2,27.305,26.93,26.94,279993.0
2017-09-13 12:30:00,26.93,26.95,26.8,26.87,221761.0,26.93,26.95,26.8,26.87,221761.0
2017-09-13 13:00:00,26.88,26.9,26.83,26.89,111936.0,26.88,26.9,26.83,26.89,111936.0
2017-09-13 13:30:00,26.885,26.95,26.85,26.92,122203.0,26.885,26.95,26.85,26.92,122203.0
2017-09-13 14:00:00,26.925,27.01,26.91,27.0,117950.0,26.925,27.01,26.91,27.0,117950.0
2017-09-13 14:30:00,27.0,27.03,26.9035,26.91,137959.0,27.0,27.03,26.9035,26.91,137959.0
2017-09-13 15:00:00,26.905,27.01,26.87,27.005,140233.0,26.905,27.01,26.87,27.005,140233.0
2017-09-13 15:30:00,27.01,27.12,26.95,27.1,386154.0,27.01,27.12,26.95,27.1,386154.0
2017-09-14 09:30:00,26.96,27.3,26.9,27.05,309830.0,26.96,27.3,26.9,27.05,309830.0
2017-09-14 10:00:00,27.045,27.07,26.97,27.0,279960.0,27.045,27.07,26.97,27.0,279960.0
2017-09-14 10:30:00,27.0,27.055,26.95,27.005,145879.0,27.0,27.055,26.95,27.005,145879.0
2017-09-14 11:00:00,27.01,27.32,27.0,27.32,354345.0,27.01,27.32,27.0,27.32,354345.0
2017-09-14 11:30:00,27.33,27.55,27.32,27.37,376898.0,27.33,27.55,27.32,27.37,376898.0
2017-09-14 12:00:00,27.38,27.39,27.18,27.18,144399.0,27.38,27.39,27.18,27.18,144399.0
2017-09-14 12:30:00,27.2063,27.2666,27.15,27.26,146719.0,27.2063,27.2666,27.15,27.26,146719.0
2017-09-14 13:00:00,27.264,27.28,27.18,27.21,225389.0,27.264,27.28,27.18,27.21,225389.0
2017-09-14 13:30:00,27.22,27.24,27.15,27.18,102203.0,27.22,27.24,27.15,27.18,102203.0
2017-09-14 14:00:00,27.19,27.24,27.1542,27.21,132273.0,27.19,27.24,27.1542,27.21,132273.0
2017-09-14 14:30:00,27.21,27.32,27.19,27.31,442042.0,27.21,27.32,27.19,27.31,442042.0
2017-09-14 15:00:00,27.3199,27.3798,27.23,27.24,275961.0,27.3199,27.3798,27.23,27.24,275961.0
2017-09-14 15:30:00,27.23,27.26,27.1,27.23,567713.0,27.23,27.26,27.1,27.23,567713.0
2017-09-15 09:30:00,27.49,27.71,27.35,27.59,608767.0,27.49,27.71,27.35,27.59,608767.0
2017-09-15 10:00:00,27.59,28.0,27.58,27.865,488239.0,27.59,28.0,27.58,27.865,488239.0
2017-09-15 10:30:00,27.865,28.12,27.845,27.965,385492.0,27.865,28.12,27.845,27.965,385492.0
2017-09-15 11:00:00,27.9635,27.97,27.62,27.69,188170.0,27.9635,27.97,27.62,27.69,188170.0
2017-09-15 11:30:00,27.69,27.79,27.68,27.78,91553.0,27.69,27.79,27.68,27.78,91553.0
2017-09-15 12:00:00,27.78,27.79,27.62,27.67,68772.0,27.78,27.79,27.62,27.67,68772.0
2017-09-15 12:30:00,27.685,27.6993,27.49,27.52,95732.0,27.685,27.6993,27.49,27.52,95732.0
2017-09-15 13:00:00,27.52,27.59,27.46,27.58,65817.0,27.52,27.59,27.46,27.58,65817.0
2017-09-15 13:30:00,27.61,27.63,27.526,27.59,71310.0,27.61,27.63,27.526,27.59,71310.0
2017-09-15 14:00:00,27.59,27.66,27.4,27.41,162327.0,27.59,27.66,27.4,27.41,162327.0
2017-09-15 14:30:00,27.43,27.46,27.4,27.42,99807.0,27.43,27.46,27.4,27.42,99807.0
2017-09-15 15:00:00,27.42,27.4883,27.35,27.37,178549.0,27.42,27.4883,27.35,27.37,178549.0
2017-09-15 15:30:00,27.37,27.57,27.32,27.56,554518.0,27.37,27.57,27.32,27.56,554518.0
2017-09-18 09:30:00,27.57,27.75,27.4,27.725,226411.0,27.57,27.75,27.4,27.725,226411.0
2017-09-18 10:00:00,27.75,28.1,27.72,28.085,158439.0,27.75,28.1,27.72,28.085,158439.0
2017-09-18 10:30:00,28.1,28.1332,27.85,27.975,166012.0,28.1,28.1332,27.85,27.975,166012.0
2017-09-18 11:00:00,27.99,28.04,27.83,27.89,103548.0,27.99,28.04,27.83,27.89,103548.0
2017-09-18 11:30:00,27.89,27.94,27.82,27.9,107635.0,27.89,27.94,27.82,27.9,107635.0
2017-09-18 12:00:00,27.9,27.97,27.8,27.84,91378.0,27.9,27.97,27.8,27.84,91378.0
2017-09-18 12:30:00,27.83,27.8363,27.73,27.78,133375.0,27.83,27.8363,27.73,27.78,133375.0
2017-09-18 13:00:00,27.78,27.78,27.61,27.63,275445.0,27.78,27.78,27.61,27.63,275445.0
2017-09-18 13:30:00,27.63,27.67,27.575,27.65,161851.0,27.63,27.67,27.575,27.65,161851.0
2017-09-18 14:00:00,27.65,27.655,27.5,27.56,125500.0,27.65,27.655,27.5,27.56,125500.0
2017-09-18 14:30:00,27.56,27.59,27.405,27.53,177139.0,27.56,27.59,27.405,27.53,177139.0
2017-09-18 15:00:00,27.535,27.65,27.5042,27.64,159545.0,27.535,27.65,27.5042,27.64,159545.0
2017-09-18 15:30:00,27.64,27.64,27.55,27.57,304791.0,27.64,27.64,27.55,27.57,304791.0
2017-09-19 09:30:00,27.53,27.73,27.5205,27.56,274527.0,27.53,27.73,27.5205,27.56,274527.0
2017-09-19 10:00:00,27.5501,27.6,27.5101,27.56,106566.0,27.5501,27.6,27.5101,27.56,106566.0
2017-09-19 10:30:00,27.565,27.68,27.555,27.58,108629.0,27.565,27.68,27.555,27.58,108629.0
2017-09-19 11:00:00,27.57,27.65,27.515,27.58,94905.0,27.57,27.65,27.515,27.58,94905.0
2017-09-19 11:30:00,27.5601,27.61,27.53,27.58,51052.0,27.5601,27.61,27.53,27.58,51052.0
2017-09-19 12:00:00,27.58,27.78,27.5775,27.7,97250.0,27.58,27.78,27.5775,27.7,97250.0
2017-09-19 12:30:00,27.69,27.77,27.64,27.65,69090.0,27.69,27.77,27.64,27.65,69090.0
2017-09-19 13:00:00,27.67,27.725,27.63,27.715,44974.0,27.67,27.725,27.63,27.715,44974.0
2017-09-19 13:30:00,27.7161,27.79,27.7,27.735,44669.0,27.7161,27.79,27.7,27.735,44669.0
2017-09-19 14:00:00,27.74,27.77,27.65,27.75,57353.0,27.74,27.77,27.65,27.75,57353.0
2017-09-19 14:30:00,27.78,27.83,27.75,27.8249,148775.0,27.78,27.83,27.75,27.8249,148775.0
2017-09-19 15:00:00,27.8247,27.88,27.74,27.82,166809.0,27.8247,27.88,27.74,27.82,166809.0
2017-09-19 15:30:00,27.81,27.96,27.79,27.93,423341.0,27.81,27.96,27.79,27.93,423341.0
2017-09-20 09:30:00,27.9,28.13,27.83,28.035,242946.0,27.9,28.13,27.83,28.035,242946.0
2017-09-20 10:00:00,28.02,28.44,27.95,28.425,336140.0,28.02,28.44,27.95,28.425,336140.0
2017-09-20 10:30:00,28.425,28.44,28.1817,28.19,156297.0,28.425,28.44,28.1817,28.19,156297.0
2017-09-20 11:00:00,28.2,28.28,28.12,28.22,132218.0,28.2,28.28,28.12,28.22,132218.0
2017-09-20 11:30:00,28.22,28.42,28.19,28.4,195352.0,28.22,28.42,28.19,28.4,195352.0
2017-09-20 12:00:00,28.405,28.45,28.28,28.32,169315.0,28.405,28.45,28.28,28.32,169315.0
2017-09-20 12:30:00,28.31,28.46,28.29,28.454,120490.0,28.31,28.46,28.29,28.454,120490.0
2017-09-20 13:00:00,28.44,28.53,28.37,28.465,148506.0,28.44,28.53,28.37,28.465,148506.0
2017-09-20 13:30:00,28.47,28.65,28.45,28.58,139662.0,28.47,28.65,28.45,28.58,139662.0
2017-09-20 14:00:00,28.57,28.62,28.4,28.4,128652.0,28.57,28.62,28.4,28.4,128652.0
2017-09-20 14:30:00,28.4,28.48,28.28,28.465,148184.0,28.4,28.48,28.28,28.465,148184.0
2017-09-20 15:00:00,28.46,28.46,28.36,28.39,81020.0,28.46,28.46,28.36,28.39,81020.0
2017-09-20 15:30:00,28.4,28.43,28.25,28.27,418030.0,28.4,28.43,28.25,28.27,418030.0
2017-09-21 09:30:00,28.22,28.37,27.9574,28.22,219496.0,28.22,28.37,27.9574,28.22,219496.0
2017-09-21 10:00:00,28.21,28.35,28.0,28.1,156218.0,28.21,28.35,28.0,28.1,156218.0
2017-09-21 10:30:00,28.08,28.21,27.99,28.1,109825.0,28.08,28.21,27.99,28.1,109825.0
2017-09-21 11:00:00,28.095,28.13,28.05,28.092,53990.0,28.095,28.13,28.05,28.092,53990.0
2017-09-21 11:30:00,28.1,28.19,28.1,28.15,39143.0,28.1,28.19,28.1,28.15,39143.0
2017-09-21 12:00:00,28.15,28.25,28.14,28.19,37170.0,28.15,28.25,28.14,28.19,37170.0
2017-09-21 12:30:00,28.18,28.21,28.1019,28.19,43824.0,28.18,28.21,28.1019,28.19,43824.0
2017-09-21 13:00:00,28.1904,28.22,28.14,28.16,20856.0,28.1904,28.22,28.14,28.16,20856.0
2017-09-21 13:30:00,28.16,28.2,28.14,28.16,38271.0,28.16,28.2,28.14,28.16,38271.0
2017-09-21 14:00:00,28.16,28.18,28.1,28.13,35966.0,28.16,28.18,28.1,28.13,35966.0
2017-09-21 14:30:00,28.13,28.14,28.09,28.12,57150.0,28.13,28.14,28.09,28.12,57150.0
2017-09-21 15:00:00,28.12,28.15,28.05,28.15,70867.0,28.12,28.15,28.05,28.15,70867.0
2017-09-21 15:30:00,28.14,28.145,28.01,28.01,256093.0,28.14,28.145,28.01,28.01,256093.0
2017-09-22 09:30:00,27.0,27.01,25.0,25.165,2015364.0,27.0,27.01,25.0,25.165,2015364.0
2017-09-22 10:00:00,25.16,25.4899,25.02,25.21,870170.0,25.16,25.4899,25.02,25.21,870170.0
2017-09-22 10:30:00,25.21,25.25,24.35,24.46,1637560.0,25.21,25.25,24.35,24.46,1637560.0
2017-09-22 11:00:00,24.47,24.7899,24.07,24.62,1282774.0,24.47,24.7899,24.07,24.62,1282774.0
2017-09-22 11:30:00,24.6,24.69,24.455,24.618,455759.0,24.6,24.69,24.455,24.618,455759.0
2017-09-22 12:00:00,24.61,24.61,24.26,24.33,454585.0,24.61,24.61,24.26,24.33,454585.0
2017-09-22 12:30:00,24.3348,24.6,24.09,24.51,504011.0,24.3348,24.6,24.09,24.51,504011.0
2017-09-22 13:00:00,24.51,24.55,24.46,24.48,225935.0,24.51,24.55,24.46,24.48,225935.0
2017-09-22 13:30:00,24.49,24.96,24.45,24.71,325404.0,24.49,24.96,24.45,24.71,325404.0
2017-09-22 14:00:00,24.71,24.75,24.505,24.56,411104.0,24.71,24.75,24.505,24.56,411104.0
2017-09-22 14:30:00,24.555,24.705,24.53,24.68,540053.0,24.555,24.705,24.53,24.68,540053.0
2017-09-22 15:00:00,24.68,24.8,24.59,24.645,421199.0,24.68,24.8,24.59,24.645,421199.0
2017-09-22 15:30:00,24.65,24.74,24.47,24.48,1018286.0,24.65,24.74,24.47,24.48,1018286.0
2017-09-25 09:30:00,24.98,25.1,24.27,24.3,895297.0,24.98,25.1,24.27,24.3,895297.0
2017-09-25 10:00:00,24.305,24.34,24.1,24.1,526115.0,24.305,24.34,24.1,24.1,526115.0
2017-09-25 10:30:00,24.105,24.25,24.02,24.14,426760.0,24.105,24.25,24.02,24.14,426760.0
2017-09-25 11:00:00,24.16,24.19,23.67,23.6701,610553.0,24.16,24.19,23.67,23.6701,610553.0
2017-09-25 11:30:00,23.67,23.94,23.4,23.5433,605646.0,23.67,23.94,23.4,23.5433,605646.0
2017-09-25 12:00:00,23.545,23.78,23.35,23.5,498731.0,23.545,23.78,23.35,23.5,498731.0
2017-09-25 12:30:00,23.5,23.76,23.46,23.67,207332.0,23.5,23.76,23.46,23.67,207332.0
2017-09-25 13:00:00,23.675,23.83,23.5401,23.675,230447.0,23.675,23.83,23.5401,23.675,230447.0
2017-09-25 13:30:00,23.66,23.69,23.55,23.585,498741.0,23.66,23.69,23.55,23.585,498741.0
2017-09-25 14:00:00,23.59,23.63,23.48,23.55,176610.0,23.59,23.63,23.48,23.55,176610.0
2017-09-25 14:30:00,23.56,23.58,23.25,23.29,381129.0,23.56,23.58,23.25,23.29,381129.0
2017-09-25 15:00:00,23.285,23.31,23.2,23.23,383670.0,23.285,23.31,23.2,23.23,383670.0
2017-09-25 15:30:00,23.23,23.42,23.18,23.34,1222687.0,23.23,23.42,23.18,23.34,1222687.0
2017-09-26 09:30:00,23.31,23.5536,23.18,23.4,425751.0,23.31,23.5536,23.18,23.4,425751.0
2017-09-26 10:00:00,23.42,23.55,23.37,23.41,240576.0,23.42,23.55,23.37,23.41,240576.0
2017-09-26 10:30:00,23.42,23.5,23.345,23.4948,240126.0,23.42,23.5,23.345,23.4948,240126.0
2017-09-26 11:00:00,23.5,23.69,23.36,23.64,252076.0,23.5,23.69,23.36,23.64,252076.0
2017-09-26 11:30:00,23.655,23.91,23.56,23.82,250204.0,23.655,23.91,23.56,23.82,250204.0
2017-09-26 12:00:00,23.82,23.97,23.82,23.86,169143.0,23.82,23.97,23.82,23.86,169143.0
2017-09-26 12:30:00,23.86,23.91,23.57,23.6498,156150.0,23.86,23.91,23.57,23.6498,156150.0
2017-09-26 13:00:00,23.65,23.7,23.54,23.58,60679.0,23.65,23.7,23.54,23.58,60679.0
2017-09-26 13:30:00,23.57,23.75,23.57,23.71,180978.0,23.57,23.75,23.57,23.71,180978.0
2017-09-26 14:00:00,23.72,23.75,23.67,23.72,132282.0,23.72,23.75,23.67,23.72,132282.0
2017-09-26 14:30:00,23.71,23.72,23.61,23.63,109180.0,23.71,23.72,23.61,23.63,109180.0
2017-09-26 15:00:00,23.63,23.65,23.6,23.62,130979.0,23.63,23.65,23.6,23.62,130979.0
2017-09-26 15:30:00,23.61,23.66,23.58,23.6,460187.0,23.61,23.66,23.58,23.6,460187.0
2017-09-27 09:30:00,23.71,24.27,23.71,23.88,390579.0,23.71,24.27,23.71,23.88,390579.0
2017-09-27 10:00:00,23.88,23.9,23.63,23.65,198157.0,23.88,23.9,23.63,23.65,198157.0
2017-09-27 10:30:00,23.65,23.96,23.64,23.84,135108.0,23.65,23.96,23.64,23.84,135108.0
2017-09-27 11:00:00,23.84,23.99,23.81,23.95,124125.0,23.84,23.99,23.81,23.95,124125.0
2017-09-27 11:30:00,23.96,23.97,23.82,23.83,139044.0,23.96,23.97,23.82,23.83,139044.0
2017-09-27 12:00:00,23.83,23.895,23.8,23.885,61088.0,23.83,23.895,23.8,23.885,61088.0
2017-09-27 12:30:00,23.88,23.88,23.82,23.86,105042.0,23.88,23.88,23.82,23.86,105042.0
2017-09-27 13:00:00,23.8484,23.87,23.78,23.835,88587.0,23.8484,23.87,23.78,23.835,88587.0
2017-09-27 13:30:00,23.84,23.86,23.7919,23.8056,77753.0,23.84,23.86,23.7919,23.8056,77753.0
2017-09-27 14:00:00,23.81,23.82,23.74,23.75,107725.0,23.81,23.82,23.74,23.75,107725.0
2017-09-27 14:30:00,23.75,23.76,23.69,23.7,107208.0,23.75,23.76,23.69,23.7,107208.0
2017-09-27 15:00:00,23.705,23.8,23.69,23.78,106819.0,23.705,23.8,23.69,23.78,106819.0
2017-09-27 15:30:00,23.785,23.81,23.72,23.755,396346.0,23.785,23.81,23.72,23.755,396346.0
2017-09-28 09:30:00,23.67,23.94,23.56,23.93,258127.0,23.67,23.94,23.56,23.93,258127.0
2017-09-28 10:00:00,23.93,24.2,23.89,24.1877,254512.0,23.93,24.2,23.89,24.1877,254512.0
2017-09-28 10:30:00,24.17,24.29,23.98,24.03,203174.0,24.17,24.29,23.98,24.03,203174.0
2017-09-28 11:00:00,24.0368,24.08,23.98,24.0215,73670.0,24.0368,24.08,23.98,24.0215,73670.0
2017-09-28 11:30:00,24.035,24.16,23.99,24.11,134026.0,24.035,24.16,23.99,24.11,134026.0
2017-09-28 12:00:00,24.11,24.17,24.03,24.08,81099.0,24.11,24.17,24.03,24.08,81099.0
2017-09-28 12:30:00,24.07,24.16,24.05,24.11,85441.0,24.07,24.16,24.05,24.11,85441.0
2017-09-28 13:00:00,24.1,24.21,24.08,24.19,87327.0,24.1,24.21,24.08,24.19,87327.0
2017-09-28 13:30:00,24.19,24.48,24.17,24.42,251761.0,24.19,24.48,24.17,24.42,251761.0
2017-09-28 14:00:00,24.43,24.49,24.3,24.32,166313.0,24.43,24.49,24.3,24.32,166313.0
2017-09-28 14:30:00,24.33,24.34,24.13,24.13,124142.0,24.33,24.34,24.13,24.13,124142.0
2017-09-28 15:00:00,24.135,24.175,24.09,24.1,115068.0,24.135,24.175,24.09,24.1,115068.0
2017-09-28 15:30:00,24.1,24.27,24.09,24.22,395094.0,24.1,24.27,24.09,24.22,395094.0
2017-09-29 09:30:00,24.18,24.44,23.8,23.84,300812.0,24.18,24.44,23.8,23.84,300812.0
2017-09-29 10:00:00,23.82,23.97,23.771,23.91,157828.0,23.82,23.97,23.771,23.91,157828.0
2017-09-29 10:30:00,23.91,23.9101,23.69,23.7518,167608.0,23.91,23.9101,23.69,23.7518,167608.0
2017-09-29 11:00:00,23.75,23.92,23.68,23.88,163511.0,23.75,23.92,23.68,23.88,163511.0
2017-09-29 11:30:00,23.875,23.875,23.71,23.77,112285.0,23.875,23.875,23.71,23.77,112285.0
2017-09-29 12:00:00,23.77,23.83,23.68,23.79,123658.0,23.77,23.83,23.68,23.79,123658.0
2017-09-29 12:30:00,23.796,23.84,23.75,23.77,125331.0,23.796,23.84,23.75,23.77,125331.0
2017-09-29 13:00:00,23.765,23.87,23.75,23.86,84763.0,23.765,23.87,23.75,23.86,84763.0
2017-09-29 13:30:00,23.86,23.9,23.81,23.89,57703.0,23.86,23.9,23.81,23.89,57703.0
2017-09-29 14:00:00,23.89,24.075,23.8733,24.04,118325.0,23.89,24.075,23.8733,24.04,118325.0
2017-09-29 14:30:00,24.04,24.08,24.015,24.07,112050.0,24.04,24.08,24.015,24.07,112050.0
2017-09-29 15:00:00,24.08,24.19,24.06,24.15,126189.0,24.08,24.19,24.06,24.15,126189.0
2017-09-29 15:30:00,24.145,24.26,24.125,24.24,572505.0,24.145,24.26,24.125,24.24,572505.0
2017-10-02 09:30:00,24.33,24.53,24.25,24.37,327886.0,24.33,24.53,24.25,24.37,327886.0
2017-10-02 10:00:00,24.375,24.47,24.18,24.195,239861.0,24.375,24.47,24.18,24.195,239861.0
2017-10-02 10:30:00,24.195,24.29,24.03,24.03,313349.0,24.195,24.29,24.03,24.03,313349.0
2017-10-02 11:00:00,24.0543,24.36,24.0543,24.28,131714.0,24.0543,24.36,24.0543,24.28,131714.0
2017-10-02 11:30:00,24.26,24.29,24.0562,24.0798,86803.0,24.26,24.29,24.0562,24.0798,86803.0
2017-10-02 12:00:00,24.06,24.324,24.01,24.265,105153.0,24.06,24.324,24.01,24.265,105153.0
2017-10-02 12:30:00,24.26,24.29,24.13,24.155,105758.0,24.26,24.29,24.13,24.155,105758.0
2017-10-02 13:00:00,24.15,24.24,24.14,24.15,97070.0,24.15,24.24,24.14,24.15,97070.0
2017-10-02 13:30:00,24.15,24.255,24.07,24.095,72590.0,24.15,24.255,24.07,24.095,72590.0
2017-10-02 14:00:00,24.0873,24.13,24.01,24.12,137824.0,24.0873,24.13,24.01,24.12,137824.0
2017-10-02 14:30:00,24.11,24.175,24.05,24.1,145403.0,24.11,24.175,24.05,24.1,145403.0
2017-10-02 15:00:00,24.1,24.15,24.02,24.07,143693.0,24.1,24.15,24.02,24.07,143693.0
2017-10-02 15:30:00,24.08,24.3,24.065,24.27,412533.0,24.08,24.3,24.065,24.27,412533.0
2017-10-03 09:30:00,24.21,24.38,23.85,24.3,203388.0,24.21,24.38,23.85,24.3,203388.0
2017-10-03 10:00:00,24.3,24.305,24.16,24.24,134518.0,24.3,24.305,24.16,24.24,134518.0
2017-10-03 10:30:00,24.23,24.29,24.13,24.1873,130834.0,24.23,24.29,24.13,24.1873,130834.0
2017-10-03 11:00:00,24.1902,24.23,24.14,24.2,145720.0,24.1902,24.23,24.14,24.2,145720.0
2017-10-03 11:30:00,24.21,24.25,24.1439,24.2,101699.0,24.21,24.25,24.1439,24.2,101699.0
2017-10-03 12:00:00,24.18,24.215,24.18,24.205,103107.0,24.18,24.215,24.18,24.205,103107.0
2017-10-03 12:30:00,24.21,24.32,24.19,24.32,133288.0,24.21,24.32,24.19,24.32,133288.0
2017-10-03 13:00:00,24.31,24.36,24.27,24.34,106675.0,24.31,24.36,24.27,24.34,106675.0
2017-10-03 13:30:00,24.3361,24.34,24.285,24.29,95718.0,24.3361,24.34,24.285,24.29,95718.0
2017-10-03 14:00:00,24.295,24.32,24.26,24.3,76778.0,24.295,24.32,24.26,24.3,76778.0
2017-10-03 14:30:00,24.31,24.31,24.24,24.27,74425.0,24.31,24.31,24.24,24.27,74425.0
2017-10-03 15:00:00,24.27,24.375,24.27,24.37,118304.0,24.27,24.375,24.27,24.37,118304.0
2017-10-03 15:30:00,24.379,24.42,24.35,24.4,332929.0,24.379,24.42,24.35,24.4,332929.0
2017-10-04 09:30:00,24.41,25.18,24.3,25.08,302661.0,24.41,25.18,24.3,25.08,302661.0
2017-10-04 10:00:00,25.08,25.18,24.91,24.995,194706.0,25.08,25.18,24.91,24.995,194706.0
2017-10-04 10:30:00,24.99,25.13,24.96,25.13,171683.0,24.99,25.13,24.96,25.13,171683.0
2017-10-04 11:00:00,25.13,25.15,24.915,25.02,163968.0,25.13,25.15,24.915,25.02,163968.0
2017-10-04 11:30:00,25.02,25.02,24.91,24.98,96571.0,25.02,25.02,24.91,24.98,96571.0
2017-10-04 12:00:00,24.99,25.09,24.99,25.021,68546.0,24.99,25.09,24.99,25.021,68546.0
2017-10-04 12:30:00,25.03,25.09,24.96,25.09,126131.0,25.03,25.09,24.96,25.09,126131.0
2017-10-04 13:00:00,25.08,25.2301,25.07,25.2299,170934.0,25.08,25.2301,25.07,25.2299,170934.0
2017-10-04 13:30:00,25.225,25.29,25.14,25.2599,160205.0,25.225,25.29,25.14,25.2599,160205.0
2017-10-04 14:00:00,25.253,25.41,25.21,25.32,216741.0,25.253,25.41,25.21,25.32,216741.0
2017-10-04 14:30:00,25.32,25.445,25.3,25.33,179849.0,25.32,25.445,25.3,25.33,179849.0
2017-10-04 15:00:00,25.34,25.45,25.34,25.445,158132.0,25.34,25.45,25.34,25.445,158132.0
2017-10-04 15:30:00,25.45,25.5,25.23,25.26,555276.0,25.45,25.5,25.23,25.26,555276.0
2017-10-05 09:30:00,25.27,26.2,25.22,25.77,542785.0,25.27,26.2,25.22,25.77,542785.0
2017-10-05 10:00:00,25.8,25.89,25.56,25.645,246163.0,25.8,25.89,25.56,25.645,246163.0
2017-10-05 10:30:00,25.65,25.75,25.57,25.65,159029.0,25.65,25.75,25.57,25.65,159029.0
2017-10-05 11:00:00,25.65,25.725,25.58,25.72,129608.0,25.65,25.725,25.58,25.72,129608.0
2017-10-05 11:30:00,25.7236,25.92,25.7184,25.82,230545.0,25.7236,25.92,25.7184,25.82,230545.0
2017-10-05 12:00:00,25.82,25.85,25.75,25.81,85012.0,25.82,25.85,25.75,25.81,85012.0
2017-10-05 12:30:00,25.83,25.84,25.62,25.71,63610.0,25.83,25.84,25.62,25.71,63610.0
2017-10-05 13:00:00,25.7,25.81,25.69,25.74,59403.0,25.7,25.81,25.69,25.74,59403.0
2017-10-05 13:30:00,25.76,25.78,25.71,25.76,86095.0,25.76,25.78,25.71,25.76,86095.0
2017-10-05 14:00:00,25.765,25.8,25.7262,25.73,113657.0,25.765,25.8,25.7262,25.73,113657.0
2017-10-05 14:30:00,25.74,25.79,25.68,25.71,145094.0,25.74,25.79,25.68,25.71,145094.0
2017-10-05 15:00:00,25.71,25.75,25.67,25.72,92548.0,25.71,25.75,25.67,25.72,92548.0
2017-10-05 15:30:00,25.72,25.8,25.72,25.73,372497.0,25.72,25.8,25.72,25.73,372497.0
2017-10-06 09:30:00,25.53,26.19,25.53,26.13,373316.0,25.53,26.19,25.53,26.13,373316.0
2017-10-06 10:00:00,26.12,26.18,25.74,25.81,346410.0,26.12,26.18,25.74,25.81,346410.0
2017-10-06 10:30:00,25.81,25.83,25.65,25.68,129043.0,25.81,25.83,25.65,25.68,129043.0
2017-10-06 11:00:00,25.68,25.8,25.64,25.8,107570.0,25.68,25.8,25.64,25.8,107570.0
2017-10-06 11:30:00,25.79,25.83,25.73,25.81,122218.0,25.79,25.83,25.73,25.81,122218.0
2017-10-06 12:00:00,25.81,25.85,25.74,25.8,102570.0,25.81,25.85,25.74,25.8,102570.0
2017-10-06 12:30:00,25.795,25.8,25.685,25.77,90967.0,25.795,25.8,25.685,25.77,90967.0
2017-10-06 13:00:00,25.77,25.77,25.58,25.62,192290.0,25.77,25.77,25.58,25.62,192290.0
2017-10-06 13:30:00,25.625,25.765,25.62,25.74,89237.0,25.625,25.765,25.62,25.74,89237.0
2017-10-06 14:00:00,25.74,25.79,25.685,25.76,115684.0,25.74,25.79,25.685,25.76,115684.0
2017-10-06 14:30:00,25.77,25.84,25.75,25.84,74420.0,25.77,25.84,25.75,25.84,74420.0
2017-10-06 15:00:00,25.84,25.84,25.76,25.79,106946.0,25.84,25.84,25.76,25.79,106946.0
2017-10-06 15:30:00,25.79,25.81,25.69,25.72,310638.0,25.79,25.81,25.69,25.72,310638.0
2017-10-09 09:30:00,25.91,26.04,25.64,25.9,203245.0,25.91,26.04,25.64,25.9,203245.0
2017-10-09 10:00:00,25.86,25.89,25.6,25.67,125891.0,25.86,25.89,25.6,25.67,125891.0
2017-10-09 10:30:00,25.67,25.68,25.5601,25.61,122839.0,25.67,25.68,25.5601,25.61,122839.0
2017-10-09 11:00:00,25.63,25.91,25.63,25.86,100744.0,25.63,25.91,25.63,25.86,100744.0
2017-10-09 11:30:00,25.87,25.91,25.77,25.78,120075.0,25.87,25.91,25.77,25.78,120075.0
2017-10-09 12:00:00,25.78,25.81,25.661,25.68,108803.0,25.78,25.81,25.661,25.68,108803.0
2017-10-09 12:30:00,25.69,25.7,25.54,25.56,52745.0,25.69,25.7,25.54,25.56,52745.0
2017-10-09 13:00:00,25.55,25.56,25.43,25.45,78024.0,25.55,25.56,25.43,25.45,78024.0
2017-10-09 13:30:00,25.458,25.51,25.401,25.43,69482.0,25.458,25.51,25.401,25.43,69482.0
2017-10-09 14:00:00,25.43,25.69,25.37,25.69,137240.0,25.43,25.69,25.37,25.69,137240.0
2017-10-09 14:30:00,25.68,25.74,25.67,25.67,71810.0,25.68,25.74,25.67,25.67,71810.0
2017-10-09 15:00:00,25.66,25.665,25.51,25.59,77467.0,25.66,25.665,25.51,25.59,77467.0
2017-10-09 15:30:00,25.595,25.66,25.595,25.65,195897.0,25.595,25.66,25.595,25.65,195897.0
2017-10-10 09:30:00,25.64,25.81,25.62,25.77,129957.0,25.64,25.81,25.62,25.77,129957.0
2017-10-10 10:00:00,25.76,25.79,25.61,25.73,99855.0,25.76,25.79,25.61,25.73,99855.0
2017-10-10 10:30:00,25.71,25.78,25.67,25.735,103257.0,25.71,25.78,25.67,25.735,103257.0
2017-10-10 11:00:00,25.74,25.77,25.6,25.71,103148.0,25.74,25.77,25.6,25.71,103148.0
2017-10-10 11:30:00,25.71,25.77,25.62,25.64,65563.0,25.71,25.77,25.62,25.64,65563.0
2017-10-10 12:00:00,25.64,25.66,25.55,25.615,47139.0,25.64,25.66,25.55,25.615,47139.0
2017-10-10 12:30:00,25.61,25.69,25.57,25.67,35687.0,25.61,25.69,25.57,25.67,35687.0
2017-10-10 13:00:00,25.66,25.75,25.64,25.75,50843.0,25.66,25.75,25.64,25.75,50843.0
2017-10-10 13:30:00,25.75,25.81,25.74,25.74,63976.0,25.75,25.81,25.74,25.74,63976.0
2017-10-10 14:00:00,25.74,25.9,25.73,25.9,91443.0,25.74,25.9,25.73,25.9,91443.0
2017-10-10 14:30:00,25.895,25.92,25.77,25.78,77988.0,25.895,25.92,25.77,25.78,77988.0
2017-10-10 15:00:00,25.79,25.935,25.785,25.905,103274.0,25.79,25.935,25.785,25.905,103274.0
2017-10-10 15:30:00,25.91,25.965,25.87,25.935,342157.0,25.91,25.965,25.87,25.935,342157.0
2017-10-11 09:30:00,26.0,26.05,25.86,26.03,171599.0,26.0,26.05,25.86,26.03,171599.0
2017-10-11 10:00:00,26.0262,26.11,25.94,26.0528,177842.0,26.0262,26.11,25.94,26.0528,177842.0
2017-10-11 10:30:00,26.05,26.08,25.92,26.017,133724.0,26.05,26.08,25.92,26.017,133724.0
2017-10-11 11:00:00,26.0101,26.12,26.0,26.04,149251.0,26.0101,26.12,26.0,26.04,149251.0
2017-10-11 11:30:00,26.03,26.1,25.96,25.96,130643.0,26.03,26.1,25.96,25.96,130643.0
2017-10-11 12:00:00,25.96,26.03,25.87,25.97,88780.0,25.96,26.03,25.87,25.97,88780.0
2017-10-11 12:30:00,25.97,26.01,25.87,25.942,68175.0,25.97,26.01,25.87,25.942,68175.0
2017-10-11 13:00:00,25.94,26.01,25.92,25.999,40118.0,25.94,26.01,25.92,25.999,40118.0
2017-10-11 13:30:00,25.97,26.0001,25.92,25.92,41365.0,25.97,26.0001,25.92,25.92,41365.0
2017-10-11 14:00:00,25.92,25.97,25.8,25.805,124846.0,25.92,25.97,25.8,25.805,124846.0
2017-10-11 14:30:00,25.805,25.87,25.79,25.8,118224.0,25.805,25.87,25.79,25.8,118224.0
2017-10-11 15:00:00,25.805,25.81,25.64,25.67,143655.0,25.805,25.81,25.64,25.67,143655.0
2017-10-11 15:30:00,25.6758,25.75,25.62,25.66,398978.0,25.6758,25.75,25.62,25.66,398978.0
2017-10-12 09:30:00,25.54,25.72,24.89,25.27,360981.0,25.54,25.72,24.89,25.27,360981.0
2017-10-12 10:00:00,25.25,25.27,25.07,25.07,179685.0,25.25,25.27,25.07,25.07,179685.0
2017-10-12 10:30:00,25.065,25.1,24.96,24.99,176041.0,25.065,25.1,24.96,24.99,176041.0
2017-10-12 11:00:00,24.99,25.1,24.94,25.06,146031.0,24.99,25.1,24.94,25.06,146031.0
2017-10-12 11:30:00,25.07,25.15,25.02,25.0844,135545.0,25.07,25.15,25.02,25.0844,135545.0
2017-10-12 12:00:00,25.08,25.1699,25.03,25.08,181116.0,25.08,25.1699,25.03,25.08,181116.0
2017-10-12 12:30:00,25.085,25.16,25.04,25.07,290944.0,25.085,25.16,25.04,25.07,290944.0
2017-10-12 13:00:00,25.07,25.09,25.015,25.04,84782.0,25.07,25.09,25.015,25.04,84782.0
2017-10-12 13:30:00,25.04,25.07,24.95,24.97,94278.0,25.04,25.07,24.95,24.97,94278.0
2017-10-12 14:00:00,24.9699,25.0151,24.91,24.93,105349.0,24.9699,25.0151,24.91,24.93,105349.0
2017-10-12 14:30:00,24.935,24.97,24.89,24.96,129782.0,24.935,24.97,24.89,24.96,129782.0
2017-10-12 15:00:00,24.96,24.98,24.91,24.9234,125221.0,24.96,24.98,24.91,24.9234,125221.0
2017-10-12 15:30:00,24.92,24.93,24.72,24.73,468027.0,24.92,24.93,24.72,24.73,468027.0
2017-10-13 09:30:00,24.8,24.89,24.69,24.85,163163.0,24.8,24.89,24.69,24.85,163163.0
2017-10-13 10:00:00,24.85,24.86,24.52,24.63,133833.0,24.85,24.86,24.52,24.63,133833.0
2017-10-13 10:30:00,24.64,24.69,24.46,24.55,166563.0,24.64,24.69,24.46,24.55,166563.0
2017-10-13 11:00:00,24.54,24.62,24.51,24.54,189427.0,24.54,24.62,24.51,24.54,189427.0
2017-10-13 11:30:00,24.55,24.79,24.54,24.76,118930.0,24.55,24.79,24.54,24.76,118930.0
2017-10-13 12:00:00,24.77,24.87,24.77,24.82,65437.0,24.77,24.87,24.77,24.82,65437.0
2017-10-13 12:30:00,24.81,24.85,24.77,24.83,54643.0,24.81,24.85,24.77,24.83,54643.0
2017-10-13 13:00:00,24.82,24.84,24.67,24.79,156479.0,24.82,24.84,24.67,24.79,156479.0
2017-10-13 13:30:00,24.795,24.82,24.73,24.755,60867.0,24.795,24.82,24.73,24.755,60867.0
2017-10-13 14:00:00,24.76,24.81,24.73,24.7386,82522.0,24.76,24.81,24.73,24.7386,82522.0
2017-10-13 14:30:00,24.7361,24.79,24.71,24.756,89310.0,24.7361,24.79,24.71,24.756,89310.0
2017-10-13 15:00:00,24.75,24.82,24.72,24.77,93096.0,24.75,24.82,24.72,24.77,93096.0
2017-10-13 15:30:00,24.77,24.84,24.73,24.75,284192.0,24.77,24.84,24.73,24.75,284192.0
2017-10-16 09:30:00,29.12,31.42,29.1,31.27,6342039.0,29.12,31.42,29.1,31.27,6342039.0
2017-10-16 10:00:00,31.2648,32.5,31.15,31.25,4975889.0,31.2648,32.5,31.15,31.25,4975889.0
2017-10-16 10:30:00,31.27,32.02,31.23,32.0,1880350.0,31.27,32.02,31.23,32.0,1880350.0
2017-10-16 11:00:00,32.005,32.3,31.69,32.1995,1742021.0,32.005,32.3,31.69,32.1995,1742021.0
2017-10-16 11:30:00,32.2108,32.2108,30.82,31.14,1523340.0,32.2108,32.2108,30.82,31.14,1523340.0
2017-10-16 12:00:00,31.17,31.33,30.34,30.64,1272449.0,31.17,31.33,30.34,30.64,1272449.0
2017-10-16 12:30:00,30.66,31.25,30.65,31.09,1007756.0,30.66,31.25,30.65,31.09,1007756.0
2017-10-16 13:00:00,31.09,31.11,30.65,30.8,450710.0,31.09,31.11,30.65,30.8,450710.0
2017-10-16 13:30:00,30.8,30.82,29.75,29.8752,1361376.0,30.8,30.82,29.75,29.8752,1361376.0
2017-10-16 14:00:00,29.89,30.08,28.51,28.743,2133480.0,29.89,30.08,28.51,28.743,2133480.0
2017-10-16 14:30:00,28.7408,29.38,28.45,29.1891,1173491.0,28.7408,29.38,28.45,29.1891,1173491.0
2017-10-16 15:00:00,29.19,29.37,28.89,29.0696,921981.0,29.19,29.37,28.89,29.0696,921981.0
2017-10-16 15:30:00,29.04,29.27,28.5684,29.02,2024935.0,29.04,29.27,28.5684,29.02,2024935.0
2017-10-17 09:30:00,29.02,29.58,29.02,29.4,919583.0,29.02,29.58,29.02,29.4,919583.0
2017-10-17 10:00:00,29.4135,30.2,29.38,30.0,1028967.0,29.4135,30.2,29.38,30.0,1028967.0
2017-10-17 10:30:00,30.01,30.03,29.26,29.386,793448.0,30.01,30.03,29.26,29.386,793448.0
2017-10-17 11:00:00,29.4,29.83,29.36,29.72,505797.0,29.4,29.83,29.36,29.72,505797.0
2017-10-17 11:30:00,29.7207,29.76,29.21,29.323,374235.0,29.7207,29.76,29.21,29.323,374235.0
2017-10-17 12:00:00,29.3299,29.3299,29.13,29.13,259586.0,29.3299,29.3299,29.13,29.13,259586.0
2017-10-17 12:30:00,29.13,29.16,28.92,28.98,277777.0,29.13,29.16,28.92,28.98,277777.0
2017-10-17 13:00:00,28.97,29.08,28.8,28.8206,258881.0,28.97,29.08,28.8,28.8206,258881.0
2017-10-17 13:30:00,28.82,28.82,28.55,28.66,460301.0,28.82,28.82,28.55,28.66,460301.0
2017-10-17 14:00:00,28.66,28.79,28.47,28.511,501971.0,28.66,28.79,28.47,28.511,501971.0
2017-10-17 14:30:00,28.556,28.64,28.46,28.64,422620.0,28.556,28.64,28.46,28.64,422620.0
2017-10-17 15:00:00,28.63,28.65,28.37,28.39,388503.0,28.63,28.65,28.37,28.39,388503.0
2017-10-17 15:30:00,28.39,28.4,28.25,28.3,927464.0,28.39,28.4,28.25,28.3,927464.0
2017-10-18 09:30:00,28.35,28.46,27.75,27.9,500070.0,28.35,28.46,27.75,27.9,500070.0
2017-10-18 10:00:00,27.9,27.92,27.4083,27.455,828448.0,27.9,27.92,27.4083,27.455,828448.0
2017-10-18 10:30:00,27.455,27.77,27.38,27.56,441094.0,27.455,27.77,27.38,27.56,441094.0
2017-10-18 11:00:00,27.56,27.66,27.46,27.56,273134.0,27.56,27.66,27.46,27.56,273134.0
2017-10-18 11:30:00,27.57,27.82,27.5289,27.69,251151.0,27.57,27.82,27.5289,27.69,251151.0
2017-10-18 12:00:00,27.67,27.96,27.63,27.94,296504.0,27.67,27.96,27.63,27.94,296504.0
2017-10-18 12:30:00,27.95,28.1,27.7278,27.77,272360.0,27.95,28.1,27.7278,27.77,272360.0
2017-10-18 13:00:00,27.77,27.94,27.65,27.9,189668.0,27.77,27.94,27.65,27.9,189668.0
2017-10-18 13:30:00,27.9,27.92,27.82,27.85,147809.0,27.9,27.92,27.82,27.85,147809.0
2017-10-18 14:00:00,27.84,27.89,27.74,27.74,91931.0,27.84,27.89,27.74,27.74,91931.0
2017-10-18 14:30:00,27.745,27.81,27.708,27.78,157872.0,27.745,27.81,27.708,27.78,157872.0
2017-10-18 15:00:00,27.78,27.87,27.69,27.69,234316.0,27.78,27.87,27.69,27.69,234316.0
2017-10-18 15:30:00,27.69,27.73,27.495,27.54,786931.0,27.69,27.73,27.495,27.54,786931.0
2017-10-19 09:30:00,27.4,27.74,26.81,27.215,421994.0,27.4,27.74,26.81,27.215,421994.0
2017-10-19 10:00:00,27.19,27.215,26.98,27.08,242267.0,27.19,27.215,26.98,27.08,242267.0
2017-10-19 10:30:00,27.09,27.41,27.03,27.35,218494.0,27.09,27.41,27.03,27.35,218494.0
2017-10-19 11:00:00,27.37,27.482,27.31,27.41,138940.0,27.37,27.482,27.31,27.41,138940.0
2017-10-19 11:30:00,27.41,27.529,27.34,27.46,133440.0,27.41,27.529,27.34,27.46,133440.0
2017-10-19 12:00:00,27.46,27.79,27.415,27.6922,160219.0,27.46,27.79,27.415,27.6922,160219.0
2017-10-19 12:30:00,27.69,28.075,27.67,27.84,330397.0,27.69,28.075,27.67,27.84,330397.0
2017-10-19 13:00:00,27.84,27.95,27.64,27.66,205364.0,27.84,27.95,27.64,27.66,205364.0
2017-10-19 13:30:00,27.665,27.78,27.591,27.666,149252.0,27.665,27.78,27.591,27.666,149252.0
2017-10-19 14:00:00,27.66,27.66,27.48,27.48,158103.0,27.66,27.66,27.48,27.48,158103.0
2017-10-19 14:30:00,27.48,27.56,27.42,27.49,184219.0,27.48,27.56,27.42,27.49,184219.0
2017-10-19 15:00:00,27.5,27.63,27.5,27.58,138087.0,27.5,27.63,27.5,27.58,138087.0
2017-10-19 15:30:00,27.57,27.59,27.44,27.46,438615.0,27.57,27.59,27.44,27.46,438615.0
2017-10-20 09:30:00,27.31,27.8314,27.31,27.36,203126.0,27.31,27.8314,27.31,27.36,203126.0
2017-10-20 10:00:00,27.37,27.415,27.06,27.2784,212220.0,27.37,27.415,27.06,27.2784,212220.0
2017-10-20 10:30:00,27.31,27.52,27.26,27.41,176190.0,27.31,27.52,27.26,27.41,176190.0
2017-10-20 11:00:00,27.42,27.6,27.42,27.57,141536.0,27.42,27.6,27.42,27.57,141536.0
2017-10-20 11:30:00,27.56,27.58,27.49,27.52,70519.0,27.56,27.58,27.49,27.52,70519.0
2017-10-20 12:00:00,27.51,27.52,27.4,27.44,104536.0,27.51,27.52,27.4,27.44,104536.0
2017-10-20 12:30:00,27.45,27.475,27.34,27.45,115374.0,27.45,27.475,27.34,27.45,115374.0
2017-10-20 13:00:00,27.465,27.55,27.41,27.41,57065.0,27.465,27.55,27.41,27.41,57065.0
2017-10-20 13:30:00,27.4142,27.42,27.33,27.4,93651.0,27.4142,27.42,27.33,27.4,93651.0
2017-10-20 14:00:00,27.39,27.48,27.36,27.41,483754.0,27.39,27.48,27.36,27.41,483754.0
2017-10-20 14:30:00,27.42,27.45,27.36,27.36,83938.0,27.42,27.45,27.36,27.36,83938.0
2017-10-20 15:00:00,27.37,27.437,27.3,27.42,124722.0,27.37,27.437,27.3,27.42,124722.0
2017-10-20 15:30:00,27.42,27.43,27.13,27.17,492444.0,27.42,27.43,27.13,27.17,492444.0
2017-10-23 09:30:00,27.47,27.66,27.17,27.34,228194.0,27.47,27.66,27.17,27.34,228194.0
2017-10-23 10:00:00,27.29,27.31,27.08,27.2758,104058.0,27.29,27.31,27.08,27.2758,104058.0
2017-10-23 10:30:00,27.25,27.55,27.19,27.46,169021.0,27.25,27.55,27.19,27.46,169021.0
2017-10-23 11:00:00,27.44,27.47,27.18,27.24,83688.0,27.44,27.47,27.18,27.24,83688.0
2017-10-23 11:30:00,27.25,27.25,27.16,27.16,102393.0,27.25,27.25,27.16,27.16,102393.0
2017-10-23 12:00:00,27.175,27.25,27.16,27.2,59693.0,27.175,27.25,27.16,27.2,59693.0
2017-10-23 12:30:00,27.2,27.225,27.11,27.17,86151.0,27.2,27.225,27.11,27.17,86151.0
2017-10-23 13:00:00,27.16,27.26,27.15,27.23,72941.0,27.16,27.26,27.15,27.23,72941.0
2017-10-23 13:30:00,27.23,27.26,27.17,27.17,51860.0,27.23,27.26,27.17,27.17,51860.0
2017-10-23 14:00:00,27.17,27.25,27.06,27.15,110805.0,27.17,27.25,27.06,27.15,110805.0
2017-10-23 14:30:00,27.135,27.24,27.1,27.19,75590.0,27.135,27.24,27.1,27.19,75590.0
2017-10-23 15:00:00,27.18,27.24,27.1,27.11,84296.0,27.18,27.24,27.1,27.11,84296.0
2017-10-23 15:30:00,27.1,27.15,26.901,27.0,354104.0,27.1,27.15,26.901,27.0,354104.0
2017-10-24 09:30:00,26.91,27.03,26.15,26.236,404367.0,26.91,27.03,26.15,26.236,404367.0
2017-10-24 10:00:00,26.2246,26.55,26.15,26.29,288485.0,26.2246,26.55,26.15,26.29,288485.0
2017-10-24 10:30:00,26.29,26.39,26.19,26.27,170496.0,26.29,26.39,26.19,26.27,170496.0
2017-10-24 11:00:00,26.28,26.57,26.26,26.48,180559.0,26.28,26.57,26.26,26.48,180559.0
2017-10-24 11:30:00,26.49,26.52,26.35,26.365,124684.0,26.49,26.52,26.35,26.365,124684.0
2017-10-24 12:00:00,26.3688,26.5,26.3688,26.47,71632.0,26.3688,26.5,26.3688,26.47,71632.0
2017-10-24 12:30:00,26.47,26.58,26.44,26.44,84509.0,26.47,26.58,26.44,26.44,84509.0
2017-10-24 13:00:00,26.45,26.69,26.31,26.6612,129763.0,26.45,26.69,26.31,26.6612,129763.0
2017-10-24 13:30:00,26.6765,26.72,26.54,26.5619,109508.0,26.6765,26.72,26.54,26.5619,109508.0
2017-10-24 14:00:00,26.568,26.682,26.54,26.6,117831.0,26.568,26.682,26.54,26.6,117831.0
2017-10-24 14:30:00,26.595,26.63,26.51,26.52,119746.0,26.595,26.63,26.51,26.52,119746.0
2017-10-24 15:00:00,26.52,26.56,26.37,26.39,128552.0,26.52,26.56,26.37,26.39,128552.0
2017-10-24 15:30:00,26.385,26.47,26.35,26.43,318996.0,26.385,26.47,26.35,26.43,318996.0
2017-10-25 09:30:00,26.59,26.86,26.35,26.35,92540.0,26.59,26.86,26.35,26.35,92540.0
2017-10-25 10:00:00,26.35,26.51,26.2,26.3,147562.0,26.35,26.51,26.2,26.3,147562.0
2017-10-25 10:30:00,26.2983,26.34,26.17,26.26,104070.0,26.2983,26.34,26.17,26.26,104070.0
2017-10-25 11:00:00,26.24,26.25,25.75,25.94,250377.0,26.24,26.25,25.75,25.94,250377.0
2017-10-25 11:30:00,25.94,26.08,25.92,25.99,97276.0,25.94,26.08,25.92,25.99,97276.0
2017-10-25 12:00:00,25.96,25.98,25.81,25.86,86759.0,25.96,25.98,25.81,25.86,86759.0
2017-10-25 12:30:00,25.82,26.13,25.79,26.0699,120302.0,25.82,26.13,25.79,26.0699,120302.0
2017-10-25 13:00:00,26.055,26.18,26.04,26.17,82589.0,26.055,26.18,26.04,26.17,82589.0
2017-10-25 13:30:00,26.17,26.2536,26.12,26.16,112933.0,26.17,26.2536,26.12,26.16,112933.0
2017-10-25 14:00:00,26.165,26.17,26.055,26.12,69781.0,26.165,26.17,26.055,26.12,69781.0
2017-10-25 14:30:00,26.11,26.13,26.0,26.0019,70567.0,26.11,26.13,26.0,26.0019,70567.0
2017-10-25 15:00:00,26.0,26.09,25.98,26.06,170234.0,26.0,26.09,25.98,26.06,170234.0
2017-10-25 15:30:00,26.06,26.08,25.835,25.89,406393.0,26.06,26.08,25.835,25.89,406393.0
2017-10-26 09:30:00,25.46,26.37,25.43,26.0932,406182.0,25.46,26.37,25.43,26.0932,406182.0
2017-10-26 10:00:00,26.11,26.2199,25.9263,26.06,210520.0,26.11,26.2199,25.9263,26.06,210520.0
2017-10-26 10:30:00,26.07,26.27,26.03,26.16,170927.0,26.07,26.27,26.03,26.16,170927.0
2017-10-26 11:00:00,26.145,26.22,25.95,26.045,149804.0,26.145,26.22,25.95,26.045,149804.0
2017-10-26 11:30:00,26.045,26.13,25.97,26.05,173220.0,26.045,26.13,25.97,26.05,173220.0
2017-10-26 12:00:00,26.05,26.1,25.96,25.96,525759.0,26.05,26.1,25.96,25.96,525759.0
2017-10-26 12:30:00,25.96,26.03,25.89,26.0,134776.0,25.96,26.03,25.89,26.0,134776.0
2017-10-26 13:00:00,26.008,26.025,25.9,25.98,118398.0,26.008,26.025,25.9,25.98,118398.0
2017-10-26 13:30:00,25.99,26.05,25.97,25.98,137452.0,25.99,26.05,25.97,25.98,137452.0
2017-10-26 14:00:00,25.97,26.0722,25.875,25.92,182083.0,25.97,26.0722,25.875,25.92,182083.0
2017-10-26 14:30:00,25.915,26.02,25.9,26.0,224556.0,25.915,26.02,25.9,26.0,224556.0
2017-10-26 15:00:00,26.0,26.035,25.79,25.84,224655.0,26.0,26.035,25.79,25.84,224655.0
2017-10-26 15:30:00,25.845,26.0,25.78,25.92,477024.0,25.845,26.0,25.78,25.92,477024.0
2017-10-27 09:30:00,26.01,26.4,25.91,26.24,168283.0,26.01,26.4,25.91,26.24,168283.0
2017-10-27 10:00:00,26.19,26.4,26.19,26.39,229624.0,26.19,26.4,26.19,26.39,229624.0
2017-10-27 10:30:00,26.3975,26.74,26.34,26.71,205651.0,26.3975,26.74,26.34,26.71,205651.0
2017-10-27 11:00:00,26.68,26.88,26.56,26.57,335518.0,26.68,26.88,26.56,26.57,335518.0
2017-10-27 11:30:00,26.5987,26.79,26.55,26.72,152675.0,26.5987,26.79,26.55,26.72,152675.0
2017-10-27 12:00:00,26.71,26.819,26.57,26.58,145427.0,26.71,26.819,26.57,26.58,145427.0
2017-10-27 12:30:00,26.58,26.75,26.54,26.6,92882.0,26.58,26.75,26.54,26.6,92882.0
2017-10-27 13:00:00,26.59,26.6877,26.47,26.51,150121.0,26.59,26.6877,26.47,26.51,150121.0
2017-10-27 13:30:00,26.5154,26.73,26.5,26.71,125815.0,26.5154,26.73,26.5,26.71,125815.0
2017-10-27 14:00:00,26.71,26.745,26.52,26.535,154569.0,26.71,26.745,26.52,26.535,154569.0
2017-10-27 14:30:00,26.52,26.55,26.44,26.46,162686.0,26.52,26.55,26.44,26.46,162686.0
2017-10-27 15:00:00,26.455,26.51,26.363,26.47,251614.0,26.455,26.51,26.363,26.47,251614.0
2017-10-27 15:30:00,26.47,26.63,26.45,26.63,408203.0,26.47,26.63,26.45,26.63,408203.0
2017-10-30 09:30:00,26.75,27.57,26.71,26.94,365488.0,26.75,27.57,26.71,26.94,365488.0
2017-10-30 10:00:00,26.9524,27.01,26.78,26.965,267475.0,26.9524,27.01,26.78,26.965,267475.0
2017-10-30 10:30:00,26.98,27.24,26.95,27.01,447804.0,26.98,27.24,26.95,27.01,447804.0
2017-10-30 11:00:00,27.01,27.12,26.81,26.815,201794.0,27.01,27.12,26.81,26.815,201794.0
2017-10-30 11:30:00,26.81,26.81,26.45,26.47,306037.0,26.81,26.81,26.45,26.47,306037.0
2017-10-30 12:00:00,26.47,26.485,26.18,26.38,156052.0,26.47,26.485,26.18,26.38,156052.0
2017-10-30 12:30:00,26.37,26.6,26.325,26.34,196250.0,26.37,26.6,26.325,26.34,196250.0
2017-10-30 13:00:00,26.34,26.41,26.16,26.18,188332.0,26.34,26.41,26.16,26.18,188332.0
2017-10-30 13:30:00,26.2,26.23,26.04,26.055,142438.0,26.2,26.23,26.04,26.055,142438.0
2017-10-30 14:00:00,26.06,26.35,26.03,26.14,293575.0,26.06,26.35,26.03,26.14,293575.0
2017-10-30 14:30:00,26.1474,26.17,25.835,25.85,352359.0,26.1474,26.17,25.835,25.85,352359.0
2017-10-30 15:00:00,25.85,26.1432,25.85,26.1,168789.0,25.85,26.1432,25.85,26.1,168789.0
2017-10-30 15:30:00,26.0905,26.195,26.0001,26.08,453597.0,26.0905,26.195,26.0001,26.08,453597.0
2017-10-31 09:30:00,26.31,26.39,25.7,26.01,218853.0,26.31,26.39,25.7,26.01,218853.0
2017-10-31 10:00:00,26.0192,26.07,25.58,25.675,208075.0,26.0192,26.07,25.58,25.675,208075.0
2017-10-31 10:30:00,25.675,25.8,25.43,25.44,215876.0,25.675,25.8,25.43,25.44,215876.0
2017-10-31 11:00:00,25.45,25.73,25.25,25.26,233968.0,25.45,25.73,25.25,25.26,233968.0
2017-10-31 11:30:00,25.26,25.43,25.19,25.23,317052.0,25.26,25.43,25.19,25.23,317052.0
2017-10-31 12:00:00,25.22,25.24,24.92,25.02,388579.0,25.22,25.24,24.92,25.02,388579.0
2017-10-31 12:30:00,25.0107,25.195,24.92,25.07,265866.0,25.0107,25.195,24.92,25.07,265866.0
2017-10-31 13:00:00,25.06,25.07,24.92,24.94,206772.0,25.06,25.07,24.92,24.94,206772.0
2017-10-31 13:30:00,24.94,25.02,24.77,25.01,282850.0,24.94,25.02,24.77,25.01,282850.0
2017-10-31 14:00:00,25.01,25.17,24.98,25.01,214539.0,25.01,25.17,24.98,25.01,214539.0
2017-10-31 14:30:00,25.02,25.03,24.84,24.9427,272323.0,25.02,25.03,24.84,24.9427,272323.0
2017-10-31 15:00:00,24.94,25.0,24.92,24.93,201053.0,24.94,25.0,24.92,24.93,201053.0
2017-10-31 15:30:00,24.93,25.0,24.75,24.795,790146.0,24.93,25.0,24.75,24.795,790146.0
2017-11-01 09:30:00,24.95,25.36,24.4,24.66,366893.0,24.95,25.36,24.4,24.66,366893.0
2017-11-01 10:00:00,24.69,24.84,24.55,24.82,262351.0,24.69,24.84,24.55,24.82,262351.0
2017-11-01 10:30:00,24.818,24.95,24.61,24.8316,227432.0,24.818,24.95,24.61,24.8316,227432.0
2017-11-01 11:00:00,24.84,25.1,24.83,24.9696,127059.0,24.84,25.1,24.83,24.9696,127059.0
2017-11-01 11:30:00,24.961,25.0,24.71,24.74,171985.0,24.961,25.0,24.71,24.74,171985.0
2017-11-01 12:00:00,24.71,24.9,24.71,24.8,78654.0,24.71,24.9,24.71,24.8,78654.0
2017-11-01 12:30:00,24.79,24.82,24.66,24.66,114866.0,24.79,24.82,24.66,24.66,114866.0
2017-11-01 13:00:00,24.66,24.79,24.56,24.79,197162.0,24.66,24.79,24.56,24.79,197162.0
2017-11-01 13:30:00,24.77,24.85,24.6,24.77,161655.0,24.77,24.85,24.6,24.77,161655.0
2017-11-01 14:00:00,24.76,24.77,24.44,24.54,234665.0,24.76,24.77,24.44,24.54,234665.0
2017-11-01 14:30:00,24.55,24.63,24.32,24.35,244503.0,24.55,24.63,24.32,24.35,244503.0
2017-11-01 15:00:00,24.36,24.415,24.19,24.39,429274.0,24.36,24.415,24.19,24.39,429274.0
2017-11-01 15:30:00,24.3825,24.44,24.2,24.21,886581.0,24.3825,24.44,24.2,24.21,886581.0
2017-11-02 09:30:00,26.52,26.68,25.46,25.54,1172367.0,26.52,26.68,25.46,25.54,1172367.0
2017-11-02 10:00:00,25.55,25.94,25.55,25.73,450418.0,25.55,25.94,25.55,25.73,450418.0
2017-11-02 10:30:00,25.76,26.3,25.76,26.2,555508.0,25.76,26.3,25.76,26.2,555508.0
2017-11-02 11:00:00,26.22,26.5,26.03,26.36,527707.0,26.22,26.5,26.03,26.36,527707.0
2017-11-02 11:30:00,26.345,26.37,25.7,25.953,346923.0,26.345,26.37,25.7,25.953,346923.0
2017-11-02 12:00:00,25.96,26.12,25.85,26.04,167584.0,25.96,26.12,25.85,26.04,167584.0
2017-11-02 12:30:00,26.03,26.26,25.78,25.9,207403.0,26.03,26.26,25.78,25.9,207403.0
2017-11-02 13:00:00,25.89,25.99,25.6101,25.6101,241213.0,25.89,25.99,25.6101,25.6101,241213.0
2017-11-02 13:30:00,25.62,25.9,25.62,25.68,178514.0,25.62,25.9,25.62,25.68,178514.0
2017-11-02 14:00:00,25.66,25.72,25.37,25.48,270839.0,25.66,25.72,25.37,25.48,270839.0
2017-11-02 14:30:00,25.47,25.5,25.33,25.45,152264.0,25.47,25.5,25.33,25.45,152264.0
2017-11-02 15:00:00,25.45,25.53,25.24,25.31,283657.0,25.45,25.53,25.24,25.31,283657.0
2017-11-02 15:30:00,25.31,25.57,25.307,25.52,831171.0,25.31,25.57,25.307,25.52,831171.0
2017-11-03 09:30:00,25.25,25.6712,25.14,25.67,257015.0,25.25,25.6712,25.14,25.67,257015.0
2017-11-03 10:00:00,25.667,25.75,25.42,25.65,230726.0,25.667,25.75,25.42,25.65,230726.0
2017-11-03 10:30:00,25.65,25.756,25.53,25.65,244227.0,25.65,25.756,25.53,25.65,244227.0
2017-11-03 11:00:00,25.67,25.73,25.55,25.68,117048.0,25.67,25.73,25.55,25.68,117048.0
2017-11-03 11:30:00,25.67,25.8,25.62,25.74,128408.0,25.67,25.8,25.62,25.74,128408.0
2017-11-03 12:00:00,25.75,25.97,25.71,25.81,214544.0,25.75,25.97,25.71,25.81,214544.0
2017-11-03 12:30:00,25.82,25.95,25.78,25.9,140846.0,25.82,25.95,25.78,25.9,140846.0
2017-11-03 13:00:00,25.905,26.09,25.89,25.97,242525.0,25.905,26.09,25.89,25.97,242525.0
2017-11-03 13:30:00,25.97,26.085,25.87,25.97,243437.0,25.97,26.085,25.87,25.97,243437.0
2017-11-03 14:00:00,25.97,26.06,25.845,26.02,156503.0,25.97,26.06,25.845,26.02,156503.0
2017-11-03 14:30:00,26.02,26.2871,26.0,26.15,303032.0,26.02,26.2871,26.0,26.15,303032.0
2017-11-03 15:00:00,26.145,26.3,26.06,26.185,269618.0,26.145,26.3,26.06,26.185,269618.0
2017-11-03 15:30:00,26.19,26.28,26.15,26.24,539142.0,26.19,26.28,26.15,26.24,539142.0
2017-11-06 09:30:00,26.15,26.47,26.06,26.29,184429.0,26.15,26.47,26.06,26.29,184429.0
2017-11-06 10:00:00,26.3,26.73,26.16,26.73,259753.0,26.3,26.73,26.16,26.73,259753.0
2017-11-06 10:30:00,26.725,26.96,26.64,26.85,380188.0,26.725,26.96,26.64,26.85,380188.0
2017-11-06 11:00:00,26.84,27.07,26.701,26.99,262004.0,26.84,27.07,26.701,26.99,262004.0
2017-11-06 11:30:00,26.9912,27.04,26.82,26.98,161704.0,26.9912,27.04,26.82,26.98,161704.0
2017-11-06 12:00:00,26.96,27.06,26.93,26.99,180700.0,26.96,27.06,26.93,26.99,180700.0
2017-11-06 12:30:00,26.99,27.14,26.94,27.12,117798.0,26.99,27.14,26.94,27.12,117798.0
2017-11-06 13:00:00,27.13,27.16,26.911,26.96,157363.0,27.13,27.16,26.911,26.96,157363.0
2017-11-06 13:30:00,26.95,27.11,26.93,27.0714,94943.0,26.95,27.11,26.93,27.0714,94943.0
2017-11-06 14:00:00,27.079,27.27,27.04,27.26,218315.0,27.079,27.27,27.04,27.26,218315.0
2017-11-06 14:30:00,27.27,27.47,27.21,27.419,320715.0,27.27,27.47,27.21,27.419,320715.0
2017-11-06 15:00:00,27.42,27.5769,27.38,27.48,222125.0,27.42,27.5769,27.38,27.48,222125.0
2017-11-06 15:30:00,27.485,27.54,27.37,27.38,546743.0,27.485,27.54,27.37,27.38,546743.0
2017-11-07 09:30:00,27.33,27.4,26.76,27.01,360032.0,27.33,27.4,26.76,27.01,360032.0
2017-11-07 10:00:00,26.98,27.1,26.661,26.78,246686.0,26.98,27.1,26.661,26.78,246686.0
2017-11-07 10:30:00,26.78,26.969,26.53,26.95,263672.0,26.78,26.969,26.53,26.95,263672.0
2017-11-07 11:00:00,26.953,27.0,26.6,26.65,200640.0,26.953,27.0,26.6,26.65,200640.0
2017-11-07 11:30:00,26.65,26.81,26.59,26.68,151613.0,26.65,26.81,26.59,26.68,151613.0
2017-11-07 12:00:00,26.67,26.71,26.6,26.63,161023.0,26.67,26.71,26.6,26.63,161023.0
2017-11-07 12:30:00,26.62,26.63,26.37,26.55,210228.0,26.62,26.63,26.37,26.55,210228.0
2017-11-07 13:00:00,26.55,26.7,26.54,26.575,80642.0,26.55,26.7,26.54,26.575,80642.0
2017-11-07 13:30:00,26.58,26.665,26.55,26.6,129074.0,26.58,26.665,26.55,26.6,129074.0
2017-11-07 14:00:00,26.6,26.77,26.6,26.77,134945.0,26.6,26.77,26.6,26.77,134945.0
2017-11-07 14:30:00,26.78,26.78,26.56,26.64,158584.0,26.78,26.78,26.56,26.64,158584.0
2017-11-07 15:00:00,26.64,26.71,26.6,26.67,118395.0,26.64,26.71,26.6,26.67,118395.0
2017-11-07 15:30:00,26.67,26.68,26.57,26.5912,387167.0,26.67,26.68,26.57,26.5912,387167.0
2017-11-08 09:30:00,26.75,27.05,26.38,26.38,205640.0,26.75,27.05,26.38,26.38,205640.0
2017-11-08 10:00:00,26.4,26.66,26.37,26.5,132526.0,26.4,26.66,26.37,26.5,132526.0
2017-11-08 10:30:00,26.5,26.56,26.4,26.4814,101282.0,26.5,26.56,26.4,26.4814,101282.0
2017-11-08 11:00:00,26.49,26.68,26.39,26.39,104339.0,26.49,26.68,26.39,26.39,104339.0
2017-11-08 11:30:00,26.38,26.41,26.25,26.32,122031.0,26.38,26.41,26.25,26.32,122031.0
2017-11-08 12:00:00,26.32,26.405,26.29,26.36,66362.0,26.32,26.405,26.29,26.36,66362.0
2017-11-08 12:30:00,26.34,26.34,26.25,26.33,63072.0,26.34,26.34,26.25,26.33,63072.0
2017-11-08 13:00:00,26.33,26.36,26.07,26.1882,88066.0,26.33,26.36,26.07,26.1882,88066.0
2017-11-08 13:30:00,26.19,26.19,25.91,26.11,112896.0,26.19,26.19,25.91,26.11,112896.0
2017-11-08 14:00:00,26.11,26.3,26.095,26.22,78956.0,26.11,26.3,26.095,26.22,78956.0
2017-11-08 14:30:00,26.22,26.33,26.18,26.31,124190.0,26.22,26.33,26.18,26.31,124190.0
2017-11-08 15:00:00,26.31,26.41,26.3,26.36,107891.0,26.31,26.41,26.3,26.36,107891.0
2017-11-08 15:30:00,26.36,26.48,26.33,26.39,287113.0,26.36,26.48,26.33,26.39,287113.0
2017-11-09 09:30:00,26.28,26.28,25.75,26.05,154594.0,26.28,26.28,25.75,26.05,154594.0
2017-11-09 10:00:00,26.0248,26.22,26.01,26.14,170711.0,26.0248,26.22,26.01,26.14,170711.0
2017-11-09 10:30:00,26.13,26.18,25.87,26.145,126784.0,26.13,26.18,25.87,26.145,126784.0
2017-11-09 11:00:00,26.1423,26.3,26.12,26.17,101098.0,26.1423,26.3,26.12,26.17,101098.0
2017-11-09 11:30:00,26.18,26.3,25.96,26.02,113647.0,26.18,26.3,25.96,26.02,113647.0
2017-11-09 12:00:00,26.005,26.06,25.81,25.87,113676.0,26.005,26.06,25.81,25.87,113676.0
2017-11-09 12:30:00,25.87,25.87,25.5,25.72,548503.0,25.87,25.87,25.5,25.72,548503.0
2017-11-09 13:00:00,25.7,25.8,25.58,25.72,158368.0,25.7,25.8,25.58,25.72,158368.0
2017-11-09 13:30:00,25.72,25.79,25.61,25.69,218640.0,25.72,25.79,25.61,25.69,218640.0
2017-11-09 14:00:00,25.69,25.84,25.64,25.75,171497.0,25.69,25.84,25.64,25.75,171497.0
2017-11-09 14:30:00,25.75,25.87,25.66,25.83,124975.0,25.75,25.87,25.66,25.83,124975.0
2017-11-09 15:00:00,25.83,25.87,25.69,25.745,110432.0,25.83,25.87,25.69,25.745,110432.0
2017-11-09 15:30:00,25.75,25.8099,25.65,25.76,407327.0,25.75,25.8099,25.65,25.76,407327.0
2017-11-10 09:30:00,25.5,25.79,25.36,25.61,205898.0,25.5,25.79,25.36,25.61,205898.0
2017-11-10 10:00:00,25.62,25.7,25.48,25.57,89334.0,25.62,25.7,25.48,25.57,89334.0
2017-11-10 10:30:00,25.59,25.64,25.45,25.58,170671.0,25.59,25.64,25.45,25.58,170671.0
2017-11-10 11:00:00,25.57,25.57,25.42,25.55,93780.0,25.57,25.57,25.42,25.55,93780.0
2017-11-10 11:30:00,25.55,25.67,25.48,25.57,59625.0,25.55,25.67,25.48,25.57,59625.0
2017-11-10 12:00:00,25.57,25.67,25.51,25.51,67163.0,25.57,25.67,25.51,25.51,67163.0
2017-11-10 12:30:00,25.51,25.61,25.495,25.53,67017.0,25.51,25.61,25.495,25.53,67017.0
2017-11-10 13:00:00,25.52,25.61,25.52,25.55,59206.0,25.52,25.61,25.52,25.55,59206.0
2017-11-10 13:30:00,25.55,25.63,25.51,25.535,54688.0,25.55,25.63,25.51,25.535,54688.0
2017-11-10 14:00:00,25.535,25.6,25.52,25.56,61668.0,25.535,25.6,25.52,25.56,61668.0
2017-11-10 14:30:00,25.555,25.8,25.535,25.7,76376.0,25.555,25.8,25.535,25.7,76376.0
2017-11-10 15:00:00,25.705,25.8,25.7,25.73,66593.0,25.705,25.8,25.7,25.73,66593.0
2017-11-10 15:30:00,25.725,25.88,25.685,25.85,292408.0,25.725,25.88,25.685,25.85,292408.0
2017-11-13 09:30:00,25.67,26.07,25.6,25.98,180199.0,25.67,26.07,25.6,25.98,180199.0
2017-11-13 10:00:00,26.01,26.2,25.92,26.08,122652.0,26.01,26.2,25.92,26.08,122652.0
2017-11-13 10:30:00,26.08,26.09,25.96,26.0702,78676.0,26.08,26.09,25.96,26.0702,78676.0
2017-11-13 11:00:00,26.065,26.09,25.92,26.02,62624.0,26.065,26.09,25.92,26.02,62624.0
2017-11-13 11:30:00,26.03,26.06,25.901,25.91,48415.0,26.03,26.06,25.901,25.91,48415.0
2017-11-13 12:00:00,25.93,26.05,25.87,25.95,76172.0,25.93,26.05,25.87,25.95,76172.0
2017-11-13 12:30:00,25.98,26.02,25.93,25.98,61540.0,25.98,26.02,25.93,25.98,61540.0
2017-11-13 13:00:00,25.98,26.12,25.97,25.99,62875.0,25.98,26.12,25.97,25.99,62875.0
2017-11-13 13:30:00,26.0,26.13,25.9825,26.11,89651.0,26.0,26.13,25.9825,26.11,89651.0
2017-11-13 14:00:00,26.13,26.2,25.99,26.005,77675.0,26.13,26.2,25.99,26.005,77675.0
2017-11-13 14:30:00,26.0,26.11,25.98,26.025,79313.0,26.0,26.11,25.98,26.025,79313.0
2017-11-13 15:00:00,26.03,26.15,26.025,26.11,73808.0,26.03,26.15,26.025,26.11,73808.0
2017-11-13 15:30:00,26.105,26.15,26.03,26.05,270057.0,26.105,26.15,26.03,26.05,270057.0
2017-11-14 09:30:00,25.95,26.24,25.74,25.878,120148.0,25.95,26.24,25.74,25.878,120148.0
2017-11-14 10:00:00,25.92,25.96,25.66,25.68,97420.0,25.92,25.96,25.66,25.68,97420.0
2017-11-14 10:30:00,25.67,25.89,25.67,25.79,95021.0,25.67,25.89,25.67,25.79,95021.0
2017-11-14 11:00:00,25.8,25.87,25.72,25.7399,83717.0,25.8,25.87,25.72,25.7399,83717.0
2017-11-14 11:30:00,25.7379,25.77,25.62,25.74,133224.0,25.7379,25.77,25.62,25.74,133224.0
2017-11-14 12:00:00,25.745,25.82,25.57,25.63,168332.0,25.745,25.82,25.57,25.63,168332.0
2017-11-14 12:30:00,25.63,25.72,25.5,25.545,95486.0,25.63,25.72,25.5,25.545,95486.0
2017-11-14 13:00:00,25.545,25.58,25.3,25.48,168439.0,25.545,25.58,25.3,25.48,168439.0
2017-11-14 13:30:00,25.48,25.49,24.9,25.03,267779.0,25.48,25.49,24.9,25.03,267779.0
2017-11-14 14:00:00,25.045,25.0807,24.86,24.91,229078.0,25.045,25.0807,24.86,24.91,229078.0
2017-11-14 14:30:00,24.9253,25.01,24.9,24.98,95448.0,24.9253,25.01,24.9,24.98,95448.0
2017-11-14 15:00:00,24.9571,25.19,24.94,25.14,125244.0,24.9571,25.19,24.94,25.14,125244.0
2017-11-14 15:30:00,25.145,25.28,25.1,25.11,307154.0,25.145,25.28,25.1,25.11,307154.0
2017-11-15 09:30:00,24.95,24.99,24.14,24.42,376700.0,24.95,24.99,24.14,24.42,376700.0
2017-11-15 10:00:00,24.44,24.625,24.27,24.445,214655.0,24.44,24.625,24.27,24.445,214655.0
2017-11-15 10:30:00,24.46,24.89,24.46,24.85,169097.0,24.46,24.89,24.46,24.85,169097.0
2017-11-15 11:00:00,24.85,25.1,24.81,24.94,151700.0,24.85,25.1,24.81,24.94,151700.0
2017-11-15 11:30:00,24.9418,25.01,24.735,24.84,112714.0,24.9418,25.01,24.735,24.84,112714.0
2017-11-15 12:00:00,24.85,24.93,24.74,24.86,81613.0,24.85,24.93,24.74,24.86,81613.0
2017-11-15 12:30:00,24.86,24.91,24.8,24.88,86386.0,24.86,24.91,24.8,24.88,86386.0
2017-11-15 13:00:00,24.88,24.89,24.64,24.65,64118.0,24.88,24.89,24.64,24.65,64118.0
2017-11-15 13:30:00,24.66,24.765,24.6273,24.65,98235.0,24.66,24.765,24.6273,24.65,98235.0
2017-11-15 14:00:00,24.65,24.98,24.62,24.925,116033.0,24.65,24.98,24.62,24.925,116033.0
2017-11-15 14:30:00,24.92,24.96,24.78,24.95,101676.0,24.92,24.96,24.78,24.95,101676.0
2017-11-15 15:00:00,24.94,25.029,24.855,24.87,92217.0,24.94,25.029,24.855,24.87,92217.0
2017-11-15 15:30:00,24.87,24.91,24.645,24.76,450877.0,24.87,24.91,24.645,24.76,450877.0
2017-11-16 09:30:00,24.92,25.2,24.54,24.89,318019.0,24.92,25.2,24.54,24.89,318019.0
2017-11-16 10:00:00,24.89,25.29,24.88,25.25,253732.0,24.89,25.29,24.88,25.25,253732.0
2017-11-16 10:30:00,25.26,25.91,25.26,25.59,446289.0,25.26,25.91,25.26,25.59,446289.0
2017-11-16 11:00:00,25.5924,25.74,25.44,25.74,106050.0,25.5924,25.74,25.44,25.74,106050.0
2017-11-16 11:30:00,25.7211,25.86,25.66,25.76,196479.0,25.7211,25.86,25.66,25.76,196479.0
2017-11-16 12:00:00,25.76,25.83,25.56,25.7,75340.0,25.76,25.83,25.56,25.7,75340.0
2017-11-16 12:30:00,25.705,25.8025,25.59,25.8025,63811.0,25.705,25.8025,25.59,25.8025,63811.0
2017-11-16 13:00:00,25.7845,25.83,25.72,25.72,66489.0,25.7845,25.83,25.72,25.72,66489.0
2017-11-16 13:30:00,25.73,25.805,25.6848,25.765,84275.0,25.73,25.805,25.6848,25.765,84275.0
2017-11-16 14:00:00,25.755,25.9,25.69,25.73,136992.0,25.755,25.9,25.69,25.73,136992.0
2017-11-16 14:30:00,25.74,25.8,25.69,25.7501,105148.0,25.74,25.8,25.69,25.7501,105148.0
2017-11-16 15:00:00,25.76,25.79,25.71,25.79,77363.0,25.76,25.79,25.71,25.79,77363.0
2017-11-16 15:30:00,25.79,25.86,25.68,25.83,436546.0,25.79,25.86,25.68,25.83,436546.0
2017-11-17 09:30:00,25.76,25.88,25.45,25.49,107673.0,25.76,25.88,25.45,25.49,107673.0
2017-11-17 10:00:00,25.47,25.78,25.46,25.68,94629.0,25.47,25.78,25.46,25.68,94629.0
2017-11-17 10:30:00,25.68,25.97,25.66,25.93,179164.0,25.68,25.97,25.66,25.93,179164.0
2017-11-17 11:00:00,25.92,25.99,25.8,25.97,110090.0,25.92,25.99,25.8,25.97,110090.0
2017-11-17 11:30:00,25.99,26.055,25.95,26.0,69964.0,25.99,26.055,25.95,26.0,69964.0
2017-11-17 12:00:00,26.0,26.03,25.92,25.97,63519.0,26.0,26.03,25.92,25.97,63519.0
2017-11-17 12:30:00,25.96,26.15,25.93,26.12,96341.0,25.96,26.15,25.93,26.12,96341.0
2017-11-17 13:00:00,26.11,26.35,26.08,26.27,107194.0,26.11,26.35,26.08,26.27,107194.0
2017-11-17 13:30:00,26.27,26.52,26.25,26.43,189431.0,26.27,26.52,26.25,26.43,189431.0
2017-11-17 14:00:00,26.42,26.43,26.27,26.33,161539.0,26.42,26.43,26.27,26.33,161539.0
2017-11-17 14:30:00,26.32,26.395,26.3,26.3805,93992.0,26.32,26.395,26.3,26.3805,93992.0
2017-11-17 15:00:00,26.37,26.39,26.21,26.32,166279.0,26.37,26.39,26.21,26.32,166279.0
2017-11-17 15:30:00,26.315,26.45,26.3,26.38,450638.0,26.315,26.45,26.3,26.38,450638.0
2017-11-20 09:30:00,26.32,26.43,26.06,26.2,129582.0,26.32,26.43,26.06,26.2,129582.0
2017-11-20 10:00:00,26.1849,26.23,25.88,25.94,135782.0,26.1849,26.23,25.88,25.94,135782.0
2017-11-20 10:30:00,25.92,26.16,25.91,26.04,111398.0,25.92,26.16,25.91,26.04,111398.0
2017-11-20 11:00:00,26.04,26.04,25.67,25.67,116042.0,26.04,26.04,25.67,25.67,116042.0
2017-11-20 11:30:00,25.67,25.77,25.56,25.7554,128699.0,25.67,25.77,25.56,25.7554,128699.0
2017-11-20 12:00:00,25.76,25.8,25.52,25.52,77394.0,25.76,25.8,25.52,25.52,77394.0
2017-11-20 12:30:00,25.5226,25.65,25.5226,25.6,53647.0,25.5226,25.65,25.5226,25.6,53647.0
2017-11-20 13:00:00,25.605,25.63,25.52,25.62,67826.0,25.605,25.63,25.52,25.62,67826.0
2017-11-20 13:30:00,25.61,25.7,25.58,25.66,54716.0,25.61,25.7,25.58,25.66,54716.0
2017-11-20 14:00:00,25.66,25.83,25.6,25.8,108094.0,25.66,25.83,25.6,25.8,108094.0
2017-11-20 14:30:00,25.8,25.86,25.69,25.71,84760.0,25.8,25.86,25.69,25.71,84760.0
2017-11-20 15:00:00,25.71,25.76,25.65,25.695,113189.0,25.71,25.76,25.65,25.695,113189.0
2017-11-20 15:30:00,25.695,25.695,25.61,25.64,270127.0,25.695,25.695,25.61,25.64,270127.0
2017-11-21 09:30:00,25.78,26.11,25.63,25.69,164106.0,25.78,26.11,25.63,25.69,164106.0
2017-11-21 10:00:00,25.67,25.75,25.62,25.7211,93593.0,25.67,25.75,25.62,25.7211,93593.0
2017-11-21 10:30:00,25.72,26.03,25.65,26.0,84187.0,25.72,26.03,25.65,26.0,84187.0
2017-11-21 11:00:00,25.99,26.05,25.87,25.97,101702.0,25.99,26.05,25.87,25.97,101702.0
2017-11-21 11:30:00,25.98,26.08,25.95,25.97,95662.0,25.98,26.08,25.95,25.97,95662.0
2017-11-21 12:00:00,25.95,26.0605,25.95,26.02,70712.0,25.95,26.0605,25.95,26.02,70712.0
2017-11-21 12:30:00,26.01,26.13,25.99,26.12,59520.0,26.01,26.13,25.99,26.12,59520.0
2017-11-21 13:00:00,26.12,26.18,26.12,26.135,72212.0,26.12,26.18,26.12,26.135,72212.0
2017-11-21 13:30:00,26.135,26.1599,26.05,26.14,108076.0,26.135,26.1599,26.05,26.14,108076.0
2017-11-21 14:00:00,26.14,26.14,25.85,25.86,103657.0,26.14,26.14,25.85,25.86,103657.0
2017-11-21 14:30:00,25.87,26.02,25.87,25.93,107516.0,25.87,26.02,25.87,25.93,107516.0
2017-11-21 15:00:00,25.925,26.04,25.9,25.97,123567.0,25.925,26.04,25.9,25.97,123567.0
2017-11-21 15:30:00,25.97,26.06,25.95,26.05,285530.0,25.97,26.06,25.95,26.05,285530.0
2017-11-22 09:30:00,26.4,26.7,25.94,26.005,199044.0,26.4,26.7,25.94,26.005,199044.0
2017-11-22 10:00:00,26.015,26.35,25.92,26.2,175975.0,26.015,26.35,25.92,26.2,175975.0
2017-11-22 10:30:00,26.21,26.39,25.96,26.01,144164.0,26.21,26.39,25.96,26.01,144164.0
2017-11-22 11:00:00,26.01,26.2116,25.97,26.02,96369.0,26.01,26.2116,25.97,26.02,96369.0
2017-11-22 11:30:00,26.04,26.06,25.9,26.0,79659.0,26.04,26.06,25.9,26.0,79659.0
2017-11-22 12:00:00,25.9918,26.01,25.89,25.97,76916.0,25.9918,26.01,25.89,25.97,76916.0
2017-11-22 12:30:00,25.94,25.99,25.9,25.97,37256.0,25.94,25.99,25.9,25.97,37256.0
2017-11-22 13:00:00,25.98,25.99,25.895,25.93,34336.0,25.98,25.99,25.895,25.93,34336.0
2017-11-22 13:30:00,25.93,25.98,25.89,25.96,47216.0,25.93,25.98,25.89,25.96,47216.0
2017-11-22 14:00:00,25.98,26.05,25.92,26.04,34076.0,25.98,26.05,25.92,26.04,34076.0
2017-11-22 14:30:00,26.03,26.12,25.98,26.11,41212.0,26.03,26.12,25.98,26.11,41212.0
2017-11-22 15:00:00,26.112,26.14,26.03,26.1085,47456.0,26.112,26.14,26.03,26.1085,47456.0
2017-11-22 15:30:00,26.1,26.15,26.04,26.12,185985.0,26.1,26.15,26.04,26.12,185985.0
2017-11-24 09:30:00,26.23,26.56,26.2101,26.43,119158.0,26.23,26.56,26.2101,26.43,119158.0
2017-11-24 10:00:00,26.4,26.55,26.27,26.36,105538.0,26.4,26.55,26.27,26.36,105538.0
2017-11-24 10:30:00,26.3515,26.38,26.28,26.29,61152.0,26.3515,26.38,26.28,26.29,61152.0
2017-11-24 11:00:00,26.29,26.32,26.045,26.065,54965.0,26.29,26.32,26.045,26.065,54965.0
2017-11-24 11:30:00,26.065,26.125,25.92,25.93,107013.0,26.065,26.125,25.92,25.93,107013.0
2017-11-24 12:00:00,25.93,26.02,25.915,25.95,72987.0,25.93,26.02,25.915,25.95,72987.0
2017-11-24 12:30:00,25.95,25.96,25.82,25.85,213113.0,25.95,25.96,25.82,25.85,213113.0
2017-11-27 09:30:00,25.99,26.43,25.9,26.22,235086.0,25.99,26.43,25.9,26.22,235086.0
2017-11-27 10:00:00,26.21,26.48,26.11,26.3445,182620.0,26.21,26.48,26.11,26.3445,182620.0
2017-11-27 10:30:00,26.3475,26.86,26.3475,26.72,322449.0,26.3475,26.86,26.3475,26.72,322449.0
2017-11-27 11:00:00,26.72,26.75,26.46,26.67,213530.0,26.72,26.75,26.46,26.67,213530.0
2017-11-27 11:30:00,26.68,26.92,26.67,26.85,169773.0,26.68,26.92,26.67,26.85,169773.0
2017-11-27 12:00:00,26.8688,26.895,26.75,26.84,95184.0,26.8688,26.895,26.75,26.84,95184.0
2017-11-27 12:30:00,26.845,26.9,26.725,26.8,74429.0,26.845,26.9,26.725,26.8,74429.0
2017-11-27 13:00:00,26.8156,26.91,26.61,26.63,76279.0,26.8156,26.91,26.61,26.63,76279.0
2017-11-27 13:30:00,26.63,26.685,26.55,26.675,68163.0,26.63,26.685,26.55,26.675,68163.0
2017-11-27 14:00:00,26.675,26.7103,26.546,26.61,122632.0,26.675,26.7103,26.546,26.61,122632.0
2017-11-27 14:30:00,26.63,26.66,26.5753,26.6004,129492.0,26.63,26.66,26.5753,26.6004,129492.0
2017-11-27 15:00:00,26.59,26.66,26.57,26.6486,104407.0,26.59,26.66,26.57,26.6486,104407.0
2017-11-27 15:30:00,26.63,26.635,26.38,26.39,433980.0,26.63,26.635,26.38,26.39,433980.0
2017-11-28 09:30:00,26.43,26.58,26.18,26.33,116087.0,26.43,26.58,26.18,26.33,116087.0
2017-11-28 10:00:00,26.38,26.38,26.06,26.26,88181.0,26.38,26.38,26.06,26.26,88181.0
2017-11-28 10:30:00,26.27,26.36,26.2,26.33,116147.0,26.27,26.36,26.2,26.33,116147.0
2017-11-28 11:00:00,26.3,26.82,26.3,26.805,151063.0,26.3,26.82,26.3,26.805,151063.0
2017-11-28 11:30:00,26.82,26.99,26.77,26.965,245814.0,26.82,26.99,26.77,26.965,245814.0
2017-11-28 12:00:00,26.95,26.97,26.72,26.82,96878.0,26.95,26.97,26.72,26.82,96878.0
2017-11-28 12:30:00,26.83,26.85,26.74,26.825,49563.0,26.83,26.85,26.74,26.825,49563.0
2017-11-28 13:00:00,26.84,26.93,26.82,26.85,92099.0,26.84,26.93,26.82,26.85,92099.0
2017-11-28 13:30:00,26.84,26.95,26.76,26.77,63526.0,26.84,26.95,26.76,26.77,63526.0
2017-11-28 14:00:00,26.76,26.87,26.69,26.78,107486.0,26.76,26.87,26.69,26.78,107486.0
2017-11-28 14:30:00,26.78,26.92,26.77,26.86,81383.0,26.78,26.92,26.77,26.86,81383.0
2017-11-28 15:00:00,26.86,27.04,26.79,26.85,178024.0,26.86,27.04,26.79,26.85,178024.0
2017-11-28 15:30:00,26.85,27.025,26.76,27.01,476211.0,26.85,27.025,26.76,27.01,476211.0
2017-11-29 09:30:00,27.0,27.19,26.73,26.97,190790.0,27.0,27.19,26.73,26.97,190790.0
2017-11-29 10:00:00,27.0,27.1,26.63,26.725,200963.0,27.0,27.1,26.63,26.725,200963.0
2017-11-29 10:30:00,26.7,26.72,26.3306,26.38,198482.0,26.7,26.72,26.3306,26.38,198482.0
2017-11-29 11:00:00,26.37,26.62,26.31,26.51,97869.0,26.37,26.62,26.31,26.51,97869.0
2017-11-29 11:30:00,26.49,26.5,26.12,26.17,149121.0,26.49,26.5,26.12,26.17,149121.0
2017-11-29 12:00:00,26.155,26.48,26.11,26.375,99467.0,26.155,26.48,26.11,26.375,99467.0
2017-11-29 12:30:00,26.3696,26.4699,26.31,26.45,118795.0,26.3696,26.4699,26.31,26.45,118795.0
2017-11-29 13:00:00,26.445,26.5,26.39,26.475,75689.0,26.445,26.5,26.39,26.475,75689.0
2017-11-29 13:30:00,26.47,26.5,26.29,26.3301,84440.0,26.47,26.5,26.29,26.3301,84440.0
2017-11-29 14:00:00,26.34,26.345,26.13,26.18,97666.0,26.34,26.345,26.13,26.18,97666.0
2017-11-29 14:30:00,26.19,26.2,25.99,26.015,184847.0,26.19,26.2,25.99,26.015,184847.0
2017-11-29 15:00:00,26.005,26.11,25.95,26.08,135642.0,26.005,26.11,25.95,26.08,135642.0
2017-11-29 15:30:00,26.08,26.16,25.96,26.1,343623.0,26.08,26.16,25.96,26.1,343623.0
2017-11-30 09:30:00,26.25,26.5,26.1419,26.35,99001.0,26.25,26.5,26.1419,26.35,99001.0
2017-11-30 10:00:00,26.2901,26.67,26.2901,26.61,99094.0,26.2901,26.67,26.2901,26.61,99094.0
2017-11-30 10:30:00,26.625,26.83,26.625,26.69,82935.0,26.625,26.83,26.625,26.69,82935.0
2017-11-30 11:00:00,26.69,26.8,26.67,26.74,49509.0,26.69,26.8,26.67,26.74,49509.0
2017-11-30 11:30:00,26.7546,27.1,26.7,26.99,146701.0,26.7546,27.1,26.7,26.99,146701.0
2017-11-30 12:00:00,26.98,27.08,26.86,26.895,80415.0,26.98,27.08,26.86,26.895,80415.0
2017-11-30 12:30:00,26.87,27.04,26.81,26.985,101481.0,26.87,27.04,26.81,26.985,101481.0
2017-11-30 13:00:00,26.985,27.08,26.88,27.0532,70450.0,26.985,27.08,26.88,27.0532,70450.0
2017-11-30 13:30:00,27.03,27.09,26.97,27.08,51718.0,27.03,27.09,26.97,27.08,51718.0
2017-11-30 14:00:00,27.07,27.07,26.9,26.93,52937.0,27.07,27.07,26.9,26.93,52937.0
2017-11-30 14:30:00,26.94,27.04,26.9,27.0,62339.0,26.94,27.04,26.9,27.0,62339.0
2017-11-30 15:00:00,26.99,27.05,26.97,27.0154,93071.0,26.99,27.05,26.97,27.0154,93071.0
2017-11-30 15:30:00,27.01,27.1,26.91,27.08,354220.0,27.01,27.1,26.91,27.08,354220.0
2017-12-01 09:30:00,27.07,27.54,26.74,27.27,312609.0,27.07,27.54,26.74,27.27,312609.0
2017-12-01 10:00:00,27.27,27.66,27.27,27.6,367747.0,27.27,27.66,27.27,27.6,367747.0
2017-12-01 10:30:00,27.63,28.05,27.58,27.92,351519.0,27.63,28.05,27.58,27.92,351519.0
2017-12-01 11:00:00,27.92,27.99,27.42,27.51,286780.0,27.92,27.99,27.42,27.51,286780.0
2017-12-01 11:30:00,27.5003,28.19,27.11,28.15,458331.0,27.5003,28.19,27.11,28.15,458331.0
2017-12-01 12:00:00,28.12,28.43,28.07,28.1756,453709.0,28.12,28.43,28.07,28.1756,453709.0
2017-12-01 12:30:00,28.1658,28.2,27.69,27.98,196993.0,28.1658,28.2,27.69,27.98,196993.0
2017-12-01 13:00:00,27.98,28.08,27.71,28.05,106026.0,27.98,28.08,27.71,28.05,106026.0
2017-12-01 13:30:00,28.0,28.28,27.92,28.03,136767.0,28.0,28.28,27.92,28.03,136767.0
2017-12-01 14:00:00,28.02,28.08,27.83,27.98,118230.0,28.02,28.08,27.83,27.98,118230.0
2017-12-01 14:30:00,27.965,28.17,27.91,28.02,190670.0,27.965,28.17,27.91,28.02,190670.0
2017-12-01 15:00:00,28.02,28.22,27.97,28.085,198571.0,28.02,28.22,27.97,28.085,198571.0
2017-12-01 15:30:00,28.085,28.21,27.9601,28.12,442141.0,28.085,28.21,27.9601,28.12,442141.0
2017-12-04 09:30:00,28.4,28.88,28.3,28.3101,273019.0,28.4,28.88,28.3,28.3101,273019.0
2017-12-04 10:00:00,28.32,28.49,28.09,28.28,195167.0,28.32,28.49,28.09,28.28,195167.0
2017-12-04 10:30:00,28.285,28.33,27.63,27.7323,176886.0,28.285,28.33,27.63,27.7323,176886.0
2017-12-04 11:00:00,27.7699,28.4,27.71,28.37,181856.0,27.7699,28.4,27.71,28.37,181856.0
2017-12-04 11:30:00,28.4,28.48,27.96,28.13,108446.0,28.4,28.48,27.96,28.13,108446.0
2017-12-04 12:00:00,28.13,28.34,28.07,28.1375,95756.0,28.13,28.34,28.07,28.1375,95756.0
2017-12-04 12:30:00,28.1,28.13,28.0,28.06,77335.0,28.1,28.13,28.0,28.06,77335.0
2017-12-04 13:00:00,28.06,28.28,28.03,28.19,67407.0,28.06,28.28,28.03,28.19,67407.0
2017-12-04 13:30:00,28.18,28.24,27.99,28.14,98325.0,28.18,28.24,27.99,28.14,98325.0
2017-12-04 14:00:00,28.13,28.1497,27.87,27.9103,86961.0,28.13,28.1497,27.87,27.9103,86961.0
2017-12-04 14:30:00,27.928,27.928,27.61,27.67,96963.0,27.928,27.928,27.61,27.67,96963.0
2017-12-04 15:00:00,27.66,27.74,27.53,27.695,83338.0,27.66,27.74,27.53,27.695,83338.0
2017-12-04 15:30:00,27.695,27.77,27.515,27.57,442014.0,27.695,27.77,27.515,27.57,442014.0
2017-12-05 09:30:00,27.44,28.1,27.31,27.72,172174.0,27.44,28.1,27.31,27.72,172174.0
2017-12-05 10:00:00,27.63,27.77,27.28,27.33,84305.0,27.63,27.77,27.28,27.33,84305.0
2017-12-05 10:30:00,27.335,27.4,27.2,27.32,112273.0,27.335,27.4,27.2,27.32,112273.0
2017-12-05 11:00:00,27.349,27.51,27.23,27.3407,184610.0,27.349,27.51,27.23,27.3407,184610.0
2017-12-05 11:30:00,27.36,27.44,27.24,27.33,59890.0,27.36,27.44,27.24,27.33,59890.0
2017-12-05 12:00:00,27.31,27.41,27.28,27.34,46407.0,27.31,27.41,27.28,27.34,46407.0
2017-12-05 12:30:00,27.32,27.34,27.12,27.2,77283.0,27.32,27.34,27.12,27.2,77283.0
2017-12-05 13:00:00,27.21,27.29,27.17,27.27,44484.0,27.21,27.29,27.17,27.27,44484.0
2017-12-05 13:30:00,27.3,27.33,27.13,27.21,56887.0,27.3,27.33,27.13,27.21,56887.0
2017-12-05 14:00:00,27.195,27.225,27.07,27.2069,64440.0,27.195,27.225,27.07,27.2069,64440.0
2017-12-05 14:30:00,27.19,27.19,26.86,26.92,145971.0,27.19,27.19,26.86,26.92,145971.0
2017-12-05 15:00:00,26.91,26.97,26.71,26.88,144069.0,26.91,26.97,26.71,26.88,144069.0
2017-12-05 15:30:00,26.88,26.96,26.67,26.73,471432.0,26.88,26.96,26.67,26.73,471432.0
2017-12-06 09:30:00,26.73,26.94,26.45,26.55,104109.0,26.73,26.94,26.45,26.55,104109.0
2017-12-06 10:00:00,26.555,26.71,26.49,26.53,83586.0,26.555,26.71,26.49,26.53,83586.0
2017-12-06 10:30:00,26.58,26.58,26.16,26.42,145451.0,26.58,26.58,26.16,26.42,145451.0
2017-12-06 11:00:00,26.44,26.49,26.154,26.18,95804.0,26.44,26.49,26.154,26.18,95804.0
2017-12-06 11:30:00,26.185,26.19,25.94,26.01,217107.0,26.185,26.19,25.94,26.01,217107.0
2017-12-06 12:00:00,26.01,26.02,25.72,25.7291,155500.0,26.01,26.02,25.72,25.7291,155500.0
2017-12-06 12:30:00,25.73,25.89,25.63,25.67,132873.0,25.73,25.89,25.63,25.67,132873.0
2017-12-06 13:00:00,25.66,25.79,25.56,25.5642,135402.0,25.66,25.79,25.56,25.5642,135402.0
2017-12-06 13:30:00,25.57,25.88,25.5664,25.8,162026.0,25.57,25.88,25.5664,25.8,162026.0
2017-12-06 14:00:00,25.8,26.0,25.79,25.94,167590.0,25.8,26.0,25.79,25.94,167590.0
2017-12-06 14:30:00,25.95,26.01,25.8792,25.92,120570.0,25.95,26.01,25.8792,25.92,120570.0
2017-12-06 15:00:00,25.92,26.42,25.9,26.31,189815.0,25.92,26.42,25.9,26.31,189815.0
2017-12-06 15:30:00,26.31,26.355,26.18,26.23,354819.0,26.31,26.355,26.18,26.23,354819.0
2017-12-07 09:30:00,26.35,26.57,26.11,26.49,100831.0,26.35,26.57,26.11,26.49,100831.0
2017-12-07 10:00:00,26.45,26.76,26.33,26.67,86910.0,26.45,26.76,26.33,26.67,86910.0
2017-12-07 10:30:00,26.68,26.89,26.66,26.77,97082.0,26.68,26.89,26.66,26.77,97082.0
2017-12-07 11:00:00,26.77,26.98,26.68,26.95,100991.0,26.77,26.98,26.68,26.95,100991.0
2017-12-07 11:30:00,26.94,27.19,26.88,26.93,107534.0,26.94,27.19,26.88,26.93,107534.0
2017-12-07 12:00:00,26.93,26.93,26.83,26.88,38604.0,26.93,26.93,26.83,26.88,38604.0
2017-12-07 12:30:00,26.89,26.94,26.82,26.87,35286.0,26.89,26.94,26.82,26.87,35286.0
2017-12-07 13:00:00,26.8799,26.88,26.65,26.67,43729.0,26.8799,26.88,26.65,26.67,43729.0
2017-12-07 13:30:00,26.69,26.82,26.67,26.8,38265.0,26.69,26.82,26.67,26.8,38265.0
2017-12-07 14:00:00,26.81,26.86,26.76,26.825,34374.0,26.81,26.86,26.76,26.825,34374.0
2017-12-07 14:30:00,26.82,26.86,26.74,26.79,62470.0,26.82,26.86,26.74,26.79,62470.0
2017-12-07 15:00:00,26.79,26.87,26.76,26.83,48718.0,26.79,26.87,26.76,26.83,48718.0
2017-12-07 15:30:00,26.835,26.91,26.75,26.89,173421.0,26.835,26.91,26.75,26.89,173421.0
2017-12-08 09:30:00,27.19,27.49,27.0,27.23,247975.0,27.19,27.49,27.0,27.23,247975.0
2017-12-08 10:00:00,27.2195,27.43,27.15,27.165,183102.0,27.2195,27.43,27.15,27.165,183102.0
2017-12-08 10:30:00,27.16,27.18,26.99,27.16,100407.0,27.16,27.18,26.99,27.16,100407.0
2017-12-08 11:00:00,27.15,27.55,27.15,27.21,160777.0,27.15,27.55,27.15,27.21,160777.0
2017-12-08 11:30:00,27.234,27.41,27.15,27.255,60690.0,27.234,27.41,27.15,27.255,60690.0
2017-12-08 12:00:00,27.24,27.36,27.2,27.3,48010.0,27.24,27.36,27.2,27.3,48010.0
2017-12-08 12:30:00,27.28,27.35,27.21,27.235,39711.0,27.28,27.35,27.21,27.235,39711.0
2017-12-08 13:00:00,27.22,27.26,27.16,27.22,35442.0,27.22,27.26,27.16,27.22,35442.0
2017-12-08 13:30:00,27.21,27.34,27.18,27.31,52523.0,27.21,27.34,27.18,27.31,52523.0
2017-12-08 14:00:00,27.33,27.435,27.25,27.26,133038.0,27.33,27.435,27.25,27.26,133038.0
2017-12-08 14:30:00,27.27,27.32,27.2,27.22,52416.0,27.27,27.32,27.2,27.22,52416.0
2017-12-08 15:00:00,27.21,27.26,27.04,27.07,75668.0,27.21,27.26,27.04,27.07,75668.0
2017-12-08 15:30:00,27.09,27.12,26.96,27.11,384324.0,27.09,27.12,26.96,27.11,384324.0
2017-12-11 09:30:00,27.29,27.29,26.73,27.0,189216.0,27.29,27.29,26.73,27.0,189216.0
2017-12-11 10:00:00,27.0,27.1,26.9,26.975,78585.0,27.0,27.1,26.9,26.975,78585.0
2017-12-11 10:30:00,26.99,27.04,26.79,26.8,98254.0,26.99,27.04,26.79,26.8,98254.0
2017-12-11 11:00:00,26.8013,26.84,26.62,26.74,104164.0,26.8013,26.84,26.62,26.74,104164.0
2017-12-11 11:30:00,26.75,26.93,26.68,26.89,78873.0,26.75,26.93,26.68,26.89,78873.0
2017-12-11 12:00:00,26.89,26.94,26.72,26.9,101787.0,26.89,26.94,26.72,26.9,101787.0
2017-12-11 12:30:00,26.91,26.94,26.82,26.9,90412.0,26.91,26.94,26.82,26.9,90412.0
2017-12-11 13:00:00,26.89,26.92,26.85,26.86,173463.0,26.89,26.92,26.85,26.86,173463.0
2017-12-11 13:30:00,26.85,26.87,26.75,26.78,59004.0,26.85,26.87,26.75,26.78,59004.0
2017-12-11 14:00:00,26.78,26.79,26.56,26.61,154552.0,26.78,26.79,26.56,26.61,154552.0
2017-12-11 14:30:00,26.61,26.77,26.59,26.69,102964.0,26.61,26.77,26.59,26.69,102964.0
2017-12-11 15:00:00,26.69,26.7,26.47,26.49,106026.0,26.69,26.7,26.47,26.49,106026.0
2017-12-11 15:30:00,26.5,26.61,26.37,26.4,429070.0,26.5,26.61,26.37,26.4,429070.0
2017-12-12 09:30:00,26.43,26.6,26.12,26.49,117610.0,26.43,26.6,26.12,26.49,117610.0
2017-12-12 10:00:00,26.495,26.75,26.49,26.65,97276.0,26.495,26.75,26.49,26.65,97276.0
2017-12-12 10:30:00,26.64,26.94,26.56,26.89,75459.0,26.64,26.94,26.56,26.89,75459.0
2017-12-12 11:00:00,26.905,27.0499,26.83,27.0201,110122.0,26.905,27.0499,26.83,27.0201,110122.0
2017-12-12 11:30:00,27.02,27.0996,26.92,27.0,67940.0,27.02,27.0996,26.92,27.0,67940.0
2017-12-12 12:00:00,27.015,27.04,26.87,26.88,87299.0,27.015,27.04,26.87,26.88,87299.0
2017-12-12 12:30:00,26.88,26.97,26.72,26.72,97975.0,26.88,26.97,26.72,26.72,97975.0
2017-12-12 13:00:00,26.74,26.8,26.62,26.77,51756.0,26.74,26.8,26.62,26.77,51756.0
2017-12-12 13:30:00,26.77,26.79,26.63,26.68,37664.0,26.77,26.79,26.63,26.68,37664.0
2017-12-12 14:00:00,26.68,26.7,26.61,26.69,34577.0,26.68,26.7,26.61,26.69,34577.0
2017-12-12 14:30:00,26.68,26.8,26.68,26.74,38075.0,26.68,26.8,26.68,26.74,38075.0
2017-12-12 15:00:00,26.71,26.92,26.7,26.83,49534.0,26.71,26.92,26.7,26.83,49534.0
2017-12-12 15:30:00,26.8398,26.99,26.81,26.84,208971.0,26.8398,26.99,26.81,26.84,208971.0
2017-12-13 09:30:00,26.93,27.03,26.54,26.63,150342.0,26.93,27.03,26.54,26.63,150342.0
2017-12-13 10:00:00,26.625,26.625,26.24,26.37,143310.0,26.625,26.625,26.24,26.37,143310.0
2017-12-13 10:30:00,26.35,26.51,26.29,26.41,149788.0,26.35,26.51,26.29,26.41,149788.0
2017-12-13 11:00:00,26.42,26.5,26.32,26.44,116171.0,26.42,26.5,26.32,26.44,116171.0
2017-12-13 11:30:00,26.42,26.58,26.39,26.563,64466.0,26.42,26.58,26.39,26.563,64466.0
2017-12-13 12:00:00,26.56,26.62,26.46,26.54,57554.0,26.56,26.62,26.46,26.54,57554.0
2017-12-13 12:30:00,26.57,26.57,26.42,26.57,45025.0,26.57,26.57,26.42,26.57,45025.0
2017-12-13 13:00:00,26.575,26.58,26.4,26.43,49536.0,26.575,26.58,26.4,26.43,49536.0
2017-12-13 13:30:00,26.44,26.48,26.38,26.42,65113.0,26.44,26.48,26.38,26.42,65113.0
2017-12-13 14:00:00,26.42,26.67,26.42,26.64,65865.0,26.42,26.67,26.42,26.64,65865.0
2017-12-13 14:30:00,26.665,26.83,26.65,26.77,83835.0,26.665,26.83,26.65,26.77,83835.0
2017-12-13 15:00:00,26.78,26.8,26.59,26.66,83914.0,26.78,26.8,26.59,26.66,83914.0
2017-12-13 15:30:00,26.65,26.67,26.55,26.56,198933.0,26.65,26.67,26.55,26.56,198933.0
2017-12-14 09:30:00,26.69,26.75,26.4,26.48,105261.0,26.69,26.75,26.4,26.48,105261.0
2017-12-14 10:00:00,26.48,26.58,26.2,26.226,138590.0,26.48,26.58,26.2,26.226,138590.0
2017-12-14 10:30:00,26.22,26.52,26.14,26.42,111433.0,26.22,26.52,26.14,26.42,111433.0
2017-12-14 11:00:00,26.43,26.5,26.38,26.4475,92317.0,26.43,26.5,26.38,26.4475,92317.0
2017-12-14 11:30:00,26.44,26.45,26.33,26.33,62609.0,26.44,26.45,26.33,26.33,62609.0
2017-12-14 12:00:00,26.32,26.355,26.26,26.339,63481.0,26.32,26.355,26.26,26.339,63481.0
2017-12-14 12:30:00,26.33,26.405,26.27,26.33,60058.0,26.33,26.405,26.27,26.33,60058.0
2017-12-14 13:00:00,26.32,26.35,26.26,26.31,53416.0,26.32,26.35,26.26,26.31,53416.0
2017-12-14 13:30:00,26.32,26.35,26.13,26.14,100758.0,26.32,26.35,26.13,26.14,100758.0
2017-12-14 14:00:00,26.135,26.305,26.13,26.18,96042.0,26.135,26.305,26.13,26.18,96042.0
2017-12-14 14:30:00,26.16,26.255,26.08,26.2089,118196.0,26.16,26.255,26.08,26.2089,118196.0
2017-12-14 15:00:00,26.205,26.22,26.05,26.06,166402.0,26.205,26.22,26.05,26.06,166402.0
2017-12-14 15:30:00,26.07,26.085,25.885,25.96,475689.0,26.07,26.085,25.885,25.96,475689.0
2017-12-15 09:30:00,25.99,26.31,25.95,26.11,214114.0,25.99,26.31,25.95,26.11,214114.0
2017-12-15 10:00:00,26.1,26.4,26.09,26.31,103911.0,26.1,26.4,26.09,26.31,103911.0
2017-12-15 10:30:00,26.295,26.425,26.18,26.22,118531.0,26.295,26.425,26.18,26.22,118531.0
2017-12-15 11:00:00,26.23,26.3349,26.13,26.2,63381.0,26.23,26.3349,26.13,26.2,63381.0
2017-12-15 11:30:00,26.19,26.28,26.18,26.23,50516.0,26.19,26.28,26.18,26.23,50516.0
2017-12-15 12:00:00,26.23,26.28,26.15,26.24,40000.0,26.23,26.28,26.15,26.24,40000.0
2017-12-15 12:30:00,26.23,26.43,26.22,26.4,59624.0,26.23,26.43,26.22,26.4,59624.0
2017-12-15 13:00:00,26.4,26.41,26.23,26.25,50339.0,26.4,26.41,26.23,26.25,50339.0
2017-12-15 13:30:00,26.26,26.32,26.2,26.27,46324.0,26.26,26.32,26.2,26.27,46324.0
2017-12-15 14:00:00,26.28,26.405,26.27,26.405,54374.0,26.28,26.405,26.27,26.405,54374.0
2017-12-15 14:30:00,26.41,26.45,26.355,26.37,47959.0,26.41,26.45,26.355,26.37,47959.0
2017-12-15 15:00:00,26.38,26.465,26.25,26.27,158088.0,26.38,26.465,26.25,26.27,158088.0
2017-12-15 15:30:00,26.275,26.28,26.01,26.1,494048.0,26.275,26.28,26.01,26.1,494048.0
2017-12-18 09:30:00,26.33,26.55,26.11,26.4,199337.0,26.33,26.55,26.11,26.4,199337.0
2017-12-18 10:00:00,26.365,26.4,26.12,26.36,118754.0,26.365,26.4,26.12,26.36,118754.0
2017-12-18 10:30:00,26.338,26.47,26.29,26.39,123188.0,26.338,26.47,26.29,26.39,123188.0
2017-12-18 11:00:00,26.4,26.43,26.32,26.42,88128.0,26.4,26.43,26.32,26.42,88128.0
2017-12-18 11:30:00,26.41,26.5,26.21,26.28,114777.0,26.41,26.5,26.21,26.28,114777.0
2017-12-18 12:00:00,26.32,26.34,26.225,26.24,58855.0,26.32,26.34,26.225,26.24,58855.0
2017-12-18 12:30:00,26.25,26.26,26.06,26.08,69685.0,26.25,26.26,26.06,26.08,69685.0
2017-12-18 13:00:00,26.105,26.14,26.04,26.07,63757.0,26.105,26.14,26.04,26.07,63757.0
2017-12-18 13:30:00,26.04,26.15,26.03,26.15,61629.0,26.04,26.15,26.03,26.15,61629.0
2017-12-18 14:00:00,26.15,26.16,26.08,26.16,46837.0,26.15,26.16,26.08,26.16,46837.0
2017-12-18 14:30:00,26.16,26.25,26.1,26.14,79637.0,26.16,26.25,26.1,26.14,79637.0
2017-12-18 15:00:00,26.14,26.16,26.05,26.05,96879.0,26.14,26.16,26.05,26.05,96879.0
2017-12-18 15:30:00,26.0525,26.09,26.02,26.08,249241.0,26.0525,26.09,26.02,26.08,249241.0
2017-12-19 09:30:00,26.09,26.3,26.028,26.15,143428.0,26.09,26.3,26.028,26.15,143428.0
2017-12-19 10:00:00,26.15,26.55,26.15,26.42,181192.0,26.15,26.55,26.15,26.42,181192.0
2017-12-19 10:30:00,26.425,26.53,26.38,26.4,109286.0,26.425,26.53,26.38,26.4,109286.0
2017-12-19 11:00:00,26.4,26.42,26.3,26.355,82646.0,26.4,26.42,26.3,26.355,82646.0
2017-12-19 11:30:00,26.36,26.43,26.11,26.125,221620.0,26.36,26.43,26.11,26.125,221620.0
2017-12-19 12:00:00,26.12,26.14,25.9496,25.98,154228.0,26.12,26.14,25.9496,25.98,154228.0
2017-12-19 12:30:00,25.99,26.16,25.88,26.03,109665.0,25.99,26.16,25.88,26.03,109665.0
2017-12-19 13:00:00,26.03,26.17,26.03,26.17,58957.0,26.03,26.17,26.03,26.17,58957.0
2017-12-19 13:30:00,26.17,26.28,26.16,26.25,85185.0,26.17,26.28,26.16,26.25,85185.0
2017-12-19 14:00:00,26.24,26.43,26.13,26.34,198517.0,26.24,26.43,26.13,26.34,198517.0
2017-12-19 14:30:00,26.37,27.21,26.34,27.0,836439.0,26.37,27.21,26.34,27.0,836439.0
2017-12-19 15:00:00,27.04,27.0773,26.6875,26.845,476903.0,27.04,27.0773,26.6875,26.845,476903.0
2017-12-19 15:30:00,26.845,26.87,26.635,26.685,456521.0,26.845,26.87,26.635,26.685,456521.0
2017-12-20 09:30:00,27.78,27.85,27.13,27.5535,461880.0,27.78,27.85,27.13,27.5535,461880.0
2017-12-20 10:00:00,27.55,27.8356,27.44,27.56,354363.0,27.55,27.8356,27.44,27.56,354363.0
2017-12-20 10:30:00,27.555,27.84,27.52,27.63,233783.0,27.555,27.84,27.52,27.63,233783.0
2017-12-20 11:00:00,27.63,27.8,27.57,27.75,164326.0,27.63,27.8,27.57,27.75,164326.0
2017-12-20 11:30:00,27.75,28.08,27.69,27.74,322594.0,27.75,28.08,27.69,27.74,322594.0
2017-12-20 12:00:00,27.755,27.94,27.65,27.85,114825.0,27.755,27.94,27.65,27.85,114825.0
2017-12-20 12:30:00,27.838,27.91,27.81,27.8624,66286.0,27.838,27.91,27.81,27.8624,66286.0
2017-12-20 13:00:00,27.86,28.0,27.84,27.93,90692.0,27.86,28.0,27.84,27.93,90692.0
2017-12-20 13:30:00,27.9,28.09,27.89,28.0,205503.0,27.9,28.09,27.89,28.0,205503.0
2017-12-20 14:00:00,27.99,28.04,27.86,27.96,195831.0,27.99,28.04,27.86,27.96,195831.0
2017-12-20 14:30:00,27.95,27.955,27.825,27.93,122034.0,27.95,27.955,27.825,27.93,122034.0
2017-12-20 15:00:00,27.94,28.08,27.84,27.94,187462.0,27.94,28.08,27.84,27.94,187462.0
2017-12-20 15:30:00,27.95,28.15,27.91,28.02,616398.0,27.95,28.15,27.91,28.02,616398.0
2017-12-21 09:30:00,28.0,28.17,27.8,28.0,246271.0,28.0,28.17,27.8,28.0,246271.0
2017-12-21 10:00:00,28.0,28.1805,27.85,27.96,173355.0,28.0,28.1805,27.85,27.96,173355.0
2017-12-21 10:30:00,27.96,28.05,27.9,27.955,122656.0,27.96,28.05,27.9,27.955,122656.0
2017-12-21 11:00:00,27.955,27.97,27.85,27.95,102293.0,27.955,27.97,27.85,27.95,102293.0
2017-12-21 11:30:00,27.95,27.995,27.93,27.95,75505.0,27.95,27.995,27.93,27.95,75505.0
2017-12-21 12:00:00,27.95,27.96,27.82,27.87,104788.0,27.95,27.96,27.82,27.87,104788.0
2017-12-21 12:30:00,27.87,27.87,27.66,27.74,143294.0,27.87,27.87,27.66,27.74,143294.0
2017-12-21 13:00:00,27.7431,27.92,27.73,27.86,87625.0,27.7431,27.92,27.73,27.86,87625.0
2017-12-21 13:30:00,27.86,27.92,27.8221,27.885,48094.0,27.86,27.92,27.8221,27.885,48094.0
2017-12-21 14:00:00,27.886,27.9528,27.85,27.89,68675.0,27.886,27.9528,27.85,27.89,68675.0
2017-12-21 14:30:00,27.89,28.01,27.84,27.945,86630.0,27.89,28.01,27.84,27.945,86630.0
2017-12-21 15:00:00,27.94,27.97,27.83,27.9028,113023.0,27.94,27.97,27.83,27.9028,113023.0
2017-12-21 15:30:00,27.9,27.935,27.79,27.81,247862.0,27.9,27.935,27.79,27.81,247862.0
2017-12-22 09:30:00,27.85,29.14,27.82,28.88,556211.0,27.85,29.14,27.82,28.88,556211.0
2017-12-22 10:00:00,28.86,29.45,28.81,29.3997,376339.0,28.86,29.45,28.81,29.3997,376339.0
2017-12-22 10:30:00,29.419,29.7,29.29,29.47,338899.0,29.419,29.7,29.29,29.47,338899.0
2017-12-22 11:00:00,29.46,29.46,29.01,29.23,327682.0,29.46,29.46,29.01,29.23,327682.0
2017-12-22 11:30:00,29.25,29.61,29.15,29.36,308840.0,29.25,29.61,29.15,29.36,308840.0
2017-12-22 12:00:00,29.36,29.47,28.97,29.1118,210001.0,29.36,29.47,28.97,29.1118,210001.0
2017-12-22 12:30:00,29.11,29.2,29.03,29.195,78547.0,29.11,29.2,29.03,29.195,78547.0
2017-12-22 13:00:00,29.2,29.25,29.05,29.133,98183.0,29.2,29.25,29.05,29.133,98183.0
2017-12-22 13:30:00,29.11,29.39,29.11,29.39,99550.0,29.11,29.39,29.11,29.39,99550.0
2017-12-22 14:00:00,29.37,29.51,29.33,29.415,109846.0,29.37,29.51,29.33,29.415,109846.0
2017-12-22 14:30:00,29.415,29.52,29.3907,29.435,90652.0,29.415,29.52,29.3907,29.435,90652.0
2017-12-22 15:00:00,29.42,29.48,29.4,29.42,111232.0,29.42,29.48,29.4,29.42,111232.0
2017-12-22 15:30:00,29.43,29.54,29.365,29.45,475106.0,29.43,29.54,29.365,29.45,475106.0
2017-12-26 09:30:00,29.4,29.93,29.1121,29.59,261354.0,29.4,29.93,29.1121,29.59,261354.0
2017-12-26 10:00:00,29.615,29.62,29.24,29.6099,147240.0,29.615,29.62,29.24,29.6099,147240.0
2017-12-26 10:30:00,29.595,29.78,29.45,29.4999,164386.0,29.595,29.78,29.45,29.4999,164386.0
2017-12-26 11:00:00,29.49,29.84,29.37,29.68,150403.0,29.49,29.84,29.37,29.68,150403.0
2017-12-26 11:30:00,29.695,29.89,29.68,29.83,118257.0,29.695,29.89,29.68,29.83,118257.0
2017-12-26 12:00:00,29.84,29.9,29.75,29.88,107858.0,29.84,29.9,29.75,29.88,107858.0
2017-12-26 12:30:00,29.87,30.164,29.78,30.06,193459.0,29.87,30.164,29.78,30.06,193459.0
2017-12-26 13:00:00,30.08,30.28,30.05,30.17,142124.0,30.08,30.28,30.05,30.17,142124.0
2017-12-26 13:30:00,30.1725,30.25,30.05,30.05,97034.0,30.1725,30.25,30.05,30.05,97034.0
2017-12-26 14:00:00,30.08,30.35,30.05,30.26,102412.0,30.08,30.35,30.05,30.26,102412.0
2017-12-26 14:30:00,30.28,30.33,30.15,30.2,90574.0,30.28,30.33,30.15,30.2,90574.0
2017-12-26 15:00:00,30.21,30.52,30.18,30.4325,267253.0,30.21,30.52,30.18,30.4325,267253.0
2017-12-26 15:30:00,30.46,30.49,30.35,30.41,329356.0,30.46,30.49,30.35,30.41,329356.0
2017-12-27 09:30:00,30.27,30.65,30.15,30.46,222754.0,30.27,30.65,30.15,30.46,222754.0
2017-12-27 10:00:00,30.46,30.7,30.26,30.55,167579.0,30.46,30.7,30.26,30.55,167579.0
2017-12-27 10:30:00,30.56,30.76,30.4,30.72,134967.0,30.56,30.76,30.4,30.72,134967.0
2017-12-27 11:00:00,30.715,30.865,30.63,30.85,126683.0,30.715,30.865,30.63,30.85,126683.0
2017-12-27 11:30:00,30.84,30.905,30.54,30.57,120841.0,30.84,30.905,30.54,30.57,120841.0
2017-12-27 12:00:00,30.5851,30.78,30.56,30.72,116257.0,30.5851,30.78,30.56,30.72,116257.0
2017-12-27 12:30:00,30.7,30.7,30.59,30.595,40272.0,30.7,30.7,30.59,30.595,40272.0
2017-12-27 13:00:00,30.6,30.6,30.4,30.51,54109.0,30.6,30.6,30.4,30.51,54109.0
2017-12-27 13:30:00,30.49,30.66,30.46,30.62,60352.0,30.49,30.66,30.46,30.62,60352.0
2017-12-27 14:00:00,30.619,30.84,30.59,30.7074,83928.0,30.619,30.84,30.59,30.7074,83928.0
2017-12-27 14:30:00,30.71,30.82,30.65,30.71,125978.0,30.71,30.82,30.65,30.71,125978.0
2017-12-27 15:00:00,30.72,30.82,30.7,30.8,99836.0,30.72,30.82,30.7,30.8,99836.0
2017-12-27 15:30:00,30.805,30.84,30.67,30.81,277785.0,30.805,30.84,30.67,30.81,277785.0
2017-12-28 09:30:00,31.0,31.05,30.47,30.6148,209942.0,31.0,31.05,30.47,30.6148,209942.0
2017-12-28 10:00:00,30.61,30.98,30.56,30.74,158276.0,30.61,30.98,30.56,30.74,158276.0
2017-12-28 10:30:00,30.7283,30.86,30.67,30.76,112938.0,30.7283,30.86,30.67,30.76,112938.0
2017-12-28 11:00:00,30.76,31.05,30.7,30.8,126951.0,30.76,31.05,30.7,30.8,126951.0
2017-12-28 11:30:00,30.81,30.95,30.75,30.88,63310.0,30.81,30.95,30.75,30.88,63310.0
2017-12-28 12:00:00,30.8895,30.99,30.85,30.9899,81078.0,30.8895,30.99,30.85,30.9899,81078.0
2017-12-28 12:30:00,30.99,31.0826,30.96,31.045,80977.0,30.99,31.0826,30.96,31.045,80977.0
2017-12-28 13:00:00,31.06,31.07,30.88,30.94,95086.0,31.06,31.07,30.88,30.94,95086.0
2017-12-28 13:30:00,30.91,31.01,30.86,30.8761,60768.0,30.91,31.01,30.86,30.8761,60768.0
2017-12-28 14:00:00,30.8765,30.9,30.77,30.85,64866.0,30.8765,30.9,30.77,30.85,64866.0
2017-12-28 14:30:00,30.865,30.93,30.83,30.875,62235.0,30.865,30.93,30.83,30.875,62235.0
2017-12-28 15:00:00,30.88,30.96,30.74,30.81,157198.0,30.88,30.96,30.74,30.81,157198.0
2017-12-28 15:30:00,30.8105,30.97,30.81,30.93,193462.0,30.8105,30.97,30.81,30.93,193462.0
2017-12-29 09:30:00,31.09,31.19,30.8,30.82,180525.0,31.09,31.19,30.8,30.82,180525.0
2017-12-29 10:00:00,30.82,31.05,30.81,30.88,121750.0,30.82,31.05,30.81,30.88,121750.0
2017-12-29 10:30:00,30.89,30.96,30.6,30.66,139478.0,30.89,30.96,30.6,30.66,139478.0
2017-12-29 11:00:00,30.69,30.83,30.67,30.72,80288.0,30.69,30.83,30.67,30.72,80288.0
2017-12-29 11:30:00,30.73,30.91,30.725,30.79,79856.0,30.73,30.91,30.725,30.79,79856.0
2017-12-29 12:00:00,30.785,30.81,30.65,30.7376,61910.0,30.785,30.81,30.65,30.7376,61910.0
2017-12-29 12:30:00,30.724,30.77,30.65,30.67,48368.0,30.724,30.77,30.65,30.67,48368.0
2017-12-29 13:00:00,30.68,30.75,30.6,30.67,69451.0,30.68,30.75,30.6,30.67,69451.0
2017-12-29 13:30:00,30.6614,30.6801,30.53,30.6,77548.0,30.6614,30.6801,30.53,30.6,77548.0
2017-12-29 14:00:00,30.6,30.62,30.53,30.595,57737.0,30.6,30.62,30.53,30.595,57737.0
2017-12-29 14:30:00,30.5918,30.61,30.48,30.48,106063.0,30.5918,30.61,30.48,30.48,106063.0
2017-12-29 15:00:00,30.48,30.54,30.405,30.42,142222.0,30.48,30.54,30.405,30.42,142222.0
2017-12-29 15:30:00,30.42,30.5278,30.36,30.395,421831.0,30.42,30.5278,30.36,30.395,421831.0
2018-01-02 09:30:00,30.35,30.59,30.0,30.305,241262.0,30.35,30.59,30.0,30.305,241262.0
2018-01-02 10:00:00,30.299,30.66,30.2817,30.635,173440.0,30.299,30.66,30.2817,30.635,173440.0
2018-01-02 10:30:00,30.6499,30.95,30.55,30.75,286766.0,30.6499,30.95,30.55,30.75,286766.0
2018-01-02 11:00:00,30.746,30.88,30.66,30.69,141764.0,30.746,30.88,30.66,30.69,141764.0
2018-01-02 11:30:00,30.7066,30.83,30.62,30.69,115950.0,30.7066,30.83,30.62,30.69,115950.0
2018-01-02 12:00:00,30.74,30.99,30.71,30.83,133153.0,30.74,30.99,30.71,30.83,133153.0
2018-01-02 12:30:00,30.804,31.06,30.79,30.94,128681.0,30.804,31.06,30.79,30.94,128681.0
2018-01-02 13:00:00,30.965,31.01,30.74,30.83,101998.0,30.965,31.01,30.74,30.83,101998.0
2018-01-02 13:30:00,30.84,31.13,30.75,31.12,107092.0,30.84,31.13,30.75,31.12,107092.0
2018-01-02 14:00:00,31.1,31.3,31.07,31.11,312260.0,31.1,31.3,31.07,31.11,312260.0
2018-01-02 14:30:00,31.125,31.25,31.08,31.22,97448.0,31.125,31.25,31.08,31.22,97448.0
2018-01-02 15:00:00,31.22,31.37,31.17,31.32,147489.0,31.22,31.37,31.17,31.32,147489.0
2018-01-02 15:30:00,31.335,31.43,31.26,31.39,316118.0,31.335,31.43,31.26,31.39,316118.0
2018-01-03 09:30:00,31.47,31.75,31.37,31.73,218381.0,31.47,31.75,31.37,31.73,218381.0
2018-01-03 10:00:00,31.73,31.87,31.5,31.79,217724.0,31.73,31.87,31.5,31.79,217724.0
2018-01-03 10:30:00,31.79,31.99,31.76,31.91,197117.0,31.79,31.99,31.76,31.91,197117.0
2018-01-03 11:00:00,31.9095,31.99,31.72,31.95,138792.0,31.9095,31.99,31.72,31.95,138792.0
2018-01-03 11:30:00,31.955,31.99,31.84,31.91,137289.0,31.955,31.99,31.84,31.91,137289.0
2018-01-03 12:00:00,31.91,31.98,31.85,31.96,115271.0,31.91,31.98,31.85,31.96,115271.0
2018-01-03 12:30:00,31.96,32.17,31.9,32.07,178054.0,31.96,32.17,31.9,32.07,178054.0
2018-01-03 13:00:00,32.11,32.13,31.94,31.965,112908.0,32.11,32.13,31.94,31.965,112908.0
2018-01-03 13:30:00,31.98,32.07,31.7,31.8,137765.0,31.98,32.07,31.7,31.8,137765.0
2018-01-03 14:00:00,31.84,31.89,31.72,31.81,67027.0,31.84,31.89,31.72,31.81,67027.0
2018-01-03 14:30:00,31.83,31.9,31.6,31.66,166589.0,31.83,31.9,31.6,31.66,166589.0
2018-01-03 15:00:00,31.66,31.8,31.66,31.76,104170.0,31.66,31.8,31.66,31.76,104170.0
2018-01-03 15:30:00,31.78,31.91,31.66,31.76,389138.0,31.78,31.91,31.66,31.76,389138.0
2018-01-04 09:30:00,32.2,32.2,31.36,31.36,280573.0,32.2,32.2,31.36,31.36,280573.0
2018-01-04 10:00:00,31.38,31.39,31.07,31.275,205005.0,31.38,31.39,31.07,31.275,205005.0
2018-01-04 10:30:00,31.27,31.56,31.22,31.45,200266.0,31.27,31.56,31.22,31.45,200266.0
2018-01-04 11:00:00,31.4521,31.52,31.27,31.41,136291.0,31.4521,31.52,31.27,31.41,136291.0
2018-01-04 11:30:00,31.41,31.49,31.3,31.37,113357.0,31.41,31.49,31.3,31.37,113357.0
2018-01-04 12:00:00,31.39,31.76,31.39,31.485,121675.0,31.39,31.76,31.39,31.485,121675.0
2018-01-04 12:30:00,31.46,31.65,31.44,31.625,114687.0,31.46,31.65,31.44,31.625,114687.0
2018-01-04 13:00:00,31.63,31.8,31.63,31.75,109742.0,31.63,31.8,31.63,31.75,109742.0
2018-01-04 13:30:00,31.756,31.85,31.68,31.74,71959.0,31.756,31.85,31.68,31.74,71959.0
2018-01-04 14:00:00,31.74,31.949,31.74,31.89,202473.0,31.74,31.949,31.74,31.89,202473.0
2018-01-04 14:30:00,31.9,31.93,31.78,31.86,261977.0,31.9,31.93,31.78,31.86,261977.0
2018-01-04 15:00:00,31.86,31.98,31.77,31.9,168251.0,31.86,31.98,31.77,31.9,168251.0
2018-01-04 15:30:00,31.91,31.925,31.79,31.9,355105.0,31.91,31.925,31.79,31.9,355105.0
2018-01-05 09:30:00,32.05,32.1,31.66,31.832,252236.0,32.05,32.1,31.66,31.832,252236.0
2018-01-05 10:00:00,31.8,31.91,31.55,31.6,246266.0,31.8,31.91,31.55,31.6,246266.0
2018-01-05 10:30:00,31.61,31.789,31.53,31.74,152336.0,31.61,31.789,31.53,31.74,152336.0
2018-01-05 11:00:00,31.74,31.76,31.42,31.61,135444.0,31.74,31.76,31.42,31.61,135444.0
2018-01-05 11:30:00,31.63,31.64,31.47,31.48,77058.0,31.63,31.64,31.47,31.48,77058.0
2018-01-05 12:00:00,31.48,31.69,31.45,31.63,86653.0,31.48,31.69,31.45,31.63,86653.0
2018-01-05 12:30:00,31.62,31.67,31.54,31.65,64085.0,31.62,31.67,31.54,31.65,64085.0
2018-01-05 13:00:00,31.6572,31.66,31.43,31.55,75763.0,31.6572,31.66,31.43,31.55,75763.0
2018-01-05 13:30:00,31.55,31.55,31.43,31.43,80414.0,31.55,31.55,31.43,31.43,80414.0
2018-01-05 14:00:00,31.45,31.5,31.36,31.42,83729.0,31.45,31.5,31.36,31.42,83729.0
2018-01-05 14:30:00,31.425,31.47,31.31,31.34,96201.0,31.425,31.47,31.31,31.34,96201.0
2018-01-05 15:00:00,31.34,31.44,31.33,31.355,80793.0,31.34,31.44,31.33,31.355,80793.0
2018-01-05 15:30:00,31.36,31.66,31.335,31.64,334736.0,31.36,31.66,31.335,31.64,334736.0
2018-01-08 09:30:00,31.41,31.52,30.15,30.1852,466143.0,31.41,31.52,30.15,30.1852,466143.0
2018-01-08 10:00:00,30.195,30.21,29.58,29.877,530081.0,30.195,30.21,29.58,29.877,530081.0
2018-01-08 10:30:00,29.89,29.98,29.55,29.64,285314.0,29.89,29.98,29.55,29.64,285314.0
2018-01-08 11:00:00,29.6399,29.65,29.39,29.4699,279882.0,29.6399,29.65,29.39,29.4699,279882.0
2018-01-08 11:30:00,29.472,29.74,29.35,29.37,219872.0,29.472,29.74,29.35,29.37,219872.0
2018-01-08 12:00:00,29.375,29.6,29.31,29.47,191928.0,29.375,29.6,29.31,29.47,191928.0
2018-01-08 12:30:00,29.47,29.55,29.4,29.4651,136421.0,29.47,29.55,29.4,29.4651,136421.0
2018-01-08 13:00:00,29.47,29.93,29.47,29.87,190439.0,29.47,29.93,29.47,29.87,190439.0
2018-01-08 13:30:00,29.87,29.99,29.73,29.7399,146512.0,29.87,29.99,29.73,29.7399,146512.0
2018-01-08 14:00:00,29.73,29.74,29.49,29.58,195815.0,29.73,29.74,29.49,29.58,195815.0
2018-01-08 14:30:00,29.58,29.685,29.55,29.57,175879.0,29.58,29.685,29.55,29.57,175879.0
2018-01-08 15:00:00,29.57,29.79,29.57,29.665,222091.0,29.57,29.79,29.57,29.665,222091.0
2018-01-08 15:30:00,29.66,29.685,29.2,29.3,940649.0,29.66,29.685,29.2,29.3,940649.0
2018-01-09 09:30:00,29.43,30.04,29.151,29.57,305287.0,29.43,30.04,29.151,29.57,305287.0
2018-01-09 10:00:00,29.565,29.88,29.51,29.6,201224.0,29.565,29.88,29.51,29.6,201224.0
2018-01-09 10:30:00,29.6,29.65,29.36,29.4,225246.0,29.6,29.65,29.36,29.4,225246.0
2018-01-09 11:00:00,29.4,29.89,29.4,29.7401,163814.0,29.4,29.89,29.4,29.7401,163814.0
2018-01-09 11:30:00,29.74,29.745,29.56,29.57,104697.0,29.74,29.745,29.56,29.57,104697.0
2018-01-09 12:00:00,29.55,29.59,29.4,29.58,113775.0,29.55,29.59,29.4,29.58,113775.0
2018-01-09 12:30:00,29.575,29.79,29.55,29.745,105914.0,29.575,29.79,29.55,29.745,105914.0
2018-01-09 13:00:00,29.745,29.78,29.655,29.67,74073.0,29.745,29.78,29.655,29.67,74073.0
2018-01-09 13:30:00,29.67,29.87,29.66,29.87,90357.0,29.67,29.87,29.66,29.87,90357.0
2018-01-09 14:00:00,29.86,30.13,29.86,30.05,177926.0,29.86,30.13,29.86,30.05,177926.0
2018-01-09 14:30:00,30.05,30.09,29.91,29.98,111538.0,30.05,30.09,29.91,29.98,111538.0
2018-01-09 15:00:00,29.99,30.09,29.88,29.88,86766.0,29.99,30.09,29.88,29.88,86766.0
2018-01-09 15:30:00,29.89,30.05,29.83,30.01,382268.0,29.89,30.05,29.83,30.01,382268.0
2018-01-10 09:30:00,29.77,29.85,29.36,29.72,244067.0,29.77,29.85,29.36,29.72,244067.0
2018-01-10 10:00:00,29.63,29.71,29.4,29.6,146279.0,29.63,29.71,29.4,29.6,146279.0
2018-01-10 10:30:00,29.59,29.62,29.25,29.39,214086.0,29.59,29.62,29.25,29.39,214086.0
2018-01-10 11:00:00,29.38,29.44,29.29,29.31,80682.0,29.38,29.44,29.29,29.31,80682.0
2018-01-10 11:30:00,29.31,29.57,29.26,29.57,121652.0,29.31,29.57,29.26,29.57,121652.0
2018-01-10 12:00:00,29.59,29.74,29.5,29.68,74904.0,29.59,29.74,29.5,29.68,74904.0
2018-01-10 12:30:00,29.7,29.72,29.57,29.7,71603.0,29.7,29.72,29.57,29.7,71603.0
2018-01-10 13:00:00,29.71,29.79,29.71,29.78,51153.0,29.71,29.79,29.71,29.78,51153.0
2018-01-10 13:30:00,29.78,29.86,29.77,29.83,59482.0,29.78,29.86,29.77,29.83,59482.0
2018-01-10 14:00:00,29.85,29.86,29.71,29.74,129201.0,29.85,29.86,29.71,29.74,129201.0
2018-01-10 14:30:00,29.74,29.86,29.69,29.81,60968.0,29.74,29.86,29.69,29.81,60968.0
2018-01-10 15:00:00,29.83,29.94,29.81,29.84,74930.0,29.83,29.94,29.81,29.84,74930.0
2018-01-10 15:30:00,29.82,30.03,29.82,29.99,209264.0,29.82,30.03,29.82,29.99,209264.0
2018-01-11 09:30:00,30.1,30.1,29.6,29.96,166267.0,30.1,30.1,29.6,29.96,166267.0
2018-01-11 10:00:00,29.975,30.04,29.74,29.77,94750.0,29.975,30.04,29.74,29.77,94750.0
2018-01-11 10:30:00,29.75,29.87,29.69,29.81,71810.0,29.75,29.87,29.69,29.81,71810.0
2018-01-11 11:00:00,29.8,29.89,29.69,29.7,82239.0,29.8,29.89,29.69,29.7,82239.0
2018-01-11 11:30:00,29.7192,29.85,29.71,29.85,63069.0,29.7192,29.85,29.71,29.85,63069.0
2018-01-11 12:00:00,29.83,29.89,29.71,29.8024,52036.0,29.83,29.89,29.71,29.8024,52036.0
2018-01-11 12:30:00,29.81,30.0,29.8,29.93,39444.0,29.81,30.0,29.8,29.93,39444.0
2018-01-11 13:00:00,29.92,29.97,29.76,29.78,41837.0,29.92,29.97,29.76,29.78,41837.0
2018-01-11 13:30:00,29.82,29.89,29.74,29.86,70988.0,29.82,29.89,29.74,29.86,70988.0
2018-01-11 14:00:00,29.835,29.855,29.75,29.82,47541.0,29.835,29.855,29.75,29.82,47541.0
2018-01-11 14:30:00,29.8,29.89,29.79,29.89,32042.0,29.8,29.89,29.79,29.89,32042.0
2018-01-11 15:00:00,29.88,30.2,29.85,30.15,130509.0,29.88,30.2,29.85,30.15,130509.0
2018-01-11 15:30:00,30.1455,30.17,30.06,30.07,222384.0,30.1455,30.17,30.06,30.07,222384.0
2018-01-12 09:30:00,30.07,30.18,29.56,29.6674,210696.0,30.07,30.18,29.56,29.6674,210696.0
2018-01-12 10:00:00,29.67,29.855,29.655,29.79,146190.0,29.67,29.855,29.655,29.79,146190.0
2018-01-12 10:30:00,29.78,29.92,29.66,29.92,123124.0,29.78,29.92,29.66,29.92,123124.0
2018-01-12 11:00:00,29.92,29.96,29.68,29.7,121951.0,29.92,29.96,29.68,29.7,121951.0
2018-01-12 11:30:00,29.7,29.925,29.7,29.92,90078.0,29.7,29.925,29.7,29.92,90078.0
2018-01-12 12:00:00,29.92,30.04,29.9,29.98,52769.0,29.92,30.04,29.9,29.98,52769.0
2018-01-12 12:30:00,29.97,30.13,29.92,30.1,67849.0,29.97,30.13,29.92,30.1,67849.0
2018-01-12 13:00:00,30.1,30.22,30.09,30.185,61366.0,30.1,30.22,30.09,30.185,61366.0
2018-01-12 13:30:00,30.19,30.55,30.145,30.55,144629.0,30.19,30.55,30.145,30.55,144629.0
2018-01-12 14:00:00,30.54,30.65,30.47,30.5701,131257.0,30.54,30.65,30.47,30.5701,131257.0
2018-01-12 14:30:00,30.58,30.64,30.41,30.48,141233.0,30.58,30.64,30.41,30.48,141233.0
2018-01-12 15:00:00,30.495,30.56,30.39,30.48,142702.0,30.495,30.56,30.39,30.48,142702.0
2018-01-12 15:30:00,30.4805,30.535,30.36,30.37,247030.0,30.4805,30.535,30.36,30.37,247030.0
2018-01-16 09:30:00,30.65,31.2,30.6,30.95,243108.0,30.65,31.2,30.6,30.95,243108.0
2018-01-16 10:00:00,30.93,30.98,30.58,30.71,167187.0,30.93,30.98,30.58,30.71,167187.0
2018-01-16 10:30:00,30.71,30.71,30.39,30.39,200410.0,30.71,30.71,30.39,30.39,200410.0
2018-01-16 11:00:00,30.4,30.47,30.22,30.27,85566.0,30.4,30.47,30.22,30.27,85566.0
2018-01-16 11:30:00,30.23,30.36,30.14,30.1994,56462.0,30.23,30.36,30.14,30.1994,56462.0
2018-01-16 12:00:00,30.205,30.41,30.205,30.26,82137.0,30.205,30.41,30.205,30.26,82137.0
2018-01-16 12:30:00,30.29,30.3099,30.03,30.07,116127.0,30.29,30.3099,30.03,30.07,116127.0
2018-01-16 13:00:00,30.06,30.14,29.87,29.91,63686.0,30.06,30.14,29.87,29.91,63686.0
2018-01-16 13:30:00,29.9,30.07,29.82,29.9871,59527.0,29.9,30.07,29.82,29.9871,59527.0
2018-01-16 14:00:00,30.0,30.0,29.71,29.71,171995.0,30.0,30.0,29.71,29.71,171995.0
2018-01-16 14:30:00,29.719,29.83,29.66,29.73,138957.0,29.719,29.83,29.66,29.73,138957.0
2018-01-16 15:00:00,29.73,29.82,29.655,29.8,116156.0,29.73,29.82,29.655,29.8,116156.0
2018-01-16 15:30:00,29.7644,29.83,29.63,29.65,233315.0,29.7644,29.83,29.63,29.65,233315.0
2018-01-17 09:30:00,29.89,29.97,26.27,27.67,1927630.0,29.89,29.97,26.27,27.67,1927630.0
2018-01-17 10:00:00,27.67,27.88,27.2,27.42,821626.0,27.67,27.88,27.2,27.42,821626.0
2018-01-17 10:30:00,27.42,27.77,27.21,27.2802,478243.0,27.42,27.77,27.21,27.2802,478243.0
2018-01-17 11:00:00,27.2753,27.45,27.1,27.205,608950.0,27.2753,27.45,27.1,27.205,608950.0
2018-01-17 11:30:00,27.21,27.34,27.05,27.225,428452.0,27.21,27.34,27.05,27.225,428452.0
2018-01-17 12:00:00,27.22,27.27,26.88,26.89,432436.0,27.22,27.27,26.88,26.89,432436.0
2018-01-17 12:30:00,26.89,27.19,26.88,27.09,359895.0,26.89,27.19,26.88,27.09,359895.0
2018-01-17 13:00:00,27.07,27.35,27.07,27.19,196848.0,27.07,27.35,27.07,27.19,196848.0
2018-01-17 13:30:00,27.195,27.39,27.18,27.31,280429.0,27.195,27.39,27.18,27.31,280429.0
2018-01-17 14:00:00,27.3045,27.44,27.24,27.285,187986.0,27.3045,27.44,27.24,27.285,187986.0
2018-01-17 14:30:00,27.2845,27.47,27.2845,27.43,202272.0,27.2845,27.47,27.2845,27.43,202272.0
2018-01-17 15:00:00,27.43,27.61,27.42,27.53,274284.0,27.43,27.61,27.42,27.53,274284.0
2018-01-17 15:30:00,27.5299,27.59,27.47,27.49,729258.0,27.5299,27.59,27.47,27.49,729258.0
2018-01-18 09:30:00,27.5,28.17,27.1401,27.4,348289.0,27.5,28.17,27.1401,27.4,348289.0
2018-01-18 10:00:00,27.4,27.7423,27.34,27.65,185935.0,27.4,27.7423,27.34,27.65,185935.0
2018-01-18 10:30:00,27.63,27.95,27.616,27.88,153803.0,27.63,27.95,27.616,27.88,153803.0
2018-01-18 11:00:00,27.861,28.0724,27.81,27.82,259754.0,27.861,28.0724,27.81,27.82,259754.0
2018-01-18 11:30:00,27.8,27.85,27.65,27.76,166503.0,27.8,27.85,27.65,27.76,166503.0
2018-01-18 12:00:00,27.76,27.765,27.62,27.685,157868.0,27.76,27.765,27.62,27.685,157868.0
2018-01-18 12:30:00,27.695,27.88,27.695,27.79,139329.0,27.695,27.88,27.695,27.79,139329.0
2018-01-18 13:00:00,27.8,27.84,27.75,27.79,120591.0,27.8,27.84,27.75,27.79,120591.0
2018-01-18 13:30:00,27.79,27.89,27.79,27.86,82451.0,27.79,27.89,27.79,27.86,82451.0
2018-01-18 14:00:00,27.86,27.87,27.65,27.69,153446.0,27.86,27.87,27.65,27.69,153446.0
2018-01-18 14:30:00,27.675,27.8,27.65,27.75,239855.0,27.675,27.8,27.65,27.75,239855.0
2018-01-18 15:00:00,27.76,28.03,27.75,28.01,323244.0,27.76,28.03,27.75,28.01,323244.0
2018-01-18 15:30:00,28.01,28.025,27.79,27.86,434829.0,28.01,28.025,27.79,27.86,434829.0
2018-01-19 09:30:00,27.96,28.32,27.87,27.92,240678.0,27.96,28.32,27.87,27.92,240678.0
2018-01-19 10:00:00,27.9248,28.22,27.77,27.98,200373.0,27.9248,28.22,27.77,27.98,200373.0
2018-01-19 10:30:00,27.98,28.0,27.68,27.83,318480.0,27.98,28.0,27.68,27.83,318480.0
2018-01-19 11:00:00,27.82,28.04,27.7675,27.9859,128023.0,27.82,28.04,27.7675,27.9859,128023.0
2018-01-19 11:30:00,27.985,28.0,27.73,27.735,129521.0,27.985,28.0,27.73,27.735,129521.0
2018-01-19 12:00:00,27.735,27.81,27.72,27.75,100300.0,27.735,27.81,27.72,27.75,100300.0
2018-01-19 12:30:00,27.765,27.95,27.765,27.93,384423.0,27.765,27.95,27.765,27.93,384423.0
2018-01-19 13:00:00,27.93,27.96,27.7,27.72,329687.0,27.93,27.96,27.7,27.72,329687.0
2018-01-19 13:30:00,27.73,27.895,27.72,27.78,243472.0,27.73,27.895,27.72,27.78,243472.0
2018-01-19 14:00:00,27.76,27.85,27.72,27.8,100180.0,27.76,27.85,27.72,27.8,100180.0
2018-01-19 14:30:00,27.81,27.94,27.79,27.91,196846.0,27.81,27.94,27.79,27.91,196846.0
2018-01-19 15:00:00,27.93,27.93,27.74,27.835,228484.0,27.93,27.93,27.74,27.835,228484.0
2018-01-19 15:30:00,27.835,28.04,27.825,28.0,1084628.0,27.835,28.04,27.825,28.0,1084628.0
2018-01-22 09:30:00,28.56,28.75,28.16,28.26,578318.0,28.56,28.75,28.16,28.26,578318.0
2018-01-22 10:00:00,28.27,28.38,28.02,28.23,247576.0,28.27,28.38,28.02,28.23,247576.0
2018-01-22 10:30:00,28.23,28.95,28.22,28.92,298623.0,28.23,28.95,28.22,28.92,298623.0
2018-01-22 11:00:00,28.9,29.005,28.745,28.93,224775.0,28.9,29.005,28.745,28.93,224775.0
2018-01-22 11:30:00,28.94,29.0,28.83,28.94,150359.0,28.94,29.0,28.83,28.94,150359.0
2018-01-22 12:00:00,28.94,29.0,28.87,28.97,106570.0,28.94,29.0,28.87,28.97,106570.0
2018-01-22 12:30:00,28.98,29.005,28.93,28.95,112706.0,28.98,29.005,28.93,28.95,112706.0
2018-01-22 13:00:00,28.96,29.35,28.95,29.23,261018.0,28.96,29.35,28.95,29.23,261018.0
2018-01-22 13:30:00,29.235,29.27,29.05,29.25,241780.0,29.235,29.27,29.05,29.25,241780.0
2018-01-22 14:00:00,29.235,29.435,29.21,29.41,203788.0,29.235,29.435,29.21,29.41,203788.0
2018-01-22 14:30:00,29.405,29.53,29.3,29.48,186776.0,29.405,29.53,29.3,29.48,186776.0
2018-01-22 15:00:00,29.475,29.5499,29.3801,29.43,283974.0,29.475,29.5499,29.3801,29.43,283974.0
2018-01-22 15:30:00,29.425,29.5252,29.27,29.435,460471.0,29.425,29.5252,29.27,29.435,460471.0
2018-01-23 09:30:00,29.49,30.32,29.49,29.95,375357.0,29.49,30.32,29.49,29.95,375357.0
2018-01-23 10:00:00,30.0,30.09,29.73,29.9944,223067.0,30.0,30.09,29.73,29.9944,223067.0
2018-01-23 10:30:00,29.9968,30.19,29.9968,30.091,133833.0,29.9968,30.19,29.9968,30.091,133833.0
2018-01-23 11:00:00,30.11,30.14,29.91,30.11,103076.0,30.11,30.14,29.91,30.11,103076.0
2018-01-23 11:30:00,30.11,30.21,30.03,30.09,111695.0,30.11,30.21,30.03,30.09,111695.0
2018-01-23 12:00:00,30.12,30.51,30.105,30.46,110721.0,30.12,30.51,30.105,30.46,110721.0
2018-01-23 12:30:00,30.41,30.49,30.3117,30.4,91535.0,30.41,30.49,30.3117,30.4,91535.0
2018-01-23 13:00:00,30.41,30.43,30.29,30.3459,103928.0,30.41,30.43,30.29,30.3459,103928.0
2018-01-23 13:30:00,30.34,30.4275,30.31,30.31,86286.0,30.34,30.4275,30.31,30.31,86286.0
2018-01-23 14:00:00,30.3,30.3671,30.21,30.235,121369.0,30.3,30.3671,30.21,30.235,121369.0
2018-01-23 14:30:00,30.225,30.395,30.21,30.35,94419.0,30.225,30.395,30.21,30.35,94419.0
2018-01-23 15:00:00,30.34,30.43,30.24,30.27,132300.0,30.34,30.43,30.24,30.27,132300.0
2018-01-23 15:30:00,30.27,30.46,30.26,30.41,503998.0,30.27,30.46,30.26,30.41,503998.0
2018-01-24 09:30:00,30.59,30.74,30.26,30.5,266295.0,30.59,30.74,30.26,30.5,266295.0
2018-01-24 10:00:00,30.525,30.75,30.49,30.73,232324.0,30.525,30.75,30.49,30.73,232324.0
2018-01-24 10:30:00,30.73,30.74,30.44,30.5,186488.0,30.73,30.74,30.44,30.5,186488.0
2018-01-24 11:00:00,30.52,30.6,30.11,30.2,166677.0,30.52,30.6,30.11,30.2,166677.0
2018-01-24 11:30:00,30.21,30.36,29.86,30.36,187319.0,30.21,30.36,29.86,30.36,187319.0
2018-01-24 12:00:00,30.32,30.35,30.07,30.14,81117.0,30.32,30.35,30.07,30.14,81117.0
2018-01-24 12:30:00,30.125,30.29,30.0994,30.25,70989.0,30.125,30.29,30.0994,30.25,70989.0
2018-01-24 13:00:00,30.235,30.31,30.08,30.21,113763.0,30.235,30.31,30.08,30.21,113763.0
2018-01-24 13:30:00,30.19,30.37,30.19,30.23,120939.0,30.19,30.37,30.19,30.23,120939.0
2018-01-24 14:00:00,30.22,30.34,30.2193,30.34,83176.0,30.22,30.34,30.2193,30.34,83176.0
2018-01-24 14:30:00,30.335,30.465,30.25,30.41,92887.0,30.335,30.465,30.25,30.41,92887.0
2018-01-24 15:00:00,30.41,30.42,30.26,30.38,170859.0,30.41,30.42,30.26,30.38,170859.0
2018-01-24 15:30:00,30.39,30.62,30.33,30.47,443961.0,30.39,30.62,30.33,30.47,443961.0
2018-01-25 09:30:00,30.45,30.68,30.2005,30.6,218854.0,30.45,30.68,30.2005,30.6,218854.0
2018-01-25 10:00:00,30.62,30.79,30.59,30.78,184597.0,30.62,30.79,30.59,30.78,184597.0
2018-01-25 10:30:00,30.75,30.96,30.72,30.9052,223435.0,30.75,30.96,30.72,30.9052,223435.0
2018-01-25 11:00:00,30.9098,30.93,30.68,30.85,124902.0,30.9098,30.93,30.68,30.85,124902.0
2018-01-25 11:30:00,30.86,30.88,30.66,30.77,91652.0,30.86,30.88,30.66,30.77,91652.0
2018-01-25 12:00:00,30.81,30.8399,30.75,30.78,55280.0,30.81,30.8399,30.75,30.78,55280.0
2018-01-25 12:30:00,30.79,30.82,30.73,30.79,33111.0,30.79,30.82,30.73,30.79,33111.0
2018-01-25 13:00:00,30.79,30.88,30.73,30.84,37963.0,30.79,30.88,30.73,30.84,37963.0
2018-01-25 13:30:00,30.83,30.85,30.71,30.71,43331.0,30.83,30.85,30.71,30.71,43331.0
2018-01-25 14:00:00,30.7,30.73,30.62,30.625,49676.0,30.7,30.73,30.62,30.625,49676.0
2018-01-25 14:30:00,30.61,30.6302,30.43,30.43,97671.0,30.61,30.6302,30.43,30.43,97671.0
2018-01-25 15:00:00,30.43,30.4501,30.32,30.42,106148.0,30.43,30.4501,30.32,30.42,106148.0
2018-01-25 15:30:00,30.42,30.56,30.33,30.47,260079.0,30.42,30.56,30.33,30.47,260079.0
2018-01-26 09:30:00,30.39,30.63,30.21,30.53,166079.0,30.39,30.63,30.21,30.53,166079.0
2018-01-26 10:00:00,30.55,30.71,30.43,30.44,118974.0,30.55,30.71,30.43,30.44,118974.0
2018-01-26 10:30:00,30.46,30.69,30.44,30.5428,101199.0,30.46,30.69,30.44,30.5428,101199.0
2018-01-26 11:00:00,30.53,30.56,30.25,30.3121,135049.0,30.53,30.56,30.25,30.3121,135049.0
2018-01-26 11:30:00,30.29,30.3221,30.125,30.15,95830.0,30.29,30.3221,30.125,30.15,95830.0
2018-01-26 12:00:00,30.165,30.225,30.13,30.18,56053.0,30.165,30.225,30.13,30.18,56053.0
2018-01-26 12:30:00,30.1951,30.1951,30.02,30.09,71067.0,30.1951,30.1951,30.02,30.09,71067.0
2018-01-26 13:00:00,30.09,30.3,30.07,30.275,52346.0,30.09,30.3,30.07,30.275,52346.0
2018-01-26 13:30:00,30.28,30.35,30.215,30.33,87220.0,30.28,30.35,30.215,30.33,87220.0
2018-01-26 14:00:00,30.35,30.38,30.24,30.34,65814.0,30.35,30.38,30.24,30.34,65814.0
2018-01-26 14:30:00,30.31,30.36,30.27,30.29,67431.0,30.31,30.36,30.27,30.29,67431.0
2018-01-26 15:00:00,30.28,30.4,30.26,30.29,95076.0,30.28,30.4,30.26,30.29,95076.0
2018-01-26 15:30:00,30.29,30.39,30.245,30.26,391544.0,30.29,30.39,30.245,30.26,391544.0
2018-01-29 09:30:00,30.2,30.79,30.05,30.72,174214.0,30.2,30.79,30.05,30.72,174214.0
2018-01-29 10:00:00,30.73,30.99,30.59,30.92,171728.0,30.73,30.99,30.59,30.92,171728.0
2018-01-29 10:30:00,30.93,31.2,30.89,31.14,253033.0,30.93,31.2,30.89,31.14,253033.0
2018-01-29 11:00:00,31.1336,31.26,31.04,31.12,162790.0,31.1336,31.26,31.04,31.12,162790.0
2018-01-29 11:30:00,31.1201,31.205,30.98,31.14,115648.0,31.1201,31.205,30.98,31.14,115648.0
2018-01-29 12:00:00,31.12,31.3732,31.02,31.35,234291.0,31.12,31.3732,31.02,31.35,234291.0
2018-01-29 12:30:00,31.36,31.44,31.32,31.43,188172.0,31.36,31.44,31.32,31.43,188172.0
2018-01-29 13:00:00,31.44,31.68,31.44,31.67,156375.0,31.44,31.68,31.44,31.67,156375.0
2018-01-29 13:30:00,31.66,31.79,31.61,31.67,169427.0,31.66,31.79,31.61,31.67,169427.0
2018-01-29 14:00:00,31.66,31.69,31.56,31.64,92363.0,31.66,31.69,31.56,31.64,92363.0
2018-01-29 14:30:00,31.64,31.66,31.49,31.53,131070.0,31.64,31.66,31.49,31.53,131070.0
2018-01-29 15:00:00,31.54,31.5413,31.359,31.37,149638.0,31.54,31.5413,31.359,31.37,149638.0
2018-01-29 15:30:00,31.38,31.46,31.33,31.37,420682.0,31.38,31.46,31.33,31.37,420682.0
2018-01-30 09:30:00,31.07,31.08,30.1,30.59,398337.0,31.07,31.08,30.1,30.59,398337.0
2018-01-30 10:00:00,30.6108,30.8,30.485,30.72,277264.0,30.6108,30.8,30.485,30.72,277264.0
2018-01-30 10:30:00,30.73,30.85,30.51,30.81,212476.0,30.73,30.85,30.51,30.81,212476.0
2018-01-30 11:00:00,30.85,31.06,30.82,30.89,146296.0,30.85,31.06,30.82,30.89,146296.0
2018-01-30 11:30:00,30.88,30.93,30.67,30.67,113560.0,30.88,30.93,30.67,30.67,113560.0
2018-01-30 12:00:00,30.69,30.77,30.63,30.63,99225.0,30.69,30.77,30.63,30.63,99225.0
2018-01-30 12:30:00,30.63,30.69,30.49,30.69,145571.0,30.63,30.69,30.49,30.69,145571.0
2018-01-30 13:00:00,30.68,30.69,30.48,30.48,67271.0,30.68,30.69,30.48,30.48,67271.0
2018-01-30 13:30:00,30.48,30.71,30.43,30.69,68843.0,30.48,30.71,30.43,30.69,68843.0
2018-01-30 14:00:00,30.68,30.71,30.51,30.54,71856.0,30.68,30.71,30.51,30.54,71856.0
2018-01-30 14:30:00,30.55,30.59,30.48,30.495,156056.0,30.55,30.59,30.48,30.495,156056.0
2018-01-30 15:00:00,30.495,30.64,30.49,30.54,102883.0,30.495,30.64,30.49,30.54,102883.0
2018-01-30 15:30:00,30.54,30.65,30.5,30.5,324341.0,30.54,30.65,30.5,30.5,324341.0
2018-01-31 09:30:00,30.74,31.26,30.74,31.18,278600.0,30.74,31.26,30.74,31.18,278600.0
2018-01-31 10:00:00,31.18,31.23,30.8816,31.04,255020.0,31.18,31.23,30.8816,31.04,255020.0
2018-01-31 10:30:00,31.03,31.1,30.82,30.89,150066.0,31.03,31.1,30.82,30.89,150066.0
2018-01-31 11:00:00,30.89,30.94,30.77,30.8,100474.0,30.89,30.94,30.77,30.8,100474.0
2018-01-31 11:30:00,30.8,30.94,30.79,30.83,65476.0,30.8,30.94,30.79,30.83,65476.0
2018-01-31 12:00:00,30.85,31.04,30.8,30.93,82476.0,30.85,31.04,30.8,30.93,82476.0
2018-01-31 12:30:00,30.94,31.03,30.92,30.94,32622.0,30.94,31.03,30.92,30.94,32622.0
2018-01-31 13:00:00,30.94,31.08,30.86,31.07,33305.0,30.94,31.08,30.86,31.07,33305.0
2018-01-31 13:30:00,31.06,31.09,30.85,30.85,38507.0,31.06,31.09,30.85,30.85,38507.0
2018-01-31 14:00:00,30.85,30.9616,30.7,30.76,118466.0,30.85,30.9616,30.7,30.76,118466.0
2018-01-31 14:30:00,30.78,30.79,30.4668,30.58,196153.0,30.78,30.79,30.4668,30.58,196153.0
2018-01-31 15:00:00,30.58,30.59,30.48,30.54,163168.0,30.58,30.59,30.48,30.54,163168.0
2018-01-31 15:30:00,30.54,30.54,30.3,30.32,541964.0,30.54,30.54,30.3,30.32,541964.0
2018-02-01 09:30:00,30.33,30.68,30.11,30.605,180310.0,30.33,30.68,30.11,30.605,180310.0
2018-02-01 10:00:00,30.655,30.69,30.3475,30.39,181881.0,30.655,30.69,30.3475,30.39,181881.0
2018-02-01 10:30:00,30.38,30.57,30.29,30.35,85365.0,30.38,30.57,30.29,30.35,85365.0
2018-02-01 11:00:00,30.38,30.45,30.21,30.365,133119.0,30.38,30.45,30.21,30.365,133119.0
2018-02-01 11:30:00,30.365,30.49,30.32,30.38,109453.0,30.365,30.49,30.32,30.38,109453.0
2018-02-01 12:00:00,30.38,30.44,30.3,30.44,38687.0,30.38,30.44,30.3,30.44,38687.0
2018-02-01 12:30:00,30.42,30.55,30.39,30.52,52544.0,30.42,30.55,30.39,30.52,52544.0
2018-02-01 13:00:00,30.51,30.7,30.48,30.659,86396.0,30.51,30.7,30.48,30.659,86396.0
2018-02-01 13:30:00,30.65,30.65,30.4,30.46,95774.0,30.65,30.65,30.4,30.46,95774.0
2018-02-01 14:00:00,30.42,30.44,30.2,30.4199,96290.0,30.42,30.44,30.2,30.4199,96290.0
2018-02-01 14:30:00,30.425,30.54,30.34,30.48,79156.0,30.425,30.54,30.34,30.48,79156.0
2018-02-01 15:00:00,30.48,30.64,30.44,30.6,78659.0,30.48,30.64,30.44,30.6,78659.0
2018-02-01 15:30:00,30.585,30.76,30.585,30.68,353459.0,30.585,30.76,30.585,30.68,353459.0
2018-02-02 09:30:00,30.34,30.66,30.02,30.0224,214541.0,30.34,30.66,30.02,30.0224,214541.0
2018-02-02 10:00:00,30.0347,30.06,29.25,29.5447,368928.0,30.0347,30.06,29.25,29.5447,368928.0
2018-02-02 10:30:00,29.545,29.93,29.51,29.73,147791.0,29.545,29.93,29.51,29.73,147791.0
2018-02-02 11:00:00,29.75,29.97,29.62,29.93,82196.0,29.75,29.97,29.62,29.93,82196.0
2018-02-02 11:30:00,29.94,29.95,29.61,29.61,95239.0,29.94,29.95,29.61,29.61,95239.0
2018-02-02 12:00:00,29.61,29.8764,29.55,29.84,82337.0,29.61,29.8764,29.55,29.84,82337.0
2018-02-02 12:30:00,29.85,29.85,29.6,29.665,66012.0,29.85,29.85,29.6,29.665,66012.0
2018-02-02 13:00:00,29.665,29.84,29.66,29.84,64428.0,29.665,29.84,29.66,29.84,64428.0
2018-02-02 13:30:00,29.83,30.4,29.83,30.34,168075.0,29.83,30.4,29.83,30.34,168075.0
2018-02-02 14:00:00,30.34,30.6,30.32,30.52,298875.0,30.34,30.6,30.32,30.52,298875.0
2018-02-02 14:30:00,30.515,30.54,30.3725,30.45,208547.0,30.515,30.54,30.3725,30.45,208547.0
2018-02-02 15:00:00,30.45,30.53,30.44,30.51,242600.0,30.45,30.53,30.44,30.51,242600.0
2018-02-02 15:30:00,30.5,30.57,30.14,30.23,597162.0,30.5,30.57,30.14,30.23,597162.0
2018-02-05 09:30:00,29.78,29.9,29.16,29.825,206906.0,29.78,29.9,29.16,29.825,206906.0
2018-02-05 10:00:00,29.805,30.41,29.63,30.3623,221142.0,29.805,30.41,29.63,30.3623,221142.0
2018-02-05 10:30:00,30.35,30.42,29.91,29.96,170364.0,30.35,30.42,29.91,29.96,170364.0
2018-02-05 11:00:00,29.97,29.99,29.57,29.6,116930.0,29.97,29.99,29.57,29.6,116930.0
2018-02-05 11:30:00,29.6,29.61,29.32,29.5,116209.0,29.6,29.61,29.32,29.5,116209.0
2018-02-05 12:00:00,29.49,29.63,29.3,29.35,72544.0,29.49,29.63,29.3,29.35,72544.0
2018-02-05 12:30:00,29.35,29.4193,29.17,29.26,136882.0,29.35,29.4193,29.17,29.26,136882.0
2018-02-05 13:00:00,29.22,29.2375,28.89,29.02,144657.0,29.22,29.2375,28.89,29.02,144657.0
2018-02-05 13:30:00,29.03,29.2,28.86,29.13,139558.0,29.03,29.2,28.86,29.13,139558.0
2018-02-05 14:00:00,29.155,29.169,28.79,28.79,112478.0,29.155,29.169,28.79,28.79,112478.0
2018-02-05 14:30:00,28.79,28.823,28.451,28.48,225469.0,28.79,28.823,28.451,28.48,225469.0
2018-02-05 15:00:00,28.49,29.32,28.271,29.09,297489.0,28.49,29.32,28.271,29.09,297489.0
2018-02-05 15:30:00,29.09,29.46,28.46,28.46,534937.0,29.09,29.46,28.46,28.46,534937.0
2018-02-06 09:30:00,27.87,29.1,27.3,28.865,358390.0,27.87,29.1,27.3,28.865,358390.0
2018-02-06 10:00:00,28.865,29.24,28.37,28.52,159545.0,28.865,29.24,28.37,28.52,159545.0
2018-02-06 10:30:00,28.52,28.65,28.22,28.35,153640.0,28.52,28.65,28.22,28.35,153640.0
2018-02-06 11:00:00,28.3,28.49,28.23,28.3,124780.0,28.3,28.49,28.23,28.3,124780.0
2018-02-06 11:30:00,28.29,28.4005,28.16,28.2951,116378.0,28.29,28.4005,28.16,28.2951,116378.0
2018-02-06 12:00:00,28.305,28.5297,28.18,28.5297,119181.0,28.305,28.5297,28.18,28.5297,119181.0
2018-02-06 12:30:00,28.5225,28.69,28.43,28.52,66112.0,28.5225,28.69,28.43,28.52,66112.0
2018-02-06 13:00:00,28.51,28.67,28.35,28.63,69694.0,28.51,28.67,28.35,28.63,69694.0
2018-02-06 13:30:00,28.64,28.65,28.19,28.21,104826.0,28.64,28.65,28.19,28.21,104826.0
2018-02-06 14:00:00,28.21,28.46,28.2,28.39,87681.0,28.21,28.46,28.2,28.39,87681.0
2018-02-06 14:30:00,28.4187,29.0228,28.37,28.95,117599.0,28.4187,29.0228,28.37,28.95,117599.0
2018-02-06 15:00:00,28.95,29.1,28.8,28.96,154114.0,28.95,29.1,28.8,28.96,154114.0
2018-02-06 15:30:00,28.95,29.15,28.78,29.04,338731.0,28.95,29.15,28.78,29.04,338731.0
2018-02-07 09:30:00,29.0,29.4399,28.9,29.29,128366.0,29.0,29.4399,28.9,29.29,128366.0
2018-02-07 10:00:00,29.32,29.72,29.24,29.295,197405.0,29.32,29.72,29.24,29.295,197405.0
2018-02-07 10:30:00,29.295,29.62,29.25,29.53,122876.0,29.295,29.62,29.25,29.53,122876.0
2018-02-07 11:00:00,29.53,29.74,29.39,29.4,119087.0,29.53,29.74,29.39,29.4,119087.0
2018-02-07 11:30:00,29.4,29.56,29.26,29.475,71964.0,29.4,29.56,29.26,29.475,71964.0
2018-02-07 12:00:00,29.47,29.69,29.46,29.65,76844.0,29.47,29.69,29.46,29.65,76844.0
2018-02-07 12:30:00,29.66,29.67,29.46,29.56,74622.0,29.66,29.67,29.46,29.56,74622.0
2018-02-07 13:00:00,29.57,29.59,29.46,29.58,88409.0,29.57,29.59,29.46,29.58,88409.0
2018-02-07 13:30:00,29.57,29.92,29.52,29.76,99973.0,29.57,29.92,29.52,29.76,99973.0
2018-02-07 14:00:00,29.74,29.97,29.65,29.95,134591.0,29.74,29.97,29.65,29.95,134591.0
2018-02-07 14:30:00,29.95,30.03,29.72,29.82,101862.0,29.95,30.03,29.72,29.82,101862.0
2018-02-07 15:00:00,29.82,30.2,29.79,30.12,142862.0,29.82,30.2,29.79,30.12,142862.0
2018-02-07 15:30:00,30.12,30.19,29.7,29.71,305249.0,30.12,30.19,29.7,29.71,305249.0
2018-02-08 09:30:00,29.87,30.08,29.64,29.98,92917.0,29.87,30.08,29.64,29.98,92917.0
2018-02-08 10:00:00,29.96,29.98,29.28,29.32,169014.0,29.96,29.98,29.28,29.32,169014.0
2018-02-08 10:30:00,29.35,29.46,28.86,28.8785,165303.0,29.35,29.46,28.86,28.8785,165303.0
2018-02-08 11:00:00,28.81,28.88,28.34,28.41,247006.0,28.81,28.88,28.34,28.41,247006.0
2018-02-08 11:30:00,28.41,28.55,28.23,28.23,199163.0,28.41,28.55,28.23,28.23,199163.0
2018-02-08 12:00:00,28.23,28.3612,28.16,28.2761,148441.0,28.23,28.3612,28.16,28.2761,148441.0
2018-02-08 12:30:00,28.27,28.32,27.9,28.1,160582.0,28.27,28.32,27.9,28.1,160582.0
2018-02-08 13:00:00,28.085,28.47,27.99,28.36,98439.0,28.085,28.47,27.99,28.36,98439.0
2018-02-08 13:30:00,28.32,28.72,28.32,28.55,145066.0,28.32,28.72,28.32,28.55,145066.0
2018-02-08 14:00:00,28.55,28.55,28.25,28.25,91030.0,28.55,28.55,28.25,28.25,91030.0
2018-02-08 14:30:00,28.235,28.28,28.01,28.13,117249.0,28.235,28.28,28.01,28.13,117249.0
2018-02-08 15:00:00,28.11,28.31,28.07,28.15,129565.0,28.11,28.31,28.07,28.15,129565.0
2018-02-08 15:30:00,28.13,28.15,27.61,27.61,356951.0,28.13,28.15,27.61,27.61,356951.0
2018-02-09 09:30:00,28.0,28.14,27.5,27.64,288329.0,28.0,28.14,27.5,27.64,288329.0
2018-02-09 10:00:00,27.63,27.9,27.14,27.14,204999.0,27.63,27.9,27.14,27.14,204999.0
2018-02-09 10:30:00,27.15,27.22,26.52,27.0,507077.0,27.15,27.22,26.52,27.0,507077.0
2018-02-09 11:00:00,27.02,27.18,26.69,26.91,165914.0,27.02,27.18,26.69,26.91,165914.0
2018-02-09 11:30:00,26.92,27.12,26.8665,27.0,140110.0,26.92,27.12,26.8665,27.0,140110.0
2018-02-09 12:00:00,27.005,27.06,26.43,26.46,166671.0,27.005,27.06,26.43,26.46,166671.0
2018-02-09 12:30:00,26.43,26.81,26.25,26.81,271907.0,26.43,26.81,26.25,26.81,271907.0
2018-02-09 13:00:00,26.81,26.85,26.51,26.69,107971.0,26.81,26.85,26.51,26.69,107971.0
2018-02-09 13:30:00,26.66,27.65,26.64,27.37,118886.0,26.66,27.65,26.64,27.37,118886.0
2018-02-09 14:00:00,27.35,28.33,27.35,28.01,240462.0,27.35,28.33,27.35,28.01,240462.0
2018-02-09 14:30:00,27.96,28.135,27.74,27.97,125028.0,27.96,28.135,27.74,27.97,125028.0
2018-02-09 15:00:00,27.96,28.07,27.71,27.93,130231.0,27.96,28.07,27.71,27.93,130231.0
2018-02-09 15:30:00,27.9,28.49,27.88,28.21,325274.0,27.9,28.49,27.88,28.21,325274.0
2018-02-12 09:30:00,28.5,29.34,28.4305,29.26,304834.0,28.5,29.34,28.4305,29.26,304834.0
2018-02-12 10:00:00,29.24,29.57,28.91,29.05,403657.0,29.24,29.57,28.91,29.05,403657.0
2018-02-12 10:30:00,29.05,29.45,28.87,29.41,173664.0,29.05,29.45,28.87,29.41,173664.0
2018-02-12 11:00:00,29.42,29.76,29.25,29.715,303079.0,29.42,29.76,29.25,29.715,303079.0
2018-02-12 11:30:00,29.72,29.92,29.64,29.74,209604.0,29.72,29.92,29.64,29.74,209604.0
2018-02-12 12:00:00,29.76,29.76,29.41,29.41,127167.0,29.76,29.76,29.41,29.41,127167.0
2018-02-12 12:30:00,29.42,29.59,29.3601,29.42,81433.0,29.42,29.59,29.3601,29.42,81433.0
2018-02-12 13:00:00,29.45,29.55,29.36,29.55,73415.0,29.45,29.55,29.36,29.55,73415.0
2018-02-12 13:30:00,29.54,29.585,29.42,29.49,73880.0,29.54,29.585,29.42,29.49,73880.0
2018-02-12 14:00:00,29.5,29.51,29.3703,29.51,72897.0,29.5,29.51,29.3703,29.51,72897.0
2018-02-12 14:30:00,29.52,29.605,29.43,29.51,98836.0,29.52,29.605,29.43,29.51,98836.0
2018-02-12 15:00:00,29.515,29.64,29.5036,29.52,116073.0,29.515,29.64,29.5036,29.52,116073.0
2018-02-12 15:30:00,29.55,29.58,29.0,29.04,573277.0,29.55,29.58,29.0,29.04,573277.0
2018-02-13 09:30:00,28.96,29.06,28.61,28.82,190829.0,28.96,29.06,28.61,28.82,190829.0
2018-02-13 10:00:00,28.83,29.07,28.65,28.87,189310.0,28.83,29.07,28.65,28.87,189310.0
2018-02-13 10:30:00,28.87,28.97,28.78,28.81,104329.0,28.87,28.97,28.78,28.81,104329.0
2018-02-13 11:00:00,28.82,28.99,28.675,28.71,174036.0,28.82,28.99,28.675,28.71,174036.0
2018-02-13 11:30:00,28.7199,28.96,28.7,28.82,87273.0,28.7199,28.96,28.7,28.82,87273.0
2018-02-13 12:00:00,28.84,29.08,28.81,28.84,86605.0,28.84,29.08,28.81,28.84,86605.0
2018-02-13 12:30:00,28.85,28.93,28.8,28.85,43908.0,28.85,28.93,28.8,28.85,43908.0
2018-02-13 13:00:00,28.86,28.92,28.78,28.88,58873.0,28.86,28.92,28.78,28.88,58873.0
2018-02-13 13:30:00,28.87,29.06,28.84,28.9,82710.0,28.87,29.06,28.84,28.9,82710.0
2018-02-13 14:00:00,28.885,28.95,28.82,28.83,93552.0,28.885,28.95,28.82,28.83,93552.0
2018-02-13 14:30:00,28.83,29.02,28.8,28.95,98392.0,28.83,29.02,28.8,28.95,98392.0
2018-02-13 15:00:00,28.955,28.955,28.78,28.8,105895.0,28.955,28.955,28.78,28.8,105895.0
2018-02-13 15:30:00,28.7976,29.0,28.7,28.77,494520.0,28.7976,29.0,28.7,28.77,494520.0
2018-02-14 09:30:00,28.52,29.0634,28.52,29.025,120435.0,28.52,29.0634,28.52,29.025,120435.0
2018-02-14 10:00:00,29.0101,29.53,28.91,29.29,126422.0,29.0101,29.53,28.91,29.29,126422.0
2018-02-14 10:30:00,29.28,29.39,29.2,29.31,111370.0,29.28,29.39,29.2,29.31,111370.0
2018-02-14 11:00:00,29.33,29.37,29.12,29.15,73463.0,29.33,29.37,29.12,29.15,73463.0
2018-02-14 11:30:00,29.17,29.28,29.075,29.15,81011.0,29.17,29.28,29.075,29.15,81011.0
2018-02-14 12:00:00,29.145,29.26,29.13,29.22,45912.0,29.145,29.26,29.13,29.22,45912.0
2018-02-14 12:30:00,29.21,29.34,29.1799,29.1799,61765.0,29.21,29.34,29.1799,29.1799,61765.0
2018-02-14 13:00:00,29.18,29.64,29.18,29.51,153990.0,29.18,29.64,29.18,29.51,153990.0
2018-02-14 13:30:00,29.51,29.62,29.5,29.5,58749.0,29.51,29.62,29.5,29.5,58749.0
2018-02-14 14:00:00,29.52,29.69,29.52,29.59,74229.0,29.52,29.69,29.52,29.59,74229.0
2018-02-14 14:30:00,29.59,29.6,29.42,29.535,62697.0,29.59,29.6,29.42,29.535,62697.0
2018-02-14 15:00:00,29.54,29.625,29.47,29.5,73201.0,29.54,29.625,29.47,29.5,73201.0
2018-02-14 15:30:00,29.49,29.64,29.01,29.54,333954.0,29.49,29.64,29.01,29.54,333954.0
2018-02-15 09:30:00,29.75,30.24,29.72,29.9966,252348.0,29.75,30.24,29.72,29.9966,252348.0
2018-02-15 10:00:00,30.01,30.01,29.6,29.63,174012.0,30.01,30.01,29.6,29.63,174012.0
2018-02-15 10:30:00,29.62,29.74,29.02,29.05,134541.0,29.62,29.74,29.02,29.05,134541.0
2018-02-15 11:00:00,29.02,29.36,28.91,29.3,160786.0,29.02,29.36,28.91,29.3,160786.0
2018-02-15 11:30:00,29.33,29.445,29.24,29.44,75477.0,29.33,29.445,29.24,29.44,75477.0
2018-02-15 12:00:00,29.44,29.55,29.35,29.43,71855.0,29.44,29.55,29.35,29.43,71855.0
2018-02-15 12:30:00,29.45,29.54,29.4,29.52,45911.0,29.45,29.54,29.4,29.52,45911.0
2018-02-15 13:00:00,29.53,29.74,29.53,29.57,93864.0,29.53,29.74,29.53,29.57,93864.0
2018-02-15 13:30:00,29.57,29.67,29.49,29.6175,63643.0,29.57,29.67,29.49,29.6175,63643.0
2018-02-15 14:00:00,29.66,29.7,29.58,29.61,58858.0,29.66,29.7,29.58,29.61,58858.0
2018-02-15 14:30:00,29.6246,29.69,29.6,29.69,52795.0,29.6246,29.69,29.6,29.69,52795.0
2018-02-15 15:00:00,29.685,29.85,29.685,29.8099,107434.0,29.685,29.85,29.685,29.8099,107434.0
2018-02-15 15:30:00,29.81,29.845,29.73,29.77,232586.0,29.81,29.845,29.73,29.77,232586.0
2018-02-16 09:30:00,29.67,29.7585,29.34,29.46,169318.0,29.67,29.7585,29.34,29.46,169318.0
2018-02-16 10:00:00,29.45,29.66,29.33,29.6,116948.0,29.45,29.66,29.33,29.6,116948.0
2018-02-16 10:30:00,29.61,29.69,29.5,29.54,78151.0,29.61,29.69,29.5,29.54,78151.0
2018-02-16 11:00:00,29.56,29.64,29.44,29.46,64053.0,29.56,29.64,29.44,29.46,64053.0
2018-02-16 11:30:00,29.45,29.65,29.45,29.5486,86134.0,29.45,29.65,29.45,29.5486,86134.0
2018-02-16 12:00:00,29.56,29.6,29.48,29.57,35358.0,29.56,29.6,29.48,29.57,35358.0
2018-02-16 12:30:00,29.58,29.78,29.57,29.68,84470.0,29.58,29.78,29.57,29.68,84470.0
2018-02-16 13:00:00,29.68,29.71,29.46,29.5068,46436.0,29.68,29.71,29.46,29.5068,46436.0
2018-02-16 13:30:00,29.5,29.5699,29.42,29.43,42313.0,29.5,29.5699,29.42,29.43,42313.0
2018-02-16 14:00:00,29.44,29.49,29.219,29.35,75346.0,29.44,29.49,29.219,29.35,75346.0
2018-02-16 14:30:00,29.36,29.44,29.28,29.42,63450.0,29.36,29.44,29.28,29.42,63450.0
2018-02-16 15:00:00,29.4499,29.465,29.34,29.34,61664.0,29.4499,29.465,29.34,29.34,61664.0
2018-02-16 15:30:00,29.35,29.385,29.13,29.18,242301.0,29.35,29.385,29.13,29.18,242301.0
2018-02-20 09:30:00,29.0,29.47,28.9,29.24,167919.0,29.0,29.47,28.9,29.24,167919.0
2018-02-20 10:00:00,29.24,29.49,29.21,29.23,137778.0,29.24,29.49,29.21,29.23,137778.0
2018-02-20 10:30:00,29.23,29.3,29.12,29.23,62723.0,29.23,29.3,29.12,29.23,62723.0
2018-02-20 11:00:00,29.23,29.35,29.21,29.26,55812.0,29.23,29.35,29.21,29.26,55812.0
2018-02-20 11:30:00,29.27,29.31,29.22,29.295,38464.0,29.27,29.31,29.22,29.295,38464.0
2018-02-20 12:00:00,29.31,29.35,29.255,29.3,30067.0,29.31,29.35,29.255,29.3,30067.0
2018-02-20 12:30:00,29.31,29.33,29.24,29.29,39563.0,29.31,29.33,29.24,29.29,39563.0
2018-02-20 13:00:00,29.2995,29.3166,29.21,29.25,33783.0,29.2995,29.3166,29.21,29.25,33783.0
2018-02-20 13:30:00,29.23,29.34,29.22,29.3,32796.0,29.23,29.34,29.22,29.3,32796.0
2018-02-20 14:00:00,29.32,29.35,29.19,29.21,27977.0,29.32,29.35,29.19,29.21,27977.0
2018-02-20 14:30:00,29.2,29.27,29.105,29.13,38123.0,29.2,29.27,29.105,29.13,38123.0
2018-02-20 15:00:00,29.14,29.18,28.93,28.98,68287.0,29.14,29.18,28.93,28.98,68287.0
2018-02-20 15:30:00,28.98,29.01,28.8,28.83,228749.0,28.98,29.01,28.8,28.83,228749.0
2018-02-21 09:30:00,28.84,29.2,28.69,29.18,149131.0,28.84,29.2,28.69,29.18,149131.0
2018-02-21 10:00:00,29.18,29.251,29.1,29.18,156929.0,29.18,29.251,29.1,29.18,156929.0
2018-02-21 10:30:00,29.15,29.55,29.07,29.53,169314.0,29.15,29.55,29.07,29.53,169314.0
2018-02-21 11:00:00,29.53,29.565,29.35,29.38,125744.0,29.53,29.565,29.35,29.38,125744.0
2018-02-21 11:30:00,29.37,29.535,29.32,29.33,94402.0,29.37,29.535,29.32,29.33,94402.0
2018-02-21 12:00:00,29.33,29.47,29.26,29.4,84303.0,29.33,29.47,29.26,29.4,84303.0
2018-02-21 12:30:00,29.4,29.44,29.34,29.42,42838.0,29.4,29.44,29.34,29.42,42838.0
2018-02-21 13:00:00,29.43,29.675,29.375,29.67,80417.0,29.43,29.675,29.375,29.67,80417.0
2018-02-21 13:30:00,29.67,29.715,29.57,29.57,127789.0,29.67,29.715,29.57,29.57,127789.0
2018-02-21 14:00:00,29.56,29.6876,29.513,29.52,115632.0,29.56,29.6876,29.513,29.52,115632.0
2018-02-21 14:30:00,29.52,29.54,29.35,29.38,83158.0,29.52,29.54,29.35,29.38,83158.0
2018-02-21 15:00:00,29.37,29.38,29.16,29.3528,170451.0,29.37,29.38,29.16,29.3528,170451.0
2018-02-21 15:30:00,29.34,29.39,28.97,28.98,280377.0,29.34,29.39,28.97,28.98,280377.0
2018-02-22 09:30:00,29.23,29.39,29.01,29.32,143899.0,29.23,29.39,29.01,29.32,143899.0
2018-02-22 10:00:00,29.32,29.35,29.21,29.23,74574.0,29.32,29.35,29.21,29.23,74574.0
2018-02-22 10:30:00,29.2476,29.25,29.14,29.16,110619.0,29.2476,29.25,29.14,29.16,110619.0
2018-02-22 11:00:00,29.166,29.26,29.165,29.23,70725.0,29.166,29.26,29.165,29.23,70725.0
2018-02-22 11:30:00,29.21,29.38,29.2,29.24,49254.0,29.21,29.38,29.2,29.24,49254.0
2018-02-22 12:00:00,29.26,29.27,29.13,29.13,57924.0,29.26,29.27,29.13,29.13,57924.0
2018-02-22 12:30:00,29.14,29.21,29.035,29.13,158554.0,29.14,29.21,29.035,29.13,158554.0
2018-02-22 13:00:00,29.13,29.24,29.05,29.08,315974.0,29.13,29.24,29.05,29.08,315974.0
2018-02-22 13:30:00,29.08,29.15,28.961,29.13,72279.0,29.08,29.15,28.961,29.13,72279.0
2018-02-22 14:00:00,29.13,29.23,29.11,29.21,30736.0,29.13,29.23,29.11,29.21,30736.0
2018-02-22 14:30:00,29.23,29.26,29.04,29.07,39550.0,29.23,29.26,29.04,29.07,39550.0
2018-02-22 15:00:00,29.05,29.2,28.99,29.1276,62109.0,29.05,29.2,28.99,29.1276,62109.0
2018-02-22 15:30:00,29.14,29.23,29.06,29.11,236767.0,29.14,29.23,29.06,29.11,236767.0
2018-02-23 09:30:00,29.1,29.38,28.97,29.15,151850.0,29.1,29.38,28.97,29.15,151850.0
2018-02-23 10:00:00,29.115,29.115,28.44,28.55,208810.0,29.115,29.115,28.44,28.55,208810.0
2018-02-23 10:30:00,28.57,28.81,28.57,28.64,90260.0,28.57,28.81,28.57,28.64,90260.0
2018-02-23 11:00:00,28.62,28.79,28.595,28.715,60803.0,28.62,28.79,28.595,28.715,60803.0
2018-02-23 11:30:00,28.73,28.85,28.68,28.84,56347.0,28.73,28.85,28.68,28.84,56347.0
2018-02-23 12:00:00,28.83,29.06,28.82,28.96,81069.0,28.83,29.06,28.82,28.96,81069.0
2018-02-23 12:30:00,28.91,28.92,28.79,28.9,58935.0,28.91,28.92,28.79,28.9,58935.0
2018-02-23 13:00:00,28.89,28.936,28.83,28.9,62712.0,28.89,28.936,28.83,28.9,62712.0
2018-02-23 13:30:00,28.9,29.24,28.83,29.19,155737.0,28.9,29.24,28.83,29.19,155737.0
2018-02-23 14:00:00,29.2,29.37,29.18,29.33,185614.0,29.2,29.37,29.18,29.33,185614.0
2018-02-23 14:30:00,29.32,29.39,29.21,29.31,106838.0,29.32,29.39,29.21,29.31,106838.0
2018-02-23 15:00:00,29.31,29.405,29.27,29.36,129071.0,29.31,29.405,29.27,29.36,129071.0
2018-02-23 15:30:00,29.36,29.51,29.27,29.51,341179.0,29.36,29.51,29.27,29.51,341179.0
2018-02-26 09:30:00,29.8,29.94,29.28,29.31,277271.0,29.8,29.94,29.28,29.31,277271.0
2018-02-26 10:00:00,29.34,29.59,29.26,29.47,216845.0,29.34,29.59,29.26,29.47,216845.0
2018-02-26 10:30:00,29.49,29.71,29.33,29.36,122270.0,29.49,29.71,29.33,29.36,122270.0
2018-02-26 11:00:00,29.36,29.59,29.26,29.39,144648.0,29.36,29.59,29.26,29.39,144648.0
2018-02-26 11:30:00,29.39,29.5,29.23,29.23,73930.0,29.39,29.5,29.23,29.23,73930.0
2018-02-26 12:00:00,29.245,29.52,29.245,29.4493,60552.0,29.245,29.52,29.245,29.4493,60552.0
2018-02-26 12:30:00,29.45,29.505,29.39,29.39,46755.0,29.45,29.505,29.39,29.39,46755.0
2018-02-26 13:00:00,29.42,29.52,29.34,29.49,47664.0,29.42,29.52,29.34,29.49,47664.0
2018-02-26 13:30:00,29.47,29.75,29.4,29.61,180716.0,29.47,29.75,29.4,29.61,180716.0
2018-02-26 14:00:00,29.62,29.85,29.5,29.595,159816.0,29.62,29.85,29.5,29.595,159816.0
2018-02-26 14:30:00,29.5803,29.655,29.4,29.43,100577.0,29.5803,29.655,29.4,29.43,100577.0
2018-02-26 15:00:00,29.43,29.56,29.4298,29.52,106581.0,29.43,29.56,29.4298,29.52,106581.0
2018-02-26 15:30:00,29.53,29.53,29.36,29.53,377980.0,29.53,29.53,29.36,29.53,377980.0
2018-02-27 09:30:00,28.58,28.63,27.12,27.9525,1561195.0,28.58,28.63,27.12,27.9525,1561195.0
2018-02-27 10:00:00,27.955,28.3,27.5,27.65,949063.0,27.955,28.3,27.5,27.65,949063.0
2018-02-27 10:30:00,27.6797,28.0,27.56,27.82,468901.0,27.6797,28.0,27.56,27.82,468901.0
2018-02-27 11:00:00,27.8,27.99,27.49,27.54,655097.0,27.8,27.99,27.49,27.54,655097.0
2018-02-27 11:30:00,27.55,27.88,27.36,27.37,475957.0,27.55,27.88,27.36,27.37,475957.0
2018-02-27 12:00:00,27.4,27.84,27.36,27.55,358696.0,27.4,27.84,27.36,27.55,358696.0
2018-02-27 12:30:00,27.52,27.77,27.41,27.48,412877.0,27.52,27.77,27.41,27.48,412877.0
2018-02-27 13:00:00,27.47,27.57,27.4,27.4,286672.0,27.47,27.57,27.4,27.4,286672.0
2018-02-27 13:30:00,27.41,27.45,27.05,27.13,519555.0,27.41,27.45,27.05,27.13,519555.0
2018-02-27 14:00:00,27.1272,27.3501,27.01,27.22,456354.0,27.1272,27.3501,27.01,27.22,456354.0
2018-02-27 14:30:00,27.21,27.44,27.01,27.03,427047.0,27.21,27.44,27.01,27.03,427047.0
2018-02-27 15:00:00,27.05,27.36,27.025,27.28,384815.0,27.05,27.36,27.025,27.28,384815.0
2018-02-27 15:30:00,27.285,27.83,27.1,27.12,1005631.0,27.285,27.83,27.1,27.12,1005631.0
2018-02-28 09:30:00,27.08,27.5922,26.65,27.02,429782.0,27.08,27.5922,26.65,27.02,429782.0
2018-02-28 10:00:00,27.04,27.51,27.01,27.4,236412.0,27.04,27.51,27.01,27.4,236412.0
2018-02-28 10:30:00,27.39,27.43,26.8,26.82,241292.0,27.39,27.43,26.8,26.82,241292.0
2018-02-28 11:00:00,26.8351,27.01,26.8,26.92,116861.0,26.8351,27.01,26.8,26.92,116861.0
2018-02-28 11:30:00,26.93,27.06,26.88,27.06,100831.0,26.93,27.06,26.88,27.06,100831.0
2018-02-28 12:00:00,27.05,27.1,26.86,26.98,127303.0,27.05,27.1,26.86,26.98,127303.0
2018-02-28 12:30:00,26.98,27.11,26.97,26.98,125292.0,26.98,27.11,26.97,26.98,125292.0
2018-02-28 13:00:00,26.97,27.005,26.72,26.79,196313.0,26.97,27.005,26.72,26.79,196313.0
2018-02-28 13:30:00,26.8,26.84,26.54,26.66,240232.0,26.8,26.84,26.54,26.66,240232.0
2018-02-28 14:00:00,26.66,26.77,26.46,26.5314,292853.0,26.66,26.77,26.46,26.5314,292853.0
2018-02-28 14:30:00,26.5348,26.54,26.1,26.16,438110.0,26.5348,26.54,26.1,26.16,438110.0
2018-02-28 15:00:00,26.15,26.255,26.04,26.07,356374.0,26.15,26.255,26.04,26.07,356374.0
2018-02-28 15:30:00,26.07,26.2,25.78,25.79,890509.0,26.07,26.2,25.78,25.79,890509.0
2018-03-01 09:30:00,25.74,25.8626,24.62,24.73,886756.0,25.74,25.8626,24.62,24.73,886756.0
2018-03-01 10:00:00,24.74,25.06,24.54,25.03,493871.0,24.74,25.06,24.54,25.03,493871.0
2018-03-01 10:30:00,25.03,25.17,24.6,24.7,294314.0,25.03,25.17,24.6,24.7,294314.0
2018-03-01 11:00:00,24.71,24.99,24.63,24.87,217411.0,24.71,24.99,24.63,24.87,217411.0
2018-03-01 11:30:00,24.9,24.94,24.66,24.83,180483.0,24.9,24.94,24.66,24.83,180483.0
2018-03-01 12:00:00,24.84,24.9,24.6,24.66,131513.0,24.84,24.9,24.6,24.66,131513.0
2018-03-01 12:30:00,24.65,24.81,24.56,24.68,155608.0,24.65,24.81,24.56,24.68,155608.0
2018-03-01 13:00:00,24.68,24.68,24.27,24.32,357546.0,24.68,24.68,24.27,24.32,357546.0
2018-03-01 13:30:00,24.32,24.35,23.68,23.78,666521.0,24.32,24.35,23.68,23.78,666521.0
2018-03-01 14:00:00,23.79,24.38,23.78,24.38,359320.0,23.79,24.38,23.78,24.38,359320.0
2018-03-01 14:30:00,24.3999,24.45,24.275,24.33,269052.0,24.3999,24.45,24.275,24.33,269052.0
2018-03-01 15:00:00,24.32,24.71,24.135,24.6165,413536.0,24.32,24.71,24.135,24.6165,413536.0
2018-03-01 15:30:00,24.615,24.625,24.1,24.21,662783.0,24.615,24.625,24.1,24.21,662783.0
2018-03-02 09:30:00,23.62,24.21,23.32,23.579,872784.0,23.62,24.21,23.32,23.579,872784.0
2018-03-02 10:00:00,23.58,23.63,23.24,23.45,508578.0,23.58,23.63,23.24,23.45,508578.0
2018-03-02 10:30:00,23.44,23.655,23.42,23.56,305720.0,23.44,23.655,23.42,23.56,305720.0
2018-03-02 11:00:00,23.55,23.68,23.4892,23.615,319090.0,23.55,23.68,23.4892,23.615,319090.0
2018-03-02 11:30:00,23.62,24.24,23.61,23.84,437042.0,23.62,24.24,23.61,23.84,437042.0
2018-03-02 12:00:00,23.84,24.05,23.82,24.01,167312.0,23.84,24.05,23.82,24.01,167312.0
2018-03-02 12:30:00,24.02,24.18,24.01,24.09,275689.0,24.02,24.18,24.01,24.09,275689.0
2018-03-02 13:00:00,24.09,24.15,23.83,23.905,354084.0,24.09,24.15,23.83,23.905,354084.0
2018-03-02 13:30:00,23.91,24.02,23.89,23.99,153219.0,23.91,24.02,23.89,23.99,153219.0
2018-03-02 14:00:00,24.0,24.0452,23.86,23.96,164134.0,24.0,24.0452,23.86,23.96,164134.0
2018-03-02 14:30:00,23.97,24.05,23.91,23.98,325402.0,23.97,24.05,23.91,23.98,325402.0
2018-03-02 15:00:00,23.97,24.08,23.9,24.03,173074.0,23.97,24.08,23.9,24.03,173074.0
2018-03-02 15:30:00,24.03,24.1628,23.91,24.07,626690.0,24.03,24.1628,23.91,24.07,626690.0
2018-03-05 09:30:00,23.85,24.19,23.85,23.96,265825.0,23.85,24.19,23.85,23.96,265825.0
2018-03-05 10:00:00,23.98,24.4222,23.97,24.29,282959.0,23.98,24.4222,23.97,24.29,282959.0
2018-03-05 10:30:00,24.32,24.65,24.22,24.63,243093.0,24.32,24.65,24.22,24.63,243093.0
2018-03-05 11:00:00,24.635,24.7,24.41,24.61,206225.0,24.635,24.7,24.41,24.61,206225.0
2018-03-05 11:30:00,24.6,24.66,24.52,24.53,139182.0,24.6,24.66,24.52,24.53,139182.0
2018-03-05 12:00:00,24.53,24.67,24.51,24.55,117617.0,24.53,24.67,24.51,24.55,117617.0
2018-03-05 12:30:00,24.565,24.6,24.46,24.55,88553.0,24.565,24.6,24.46,24.55,88553.0
2018-03-05 13:00:00,24.555,24.6,24.47,24.49,106226.0,24.555,24.6,24.47,24.49,106226.0
2018-03-05 13:30:00,24.5,24.555,24.46,24.535,123063.0,24.5,24.555,24.46,24.535,123063.0
2018-03-05 14:00:00,24.54,24.82,24.48,24.81,159974.0,24.54,24.82,24.48,24.81,159974.0
2018-03-05 14:30:00,24.8,25.01,24.78,24.9,226823.0,24.8,25.01,24.78,24.9,226823.0
2018-03-05 15:00:00,24.9,25.07,24.89,25.01,216425.0,24.9,25.07,24.89,25.01,216425.0
2018-03-05 15:30:00,25.01,25.2,24.83,24.83,598654.0,25.01,25.2,24.83,24.83,598654.0
2018-03-06 09:30:00,25.01,25.22,24.66,24.825,434962.0,25.01,25.22,24.66,24.825,434962.0
2018-03-06 10:00:00,24.81,25.04,24.72,24.88,221811.0,24.81,25.04,24.72,24.88,221811.0
2018-03-06 10:30:00,24.88,24.96,24.38,24.54,387169.0,24.88,24.96,24.38,24.54,387169.0
2018-03-06 11:00:00,24.58,24.71,24.53,24.53,162248.0,24.58,24.71,24.53,24.53,162248.0
2018-03-06 11:30:00,24.55,24.67,24.54,24.67,81440.0,24.55,24.67,24.54,24.67,81440.0
2018-03-06 12:00:00,24.66,24.84,24.66,24.84,88044.0,24.66,24.84,24.66,24.84,88044.0
2018-03-06 12:30:00,24.81,24.91,24.76,24.805,66419.0,24.81,24.91,24.76,24.805,66419.0
2018-03-06 13:00:00,24.79,24.89,24.68,24.7,71673.0,24.79,24.89,24.68,24.7,71673.0
2018-03-06 13:30:00,24.7,24.74,24.57,24.64,97962.0,24.7,24.74,24.57,24.64,97962.0
2018-03-06 14:00:00,24.65,24.68,24.55,24.59,120622.0,24.65,24.68,24.55,24.59,120622.0
2018-03-06 14:30:00,24.61,24.65,24.53,24.6,104163.0,24.61,24.65,24.53,24.6,104163.0
2018-03-06 15:00:00,24.59,24.6,24.5,24.53,222023.0,24.59,24.6,24.5,24.53,222023.0
2018-03-06 15:30:00,24.52,24.63,24.51,24.62,381100.0,24.52,24.63,24.51,24.62,381100.0
2018-03-07 09:30:00,24.22,24.75,24.22,24.75,163021.0,24.22,24.75,24.22,24.75,163021.0
2018-03-07 10:00:00,24.73,25.15,24.72,25.13,189995.0,24.73,25.15,24.72,25.13,189995.0
2018-03-07 10:30:00,25.135,25.15,24.95,25.045,197570.0,25.135,25.15,24.95,25.045,197570.0
2018-03-07 11:00:00,25.04,25.04,24.83,24.83,283955.0,25.04,25.04,24.83,24.83,283955.0
2018-03-07 11:30:00,24.82,24.96,24.61,24.68,112716.0,24.82,24.96,24.61,24.68,112716.0
2018-03-07 12:00:00,24.67,24.7311,24.56,24.65,102232.0,24.67,24.7311,24.56,24.65,102232.0
2018-03-07 12:30:00,24.65,24.74,24.5886,24.71,98241.0,24.65,24.74,24.5886,24.71,98241.0
2018-03-07 13:00:00,24.7,24.83,24.62,24.81,83328.0,24.7,24.83,24.62,24.81,83328.0
2018-03-07 13:30:00,24.8,24.81,24.67,24.74,85882.0,24.8,24.81,24.67,24.74,85882.0
2018-03-07 14:00:00,24.74,24.88,24.6794,24.8353,119789.0,24.74,24.88,24.6794,24.8353,119789.0
2018-03-07 14:30:00,24.83,24.92,24.829,24.92,111291.0,24.83,24.92,24.829,24.92,111291.0
2018-03-07 15:00:00,24.93,25.015,24.89,24.95,123202.0,24.93,25.015,24.89,24.95,123202.0
2018-03-07 15:30:00,24.95,25.0,24.9,24.96,293197.0,24.95,25.0,24.9,24.96,293197.0
2018-03-08 09:30:00,25.0,25.1,24.66,24.7,225733.0,25.0,25.1,24.66,24.7,225733.0
2018-03-08 10:00:00,24.7,24.82,24.5,24.58,213320.0,24.7,24.82,24.5,24.58,213320.0
2018-03-08 10:30:00,24.57,24.705,24.3,24.33,220154.0,24.57,24.705,24.3,24.33,220154.0
2018-03-08 11:00:00,24.32,24.54,24.28,24.42,150435.0,24.32,24.54,24.28,24.42,150435.0
2018-03-08 11:30:00,24.44,24.46,24.345,24.41,98590.0,24.44,24.46,24.345,24.41,98590.0
2018-03-08 12:00:00,24.405,24.4654,24.35,24.41,125647.0,24.405,24.4654,24.35,24.41,125647.0
2018-03-08 12:30:00,24.41,24.46,24.36,24.45,81643.0,24.41,24.46,24.36,24.45,81643.0
2018-03-08 13:00:00,24.43,24.45,24.38,24.39,67151.0,24.43,24.45,24.38,24.39,67151.0
2018-03-08 13:30:00,24.39,24.42,24.29,24.395,95410.0,24.39,24.42,24.29,24.395,95410.0
2018-03-08 14:00:00,24.39,24.46,24.26,24.45,146275.0,24.39,24.46,24.26,24.45,146275.0
2018-03-08 14:30:00,24.4525,24.57,24.43,24.5,106831.0,24.4525,24.57,24.43,24.5,106831.0
2018-03-08 15:00:00,24.51,24.57,24.49,24.51,164653.0,24.51,24.57,24.49,24.51,164653.0
2018-03-08 15:30:00,24.5,24.5101,24.22,24.48,581683.0,24.5,24.5101,24.22,24.48,581683.0
2018-03-09 09:30:00,24.59,24.87,24.47,24.61,174434.0,24.59,24.87,24.47,24.61,174434.0
2018-03-09 10:00:00,24.6,25.04,24.42,24.511,354293.0,24.6,25.04,24.42,24.511,354293.0
2018-03-09 10:30:00,24.5197,24.66,24.41,24.52,111870.0,24.5197,24.66,24.41,24.52,111870.0
2018-03-09 11:00:00,24.54,24.75,24.51,24.72,89975.0,24.54,24.75,24.51,24.72,89975.0
2018-03-09 11:30:00,24.74,24.76,24.55,24.6,64102.0,24.74,24.76,24.55,24.6,64102.0
2018-03-09 12:00:00,24.61,24.62,24.48,24.49,94649.0,24.61,24.62,24.48,24.49,94649.0
2018-03-09 12:30:00,24.49,24.61,24.41,24.59,49547.0,24.49,24.61,24.41,24.59,49547.0
2018-03-09 13:00:00,24.57,24.589,24.38,24.41,73130.0,24.57,24.589,24.38,24.41,73130.0
2018-03-09 13:30:00,24.39,24.48,24.35,24.46,92333.0,24.39,24.48,24.35,24.46,92333.0
2018-03-09 14:00:00,24.46,24.5,24.3728,24.43,98425.0,24.46,24.5,24.3728,24.43,98425.0
2018-03-09 14:30:00,24.43,24.495,24.4299,24.47,101606.0,24.43,24.495,24.4299,24.47,101606.0
2018-03-09 15:00:00,24.48,24.48,24.335,24.44,192510.0,24.48,24.48,24.335,24.44,192510.0
2018-03-09 15:30:00,24.45,24.555,24.435,24.53,328173.0,24.45,24.555,24.435,24.53,328173.0
2018-03-12 09:30:00,24.43,24.495,24.28,24.4081,246068.0,24.43,24.495,24.28,24.4081,246068.0
2018-03-12 10:00:00,24.4176,24.79,24.4176,24.71,167208.0,24.4176,24.79,24.4176,24.71,167208.0
2018-03-12 10:30:00,24.72,24.879,24.7,24.82,161241.0,24.72,24.879,24.7,24.82,161241.0
2018-03-12 11:00:00,24.81,24.875,24.77,24.829,74691.0,24.81,24.875,24.77,24.829,74691.0
2018-03-12 11:30:00,24.81,24.8899,24.78,24.86,65249.0,24.81,24.8899,24.78,24.86,65249.0
2018-03-12 12:00:00,24.85,24.97,24.83,24.92,80529.0,24.85,24.97,24.83,24.92,80529.0
2018-03-12 12:30:00,24.91,24.915,24.81,24.85,38704.0,24.91,24.915,24.81,24.85,38704.0
2018-03-12 13:00:00,24.86,24.9,24.8,24.85,47079.0,24.86,24.9,24.8,24.85,47079.0
2018-03-12 13:30:00,24.8323,24.979,24.81,24.86,102332.0,24.8323,24.979,24.81,24.86,102332.0
2018-03-12 14:00:00,24.86,24.93,24.85,24.91,77761.0,24.86,24.93,24.85,24.91,77761.0
2018-03-12 14:30:00,24.92,24.93,24.87,24.89,86629.0,24.92,24.93,24.87,24.89,86629.0
2018-03-12 15:00:00,24.9,24.94,24.79,24.84,82508.0,24.9,24.94,24.79,24.84,82508.0
2018-03-12 15:30:00,24.84,24.96,24.82,24.83,214107.0,24.84,24.96,24.82,24.83,214107.0
2018-03-13 09:30:00,24.92,25.16,24.86,25.1216,227889.0,24.92,25.16,24.86,25.1216,227889.0
2018-03-13 10:00:00,25.1301,25.3,25.02,25.195,354755.0,25.1301,25.3,25.02,25.195,354755.0
2018-03-13 10:30:00,25.1907,25.2048,25.05,25.07,73951.0,25.1907,25.2048,25.05,25.07,73951.0
2018-03-13 11:00:00,25.1063,25.13,24.94,25.1,150963.0,25.1063,25.13,24.94,25.1,150963.0
2018-03-13 11:30:00,25.1,25.17,25.0022,25.095,58651.0,25.1,25.17,25.0022,25.095,58651.0
2018-03-13 12:00:00,25.095,25.11,24.53,24.57,141229.0,25.095,25.11,24.53,24.57,141229.0
2018-03-13 12:30:00,24.58,24.8,24.57,24.77,63705.0,24.58,24.8,24.57,24.77,63705.0
2018-03-13 13:00:00,24.76,24.79,24.72,24.73,70708.0,24.76,24.79,24.72,24.73,70708.0
2018-03-13 13:30:00,24.725,24.7576,24.66,24.685,58555.0,24.725,24.7576,24.66,24.685,58555.0
2018-03-13 14:00:00,24.69,24.885,24.69,24.86,79673.0,24.69,24.885,24.69,24.86,79673.0
2018-03-13 14:30:00,24.87,24.97,24.84,24.86,134290.0,24.87,24.97,24.84,24.86,134290.0
2018-03-13 15:00:00,24.87,24.89,24.73,24.845,109385.0,24.87,24.89,24.73,24.845,109385.0
2018-03-13 15:30:00,24.845,24.9,24.7,24.81,230564.0,24.845,24.9,24.7,24.81,230564.0
2018-03-14 09:30:00,24.83,24.99,24.72,24.9,84294.0,24.83,24.99,24.72,24.9,84294.0
2018-03-14 10:00:00,24.95,24.999,24.73,24.89,149458.0,24.95,24.999,24.73,24.89,149458.0
2018-03-14 10:30:00,24.89,24.975,24.765,24.87,58659.0,24.89,24.975,24.765,24.87,58659.0
2018-03-14 11:00:00,24.89,24.9248,24.81,24.85,97717.0,24.89,24.9248,24.81,24.85,97717.0
2018-03-14 11:30:00,24.8498,24.91,24.78,24.8,104826.0,24.8498,24.91,24.78,24.8,104826.0
2018-03-14 12:00:00,24.81,24.87,24.79,24.84,44994.0,24.81,24.87,24.79,24.84,44994.0
2018-03-14 12:30:00,24.83,24.93,24.81,24.82,30835.0,24.83,24.93,24.81,24.82,30835.0
2018-03-14 13:00:00,24.82,24.9,24.8,24.85,103061.0,24.82,24.9,24.8,24.85,103061.0
2018-03-14 13:30:00,24.86,24.92,24.83,24.85,58893.0,24.86,24.92,24.83,24.85,58893.0
2018-03-14 14:00:00,24.855,24.88,24.8,24.82,85782.0,24.855,24.88,24.8,24.82,85782.0
2018-03-14 14:30:00,24.82,24.88,24.78,24.86,96485.0,24.82,24.88,24.78,24.86,96485.0
2018-03-14 15:00:00,24.88,24.89,24.8,24.82,57375.0,24.88,24.89,24.8,24.82,57375.0
2018-03-14 15:30:00,24.82,24.89,24.77,24.88,330470.0,24.82,24.89,24.77,24.88,330470.0
2018-03-15 09:30:00,25.11,25.27,25.0,25.1148,158790.0,25.11,25.27,25.0,25.1148,158790.0
2018-03-15 10:00:00,25.13,25.175,24.97,25.07,73474.0,25.13,25.175,24.97,25.07,73474.0
2018-03-15 10:30:00,25.08,25.09,24.871,25.01,120571.0,25.08,25.09,24.871,25.01,120571.0
2018-03-15 11:00:00,25.02,25.09,24.94,24.96,68450.0,25.02,25.09,24.94,24.96,68450.0
2018-03-15 11:30:00,24.95,24.95,24.8,24.87,79220.0,24.95,24.95,24.8,24.87,79220.0
2018-03-15 12:00:00,24.85,24.9205,24.68,24.6928,101111.0,24.85,24.9205,24.68,24.6928,101111.0
2018-03-15 12:30:00,24.68,24.79,24.625,24.6798,79512.0,24.68,24.79,24.625,24.6798,79512.0
2018-03-15 13:00:00,24.66,24.77,24.59,24.73,81204.0,24.66,24.77,24.59,24.73,81204.0
2018-03-15 13:30:00,24.74,24.76,24.61,24.62,56158.0,24.74,24.76,24.61,24.62,56158.0
2018-03-15 14:00:00,24.6,24.67,24.551,24.625,72471.0,24.6,24.67,24.551,24.625,72471.0
2018-03-15 14:30:00,24.63,24.75,24.59,24.75,134679.0,24.63,24.75,24.59,24.75,134679.0
2018-03-15 15:00:00,24.75,24.82,24.67,24.82,90805.0,24.75,24.82,24.67,24.82,90805.0
2018-03-15 15:30:00,24.81,24.82,24.66,24.75,270160.0,24.81,24.82,24.66,24.75,270160.0
2018-03-16 09:30:00,24.72,24.795,24.45,24.53,147395.0,24.72,24.795,24.45,24.53,147395.0
2018-03-16 10:00:00,24.51,24.79,24.41,24.42,491063.0,24.51,24.79,24.41,24.42,491063.0
2018-03-16 10:30:00,24.44,24.55,24.25,24.55,175606.0,24.44,24.55,24.25,24.55,175606.0
2018-03-16 11:00:00,24.52,24.56,24.32,24.38,122367.0,24.52,24.56,24.32,24.38,122367.0
2018-03-16 11:30:00,24.38,24.38,24.15,24.18,140306.0,24.38,24.38,24.15,24.18,140306.0
2018-03-16 12:00:00,24.18,24.465,24.18,24.435,146248.0,24.18,24.465,24.18,24.435,146248.0
2018-03-16 12:30:00,24.44,24.59,24.365,24.565,65093.0,24.44,24.59,24.365,24.565,65093.0
2018-03-16 13:00:00,24.5799,24.59,24.47,24.48,47251.0,24.5799,24.59,24.47,24.48,47251.0
2018-03-16 13:30:00,24.48,24.54,24.44,24.48,34722.0,24.48,24.54,24.44,24.48,34722.0
2018-03-16 14:00:00,24.48,24.56,24.395,24.55,88273.0,24.48,24.56,24.395,24.55,88273.0
2018-03-16 14:30:00,24.55,24.67,24.54,24.66,144773.0,24.55,24.67,24.54,24.66,144773.0
2018-03-16 15:00:00,24.67,24.73,24.6,24.72,111352.0,24.67,24.73,24.6,24.72,111352.0
2018-03-16 15:30:00,24.73,24.735,24.63,24.63,331505.0,24.73,24.735,24.63,24.63,331505.0
2018-03-19 09:30:00,24.54,24.58,24.09,24.49,183251.0,24.54,24.58,24.09,24.49,183251.0
2018-03-19 10:00:00,24.49,24.69,24.4,24.5393,331754.0,24.49,24.69,24.4,24.5393,331754.0
2018-03-19 10:30:00,24.54,24.65,24.21,24.295,129514.0,24.54,24.65,24.21,24.295,129514.0
2018-03-19 11:00:00,24.3,24.32,23.93,23.93,124387.0,24.3,24.32,23.93,23.93,124387.0
2018-03-19 11:30:00,23.94,24.035,23.86,23.9855,126545.0,23.94,24.035,23.86,23.9855,126545.0
2018-03-19 12:00:00,23.99,24.02,23.87,23.965,124092.0,23.99,24.02,23.87,23.965,124092.0
2018-03-19 12:30:00,23.97,23.99,23.72,23.77,155410.0,23.97,23.99,23.72,23.77,155410.0
2018-03-19 13:00:00,23.78,23.85,23.66,23.72,103000.0,23.78,23.85,23.66,23.72,103000.0
2018-03-19 13:30:00,23.715,23.84,23.71,23.82,72555.0,23.715,23.84,23.71,23.82,72555.0
2018-03-19 14:00:00,23.82,23.835,23.75,23.795,59424.0,23.82,23.835,23.75,23.795,59424.0
2018-03-19 14:30:00,23.79,23.795,23.64,23.72,100322.0,23.79,23.795,23.64,23.72,100322.0
2018-03-19 15:00:00,23.71,23.79,23.53,23.7,137421.0,23.71,23.79,23.53,23.7,137421.0
2018-03-19 15:30:00,23.705,23.85,23.635,23.81,283992.0,23.705,23.85,23.635,23.81,283992.0
2018-03-20 09:30:00,23.85,24.14,23.76,23.8,103084.0,23.85,24.14,23.76,23.8,103084.0
2018-03-20 10:00:00,23.8,24.27,23.8,24.21,102931.0,23.8,24.27,23.8,24.21,102931.0
2018-03-20 10:30:00,24.2199,24.39,24.1203,24.31,130978.0,24.2199,24.39,24.1203,24.31,130978.0
2018-03-20 11:00:00,24.31,24.45,24.2,24.21,128060.0,24.31,24.45,24.2,24.21,128060.0
2018-03-20 11:30:00,24.2,24.22,24.1,24.22,74200.0,24.2,24.22,24.1,24.22,74200.0
2018-03-20 12:00:00,24.23,24.38,24.21,24.32,102762.0,24.23,24.38,24.21,24.32,102762.0
2018-03-20 12:30:00,24.305,24.49,24.28,24.36,417816.0,24.305,24.49,24.28,24.36,417816.0
2018-03-20 13:00:00,24.36,24.43,24.28,24.34,219009.0,24.36,24.43,24.28,24.34,219009.0
2018-03-20 13:30:00,24.33,24.395,24.295,24.34,126030.0,24.33,24.395,24.295,24.34,126030.0
2018-03-20 14:00:00,24.33,24.44,24.305,24.34,153276.0,24.33,24.44,24.305,24.34,153276.0
2018-03-20 14:30:00,24.34,24.55,24.32,24.54,326190.0,24.34,24.55,24.32,24.54,326190.0
2018-03-20 15:00:00,24.54,24.7,24.53,24.585,241753.0,24.54,24.7,24.53,24.585,241753.0
2018-03-20 15:30:00,24.58,24.68,24.5,24.52,408902.0,24.58,24.68,24.5,24.52,408902.0
2018-03-21 09:30:00,24.5,24.73,24.35,24.65,85882.0,24.5,24.73,24.35,24.65,85882.0
2018-03-21 10:00:00,24.66,24.71,24.4,24.4,94533.0,24.66,24.71,24.4,24.4,94533.0
2018-03-21 10:30:00,24.4,24.52,24.33,24.4,104030.0,24.4,24.52,24.33,24.4,104030.0
2018-03-21 11:00:00,24.41,24.44,24.35,24.395,95523.0,24.41,24.44,24.35,24.395,95523.0
2018-03-21 11:30:00,24.39,24.39,24.26,24.315,96125.0,24.39,24.39,24.26,24.315,96125.0
2018-03-21 12:00:00,24.31,24.315,24.24,24.26,114305.0,24.31,24.315,24.24,24.26,114305.0
2018-03-21 12:30:00,24.26,24.28,24.17,24.23,87623.0,24.26,24.28,24.17,24.23,87623.0
2018-03-21 13:00:00,24.22,24.23,24.14,24.18,72727.0,24.22,24.23,24.14,24.18,72727.0
2018-03-21 13:30:00,24.189,24.189,24.05,24.11,91069.0,24.189,24.189,24.05,24.11,91069.0
2018-03-21 14:00:00,24.13,24.25,24.01,24.14,124708.0,24.13,24.25,24.01,24.14,124708.0
2018-03-21 14:30:00,24.14,24.18,24.0,24.1,92837.0,24.14,24.18,24.0,24.1,92837.0
2018-03-21 15:00:00,24.09,24.24,24.08,24.12,104186.0,24.09,24.24,24.08,24.12,104186.0
2018-03-21 15:30:00,24.13,24.2,24.08,24.12,263603.0,24.13,24.2,24.08,24.12,263603.0
2018-03-22 09:30:00,23.75,23.9204,23.58,23.81,238451.0,23.75,23.9204,23.58,23.81,238451.0
2018-03-22 10:00:00,23.82,24.16,23.7,24.02,96162.0,23.82,24.16,23.7,24.02,96162.0
2018-03-22 10:30:00,24.0,24.035,23.76,23.82,117372.0,24.0,24.035,23.76,23.82,117372.0
2018-03-22 11:00:00,23.838,23.92,23.74,23.795,162085.0,23.838,23.92,23.74,23.795,162085.0
2018-03-22 11:30:00,23.78,23.81,23.63,23.715,90240.0,23.78,23.81,23.63,23.715,90240.0
2018-03-22 12:00:00,23.71,23.89,23.7,23.89,68063.0,23.71,23.89,23.7,23.89,68063.0
2018-03-22 12:30:00,23.9,23.98,23.86,23.89,59925.0,23.9,23.98,23.86,23.89,59925.0
2018-03-22 13:00:00,23.87,23.9122,23.76,23.9074,84119.0,23.87,23.9122,23.76,23.9074,84119.0
2018-03-22 13:30:00,23.91,23.94,23.79,23.82,72725.0,23.91,23.94,23.79,23.82,72725.0
2018-03-22 14:00:00,23.8101,23.8101,23.68,23.68,68665.0,23.8101,23.8101,23.68,23.68,68665.0
2018-03-22 14:30:00,23.68,23.7133,23.59,23.61,93430.0,23.68,23.7133,23.59,23.61,93430.0
2018-03-22 15:00:00,23.62,23.679,23.47,23.48,158480.0,23.62,23.679,23.47,23.48,158480.0
2018-03-22 15:30:00,23.48,23.49,23.3,23.31,456895.0,23.48,23.49,23.3,23.31,456895.0
2018-03-23 09:30:00,23.66,23.82,22.54,23.19,607473.0,23.66,23.82,22.54,23.19,607473.0
2018-03-23 10:00:00,23.17,23.29,23.0,23.18,136475.0,23.17,23.29,23.0,23.18,136475.0
2018-03-23 10:30:00,23.185,23.49,23.185,23.46,127349.0,23.185,23.49,23.185,23.46,127349.0
2018-03-23 11:00:00,23.465,23.505,23.3468,23.41,158060.0,23.465,23.505,23.3468,23.41,158060.0
2018-03-23 11:30:00,23.4,23.62,23.32,23.34,112170.0,23.4,23.62,23.32,23.34,112170.0
2018-03-23 12:00:00,23.32,23.455,23.3,23.455,70679.0,23.32,23.455,23.3,23.455,70679.0
2018-03-23 12:30:00,23.45,23.45,23.19,23.24,76960.0,23.45,23.45,23.19,23.24,76960.0
2018-03-23 13:00:00,23.24,23.5,23.2,23.41,64840.0,23.24,23.5,23.2,23.41,64840.0
2018-03-23 13:30:00,23.42,23.45,23.21,23.3451,137463.0,23.42,23.45,23.21,23.3451,137463.0
2018-03-23 14:00:00,23.35,23.37,23.09,23.14,94061.0,23.35,23.37,23.09,23.14,94061.0
2018-03-23 14:30:00,23.135,23.16,22.9,22.98,149307.0,23.135,23.16,22.9,22.98,149307.0
2018-03-23 15:00:00,22.95,23.02,22.83,22.89,233161.0,22.95,23.02,22.83,22.89,233161.0
2018-03-23 15:30:00,22.89,22.93,22.69,22.72,472710.0,22.89,22.93,22.69,22.72,472710.0
2018-03-26 09:30:00,22.99,23.39,22.79,22.9,275046.0,22.99,23.39,22.79,22.9,275046.0
2018-03-26 10:00:00,22.9,23.11,22.89,22.89,145217.0,22.9,23.11,22.89,22.89,145217.0
2018-03-26 10:30:00,22.885,22.9302,22.71,22.795,158066.0,22.885,22.9302,22.71,22.795,158066.0
2018-03-26 11:00:00,22.79,22.91,22.6,22.76,118026.0,22.79,22.91,22.6,22.76,118026.0
2018-03-26 11:30:00,22.75,22.99,22.72,22.97,184513.0,22.75,22.99,22.72,22.97,184513.0
2018-03-26 12:00:00,22.925,23.03,22.8275,22.86,135016.0,22.925,23.03,22.8275,22.86,135016.0
2018-03-26 12:30:00,22.8599,23.02,22.81,22.85,140909.0,22.8599,23.02,22.81,22.85,140909.0
2018-03-26 13:00:00,22.84,23.03,22.81,22.96,84671.0,22.84,23.03,22.81,22.96,84671.0
2018-03-26 13:30:00,22.96,22.98,22.86,22.94,113178.0,22.96,22.98,22.86,22.94,113178.0
2018-03-26 14:00:00,22.95,23.255,22.91,23.2,145884.0,22.95,23.255,22.91,23.2,145884.0
2018-03-26 14:30:00,23.21,23.32,23.16,23.18,126745.0,23.21,23.32,23.16,23.18,126745.0
2018-03-26 15:00:00,23.17,23.38,23.17,23.34,137461.0,23.17,23.38,23.17,23.34,137461.0
2018-03-26 15:30:00,23.34,23.42,23.27,23.36,351830.0,23.34,23.42,23.27,23.36,351830.0
2018-03-27 09:30:00,23.55,23.6,23.345,23.49,201430.0,23.55,23.6,23.345,23.49,201430.0
2018-03-27 10:00:00,23.5,23.71,23.43,23.65,180693.0,23.5,23.71,23.43,23.65,180693.0
2018-03-27 10:30:00,23.635,23.71,23.27,23.27,126813.0,23.635,23.71,23.27,23.27,126813.0
2018-03-27 11:00:00,23.26,23.275,22.9099,23.01,168404.0,23.26,23.275,22.9099,23.01,168404.0
2018-03-27 11:30:00,23.02,23.23,23.02,23.16,87343.0,23.02,23.23,23.02,23.16,87343.0
2018-03-27 12:00:00,23.11,23.28,23.05,23.05,95422.0,23.11,23.28,23.05,23.05,95422.0
2018-03-27 12:30:00,23.06,23.11,22.96,23.11,69202.0,23.06,23.11,22.96,23.11,69202.0
2018-03-27 13:00:00,23.11,23.11,22.96,22.96,58632.0,23.11,23.11,22.96,22.96,58632.0
2018-03-27 13:30:00,22.95,23.03,22.92,22.98,78339.0,22.95,23.03,22.92,22.98,78339.0
2018-03-27 14:00:00,22.97,23.0,22.835,22.84,102546.0,22.97,23.0,22.835,22.84,102546.0
2018-03-27 14:30:00,22.8433,22.94,22.67,22.6702,173887.0,22.8433,22.94,22.67,22.6702,173887.0
2018-03-27 15:00:00,22.67,22.81,22.54,22.56,251492.0,22.67,22.81,22.54,22.56,251492.0
2018-03-27 15:30:00,22.55,22.65,22.26,22.45,694682.0,22.55,22.65,22.26,22.45,694682.0
2018-03-28 09:30:00,22.55,22.55,21.8,22.405,341910.0,22.55,22.55,21.8,22.405,341910.0
2018-03-28 10:00:00,22.4148,22.63,22.16,22.2,112893.0,22.4148,22.63,22.16,22.2,112893.0
2018-03-28 10:30:00,22.2,22.26,21.7856,22.1,281461.0,22.2,22.26,21.7856,22.1,281461.0
2018-03-28 11:00:00,22.13,22.55,22.1204,22.49,204047.0,22.13,22.55,22.1204,22.49,204047.0
2018-03-28 11:30:00,22.49,22.935,22.36,22.81,226716.0,22.49,22.935,22.36,22.81,226716.0
2018-03-28 12:00:00,22.83,23.05,22.71,22.71,126832.0,22.83,23.05,22.71,22.71,126832.0
2018-03-28 12:30:00,22.675,22.92,22.67,22.8453,96206.0,22.675,22.92,22.67,22.8453,96206.0
2018-03-28 13:00:00,22.83,22.88,22.62,22.67,105403.0,22.83,22.88,22.62,22.67,105403.0
2018-03-28 13:30:00,22.68,22.78,22.6493,22.71,65379.0,22.68,22.78,22.6493,22.71,65379.0
2018-03-28 14:00:00,22.73,22.79,22.43,22.44,145112.0,22.73,22.79,22.43,22.44,145112.0
2018-03-28 14:30:00,22.43,22.55,22.33,22.34,147091.0,22.43,22.55,22.33,22.34,147091.0
2018-03-28 15:00:00,22.35,22.4,22.19,22.39,195755.0,22.35,22.4,22.19,22.39,195755.0
2018-03-28 15:30:00,22.38,22.575,22.31,22.35,461945.0,22.38,22.575,22.31,22.35,461945.0
2018-03-29 09:30:00,22.38,22.5,21.73,21.81,328726.0,22.38,22.5,21.73,21.81,328726.0
2018-03-29 10:00:00,21.81,22.05,21.6931,21.98,266381.0,21.81,22.05,21.6931,21.98,266381.0
2018-03-29 10:30:00,22.0,22.37,21.96,22.33,179984.0,22.0,22.37,21.96,22.33,179984.0
2018-03-29 11:00:00,22.34,22.47,22.22,22.3,194864.0,22.34,22.47,22.22,22.3,194864.0
2018-03-29 11:30:00,22.31,22.31,22.08,22.11,125128.0,22.31,22.31,22.08,22.11,125128.0
2018-03-29 12:00:00,22.14,22.3,22.02,22.3,105091.0,22.14,22.3,22.02,22.3,105091.0
2018-03-29 12:30:00,22.314,22.33,22.21,22.235,118997.0,22.314,22.33,22.21,22.235,118997.0
2018-03-29 13:00:00,22.235,22.25,22.09,22.125,124141.0,22.235,22.25,22.09,22.125,124141.0
2018-03-29 13:30:00,22.12,22.34,22.08,22.29,105043.0,22.12,22.34,22.08,22.29,105043.0
2018-03-29 14:00:00,22.29,22.33,22.195,22.23,124272.0,22.29,22.33,22.195,22.23,124272.0
2018-03-29 14:30:00,22.23,22.32,22.2201,22.28,137037.0,22.23,22.32,22.2201,22.28,137037.0
2018-03-29 15:00:00,22.28,22.31,22.12,22.15,190490.0,22.28,22.31,22.12,22.15,190490.0
2018-03-29 15:30:00,22.15,22.35,22.07,22.14,720462.0,22.15,22.35,22.07,22.14,720462.0
2018-04-02 09:30:00,21.92,22.1,21.76,21.9,109000.0,21.92,22.1,21.76,21.9,109000.0
2018-04-02 10:00:00,21.9,21.9,21.63,21.79,246328.0,21.9,21.9,21.63,21.79,246328.0
2018-04-02 10:30:00,21.79,21.91,21.68,21.735,202279.0,21.79,21.91,21.68,21.735,202279.0
2018-04-02 11:00:00,21.73,21.73,21.47,21.58,260414.0,21.73,21.73,21.47,21.58,260414.0
2018-04-02 11:30:00,21.59,21.6,21.4,21.53,217111.0,21.59,21.6,21.4,21.53,217111.0
2018-04-02 12:00:00,21.53,21.605,21.41,21.58,232217.0,21.53,21.605,21.41,21.58,232217.0
2018-04-02 12:30:00,21.6,21.79,21.58,21.745,229877.0,21.6,21.79,21.58,21.745,229877.0
2018-04-02 13:00:00,21.7499,21.79,21.44,21.46,197576.0,21.7499,21.79,21.44,21.46,197576.0
2018-04-02 13:30:00,21.455,21.52,21.32,21.415,141882.0,21.455,21.52,21.32,21.415,141882.0
2018-04-02 14:00:00,21.39,21.47,21.2684,21.4,162824.0,21.39,21.47,21.2684,21.4,162824.0
2018-04-02 14:30:00,21.39,21.45,21.17,21.38,160782.0,21.39,21.45,21.17,21.38,160782.0
2018-04-02 15:00:00,21.39,21.47,21.28,21.35,162905.0,21.39,21.47,21.28,21.35,162905.0
2018-04-02 15:30:00,21.355,21.55,21.24,21.49,399167.0,21.355,21.55,21.24,21.49,399167.0
2018-04-03 09:30:00,21.74,21.91,21.57,21.635,196974.0,21.74,21.91,21.57,21.635,196974.0
2018-04-03 10:00:00,21.64,21.67,21.17,21.38,424111.0,21.64,21.67,21.17,21.38,424111.0
2018-04-03 10:30:00,21.36,21.56,21.34,21.49,160304.0,21.36,21.56,21.34,21.49,160304.0
2018-04-03 11:00:00,21.5,21.67,21.46,21.49,148698.0,21.5,21.67,21.46,21.49,148698.0
2018-04-03 11:30:00,21.49,21.5,21.25,21.26,130576.0,21.49,21.5,21.25,21.26,130576.0
2018-04-03 12:00:00,21.26,21.38,21.23,21.25,87021.0,21.26,21.38,21.23,21.25,87021.0
2018-04-03 12:30:00,21.26,21.28,21.14,21.19,119369.0,21.26,21.28,21.14,21.19,119369.0
2018-04-03 13:00:00,21.19,21.29,21.16,21.24,96976.0,21.19,21.29,21.16,21.24,96976.0
2018-04-03 13:30:00,21.25,21.28,21.11,21.27,136300.0,21.25,21.28,21.11,21.27,136300.0
2018-04-03 14:00:00,21.27,21.2912,21.18,21.205,137686.0,21.27,21.2912,21.18,21.205,137686.0
2018-04-03 14:30:00,21.2,21.33,21.103,21.2734,157041.0,21.2,21.33,21.103,21.2734,157041.0
2018-04-03 15:00:00,21.275,21.45,21.25,21.34,221411.0,21.275,21.45,21.25,21.34,221411.0
2018-04-03 15:30:00,21.34,21.365,21.22,21.27,428438.0,21.34,21.365,21.22,21.27,428438.0
2018-04-04 09:30:00,20.87,20.87,20.32,20.54,609311.0,20.87,20.87,20.32,20.54,609311.0
2018-04-04 10:00:00,20.54,20.8,20.38,20.725,477647.0,20.54,20.8,20.38,20.725,477647.0
2018-04-04 10:30:00,20.725,21.11,20.7,21.08,304532.0,20.725,21.11,20.7,21.08,304532.0
2018-04-04 11:00:00,21.08,21.2,21.0,21.15,230446.0,21.08,21.2,21.0,21.15,230446.0
2018-04-04 11:30:00,21.15,21.56,21.15,21.46,197990.0,21.15,21.56,21.15,21.46,197990.0
2018-04-04 12:00:00,21.45,21.67,21.42,21.61,195320.0,21.45,21.67,21.42,21.61,195320.0
2018-04-04 12:30:00,21.63,21.7,21.48,21.56,145604.0,21.63,21.7,21.48,21.56,145604.0
2018-04-04 13:00:00,21.57,21.61,21.36,21.51,108359.0,21.57,21.61,21.36,21.51,108359.0
2018-04-04 13:30:00,21.5,21.65,21.44,21.5,160476.0,21.5,21.65,21.44,21.5,160476.0
2018-04-04 14:00:00,21.52,21.75,21.47,21.68,128829.0,21.52,21.75,21.47,21.68,128829.0
2018-04-04 14:30:00,21.68,21.7,21.53,21.615,115321.0,21.68,21.7,21.53,21.615,115321.0
2018-04-04 15:00:00,21.61,22.03,21.605,21.98,273802.0,21.61,22.03,21.605,21.98,273802.0
2018-04-04 15:30:00,21.975,22.38,21.97,22.31,846125.0,21.975,22.38,21.97,22.31,846125.0
2018-04-05 09:30:00,22.51,22.7589,22.39,22.66,429621.0,22.51,22.7589,22.39,22.66,429621.0
2018-04-05 10:00:00,22.68,22.68,22.22,22.2225,386273.0,22.68,22.68,22.22,22.2225,386273.0
2018-04-05 10:30:00,22.22,22.29,22.05,22.145,166936.0,22.22,22.29,22.05,22.145,166936.0
2018-04-05 11:00:00,22.15,22.33,22.07,22.07,132884.0,22.15,22.33,22.07,22.07,132884.0
2018-04-05 11:30:00,22.08,22.235,22.04,22.082,131248.0,22.08,22.235,22.04,22.082,131248.0
2018-04-05 12:00:00,22.1,22.1,21.7,21.84,170129.0,22.1,22.1,21.7,21.84,170129.0
2018-04-05 12:30:00,21.83,21.87,21.69,21.76,129574.0,21.83,21.87,21.69,21.76,129574.0
2018-04-05 13:00:00,21.77,21.79,21.5598,21.63,104479.0,21.77,21.79,21.5598,21.63,104479.0
2018-04-05 13:30:00,21.63,21.7275,21.5101,21.68,140100.0,21.63,21.7275,21.5101,21.68,140100.0
2018-04-05 14:00:00,21.69,21.78,21.65,21.66,109216.0,21.69,21.78,21.65,21.66,109216.0
2018-04-05 14:30:00,21.66,21.78,21.58,21.78,182077.0,21.66,21.78,21.58,21.78,182077.0
2018-04-05 15:00:00,21.785,21.99,21.71,21.875,273641.0,21.785,21.99,21.71,21.875,273641.0
2018-04-05 15:30:00,21.875,22.14,21.85,22.11,800564.0,21.875,22.14,21.85,22.11,800564.0
2018-04-06 09:30:00,21.9,21.99,21.56,21.66,224324.0,21.9,21.99,21.56,21.66,224324.0
2018-04-06 10:00:00,21.66,21.77,21.56,21.58,154075.0,21.66,21.77,21.56,21.58,154075.0
2018-04-06 10:30:00,21.58,21.58,21.32,21.43,236833.0,21.58,21.58,21.32,21.43,236833.0
2018-04-06 11:00:00,21.43,21.46,21.2,21.22,173721.0,21.43,21.46,21.2,21.22,173721.0
2018-04-06 11:30:00,21.23,21.43,21.17,21.34,151830.0,21.23,21.43,21.17,21.34,151830.0
2018-04-06 12:00:00,21.33,21.41,21.29,21.34,98256.0,21.33,21.41,21.29,21.34,98256.0
2018-04-06 12:30:00,21.3499,21.53,21.321,21.4922,104255.0,21.3499,21.53,21.321,21.4922,104255.0
2018-04-06 13:00:00,21.495,21.495,21.39,21.44,79823.0,21.495,21.495,21.39,21.44,79823.0
2018-04-06 13:30:00,21.43,21.47,21.26,21.27,100658.0,21.43,21.47,21.26,21.27,100658.0
2018-04-06 14:00:00,21.26,21.29,21.17,21.2,137263.0,21.26,21.29,21.17,21.2,137263.0
2018-04-06 14:30:00,21.19,21.19,21.01,21.03,216604.0,21.19,21.19,21.01,21.03,216604.0
2018-04-06 15:00:00,21.05,21.32,20.97,21.09,250946.0,21.05,21.32,20.97,21.09,250946.0
2018-04-06 15:30:00,21.08,21.16,21.0,21.09,596492.0,21.08,21.16,21.0,21.09,596492.0
2018-04-09 09:30:00,21.0,21.32,20.99,21.005,409228.0,21.0,21.32,20.99,21.005,409228.0
2018-04-09 10:00:00,21.0,21.07,20.92,20.99,219522.0,21.0,21.07,20.92,20.99,219522.0
2018-04-09 10:30:00,20.9992,21.05,20.87,20.91,251521.0,20.9992,21.05,20.87,20.91,251521.0
2018-04-09 11:00:00,20.905,21.14,20.84,21.12,187308.0,20.905,21.14,20.84,21.12,187308.0
2018-04-09 11:30:00,21.12,21.4261,21.12,21.31,312369.0,21.12,21.4261,21.12,21.31,312369.0
2018-04-09 12:00:00,21.29,21.36,21.2,21.23,104422.0,21.29,21.36,21.2,21.23,104422.0
2018-04-09 12:30:00,21.24,21.25,21.14,21.23,100692.0,21.24,21.25,21.14,21.23,100692.0
2018-04-09 13:00:00,21.24,21.29,21.19,21.22,115557.0,21.24,21.29,21.19,21.22,115557.0
2018-04-09 13:30:00,21.2182,21.33,21.2,21.305,124203.0,21.2182,21.33,21.2,21.305,124203.0
2018-04-09 14:00:00,21.31,21.34,20.25,20.44,787293.0,21.31,21.34,20.25,20.44,787293.0
2018-04-09 14:30:00,20.475,20.99,20.17,20.33,1832712.0,20.475,20.99,20.17,20.33,1832712.0
2018-04-09 15:00:00,20.33,20.35,19.67,20.01,1610713.0,20.33,20.35,19.67,20.01,1610713.0
2018-04-09 15:30:00,19.99,20.03,19.6,19.66,2205017.0,19.99,20.03,19.6,19.66,2205017.0
2018-04-10 09:30:00,20.19,20.94,20.15,20.8,763142.0,20.19,20.94,20.15,20.8,763142.0
2018-04-10 10:00:00,20.8,20.89,20.49,20.699,503168.0,20.8,20.89,20.49,20.699,503168.0
2018-04-10 10:30:00,20.7,20.71,20.4,20.4947,286484.0,20.7,20.71,20.4,20.4947,286484.0
2018-04-10 11:00:00,20.49,20.84,20.47,20.73,408832.0,20.49,20.84,20.47,20.73,408832.0
2018-04-10 11:30:00,20.73,20.82,20.61,20.69,208510.0,20.73,20.82,20.61,20.69,208510.0
2018-04-10 12:00:00,20.69,20.7,20.38,20.56,275156.0,20.69,20.7,20.38,20.56,275156.0
2018-04-10 12:30:00,20.55,20.7908,20.52,20.77,198953.0,20.55,20.7908,20.52,20.77,198953.0
2018-04-10 13:00:00,20.775,21.03,20.74,21.0,267315.0,20.775,21.03,20.74,21.0,267315.0
2018-04-10 13:30:00,20.995,21.1547,20.9,21.06,491115.0,20.995,21.1547,20.9,21.06,491115.0
2018-04-10 14:00:00,21.065,21.2,20.9,20.96,477637.0,21.065,21.2,20.9,20.96,477637.0
2018-04-10 14:30:00,20.96,21.04,20.84,20.98,249851.0,20.96,21.04,20.84,20.98,249851.0
2018-04-10 15:00:00,20.98,21.22,20.97,21.13,262380.0,20.98,21.22,20.97,21.13,262380.0
2018-04-10 15:30:00,21.135,21.27,21.11,21.18,710352.0,21.135,21.27,21.11,21.18,710352.0
2018-04-11 09:30:00,21.08,21.185,20.7,21.04,332069.0,21.08,21.185,20.7,21.04,332069.0
2018-04-11 10:00:00,21.03,21.405,20.97,21.4,365869.0,21.03,21.405,20.97,21.4,365869.0
2018-04-11 10:30:00,21.38,21.42,20.9,20.9174,176647.0,21.38,21.42,20.9,20.9174,176647.0
2018-04-11 11:00:00,20.91,20.98,20.8,20.81,221650.0,20.91,20.98,20.8,20.81,221650.0
2018-04-11 11:30:00,20.82,21.01,20.76,21.01,184543.0,20.82,21.01,20.76,21.01,184543.0
2018-04-11 12:00:00,21.005,21.08,20.84,20.8678,195940.0,21.005,21.08,20.84,20.8678,195940.0
2018-04-11 12:30:00,20.86,20.88,20.66,20.73,192299.0,20.86,20.88,20.66,20.73,192299.0
2018-04-11 13:00:00,20.739,20.84,20.6565,20.76,169829.0,20.739,20.84,20.6565,20.76,169829.0
2018-04-11 13:30:00,20.75,20.775,20.68,20.7,116080.0,20.75,20.775,20.68,20.7,116080.0
2018-04-11 14:00:00,20.69,20.725,20.6,20.61,171627.0,20.69,20.725,20.6,20.61,171627.0
2018-04-11 14:30:00,20.615,20.76,20.58,20.62,228681.0,20.615,20.76,20.58,20.62,228681.0
2018-04-11 15:00:00,20.63,20.675,20.529,20.54,198730.0,20.63,20.675,20.529,20.54,198730.0
2018-04-11 15:30:00,20.55,20.66,20.53,20.58,539804.0,20.55,20.66,20.53,20.58,539804.0
2018-04-12 09:30:00,20.66,20.92,20.55,20.83,185600.0,20.66,20.92,20.55,20.83,185600.0
2018-04-12 10:00:00,20.84,21.01,20.74,20.96,153093.0,20.84,21.01,20.74,20.96,153093.0
2018-04-12 10:30:00,20.96,20.96,20.69,20.75,142962.0,20.96,20.96,20.69,20.75,142962.0
2018-04-12 11:00:00,20.75,20.81,20.7,20.725,109662.0,20.75,20.81,20.7,20.725,109662.0
2018-04-12 11:30:00,20.73,20.98,20.7,20.83,204742.0,20.73,20.98,20.7,20.83,204742.0
2018-04-12 12:00:00,20.83,21.01,20.79,20.91,118445.0,20.83,21.01,20.79,20.91,118445.0
2018-04-12 12:30:00,20.92,21.08,20.91,21.0279,200392.0,20.92,21.08,20.91,21.0279,200392.0
2018-04-12 13:00:00,21.03,21.05,20.91,20.95,68390.0,21.03,21.05,20.91,20.95,68390.0
2018-04-12 13:30:00,20.94,20.97,20.87,20.88,40585.0,20.94,20.97,20.87,20.88,40585.0
2018-04-12 14:00:00,20.89,21.03,20.89,20.99,71309.0,20.89,21.03,20.89,20.99,71309.0
2018-04-12 14:30:00,21.0,21.045,20.95,21.01,106813.0,21.0,21.045,20.95,21.01,106813.0
2018-04-12 15:00:00,21.01,21.035,20.89,20.91,134361.0,21.01,21.035,20.89,20.91,134361.0
2018-04-12 15:30:00,20.91,20.95,20.79,20.85,345125.0,20.91,20.95,20.79,20.85,345125.0
2018-04-13 09:30:00,20.98,21.04,20.65,20.735,131720.0,20.98,21.04,20.65,20.735,131720.0
2018-04-13 10:00:00,20.735,20.78,20.52,20.56,113608.0,20.735,20.78,20.52,20.56,113608.0
2018-04-13 10:30:00,20.57,20.58,20.37,20.45,180576.0,20.57,20.58,20.37,20.45,180576.0
2018-04-13 11:00:00,20.44,20.53,20.32,20.5,114004.0,20.44,20.53,20.32,20.5,114004.0
2018-04-13 11:30:00,20.51,20.6,20.48,20.59,77135.0,20.51,20.6,20.48,20.59,77135.0
2018-04-13 12:00:00,20.58,20.64,20.57,20.63,71679.0,20.58,20.64,20.57,20.63,71679.0
2018-04-13 12:30:00,20.63,20.63,20.47,20.55,71628.0,20.63,20.63,20.47,20.55,71628.0
2018-04-13 13:00:00,20.54,20.66,20.5,20.6,51952.0,20.54,20.66,20.5,20.6,51952.0
2018-04-13 13:30:00,20.61,20.73,20.57,20.62,75108.0,20.61,20.73,20.57,20.62,75108.0
2018-04-13 14:00:00,20.63,20.68,20.53,20.57,51421.0,20.63,20.68,20.53,20.57,51421.0
2018-04-13 14:30:00,20.56,20.58,20.44,20.455,157761.0,20.56,20.58,20.44,20.455,157761.0
2018-04-13 15:00:00,20.455,20.455,20.33,20.34,189704.0,20.455,20.455,20.33,20.34,189704.0
2018-04-13 15:30:00,20.34,20.49,20.32,20.43,446837.0,20.34,20.49,20.32,20.43,446837.0
2018-04-16 09:30:00,20.54,20.8,20.13,20.19,229500.0,20.54,20.8,20.13,20.19,229500.0
2018-04-16 10:00:00,20.21,20.32,20.06,20.25,241658.0,20.21,20.32,20.06,20.25,241658.0
2018-04-16 10:30:00,20.2375,20.255,20.0278,20.145,177400.0,20.2375,20.255,20.0278,20.145,177400.0
2018-04-16 11:00:00,20.145,20.26,20.03,20.19,124432.0,20.145,20.26,20.03,20.19,124432.0
2018-04-16 11:30:00,20.2,20.31,20.15,20.25,176140.0,20.2,20.31,20.15,20.25,176140.0
2018-04-16 12:00:00,20.24,20.3,20.12,20.12,140157.0,20.24,20.3,20.12,20.12,140157.0
2018-04-16 12:30:00,20.12,20.22,20.12,20.195,82166.0,20.12,20.22,20.12,20.195,82166.0
2018-04-16 13:00:00,20.2,20.26,20.18,20.19,81762.0,20.2,20.26,20.18,20.19,81762.0
2018-04-16 13:30:00,20.19,20.27,20.19,20.27,64288.0,20.19,20.27,20.19,20.27,64288.0
2018-04-16 14:00:00,20.27,20.35,20.24,20.34,97163.0,20.27,20.35,20.24,20.34,97163.0
2018-04-16 14:30:00,20.34,20.45,20.265,20.29,89742.0,20.34,20.45,20.265,20.29,89742.0
2018-04-16 15:00:00,20.3,20.425,20.28,20.395,177130.0,20.3,20.425,20.28,20.395,177130.0
2018-04-16 15:30:00,20.39,20.43,20.3,20.41,594066.0,20.39,20.43,20.3,20.41,594066.0
2018-04-17 09:30:00,20.62,21.04,20.62,21.01,188203.0,20.62,21.04,20.62,21.01,188203.0
2018-04-17 10:00:00,21.02,21.33,21.0101,21.33,283950.0,21.02,21.33,21.0101,21.33,283950.0
2018-04-17 10:30:00,21.32,21.57,21.29,21.5446,227278.0,21.32,21.57,21.29,21.5446,227278.0
2018-04-17 11:00:00,21.545,21.75,21.54,21.56,247693.0,21.545,21.75,21.54,21.56,247693.0
2018-04-17 11:30:00,21.54,21.6,21.46,21.57,117373.0,21.54,21.6,21.46,21.57,117373.0
2018-04-17 12:00:00,21.58,21.78,21.58,21.76,120646.0,21.58,21.78,21.58,21.76,120646.0
2018-04-17 12:30:00,21.755,21.76,21.56,21.59,73962.0,21.755,21.76,21.56,21.59,73962.0
2018-04-17 13:00:00,21.58,21.65,21.55,21.56,57657.0,21.58,21.65,21.55,21.56,57657.0
2018-04-17 13:30:00,21.57,21.58,21.45,21.5,72229.0,21.57,21.58,21.45,21.5,72229.0
2018-04-17 14:00:00,21.5,21.6,21.47,21.54,128460.0,21.5,21.6,21.47,21.54,128460.0
2018-04-17 14:30:00,21.53,21.72,21.52,21.68,156908.0,21.53,21.72,21.52,21.68,156908.0
2018-04-17 15:00:00,21.67,21.78,21.6601,21.76,169070.0,21.67,21.78,21.6601,21.76,169070.0
2018-04-17 15:30:00,21.755,21.838,21.64,21.67,445334.0,21.755,21.838,21.64,21.67,445334.0
2018-04-18 09:30:00,21.64,21.83,21.24,21.32,181278.0,21.64,21.83,21.24,21.32,181278.0
2018-04-18 10:00:00,21.31,21.4212,21.18,21.35,106248.0,21.31,21.4212,21.18,21.35,106248.0
2018-04-18 10:30:00,21.36,21.41,21.22,21.2901,86137.0,21.36,21.41,21.22,21.2901,86137.0
2018-04-18 11:00:00,21.29,21.48,21.29,21.43,94010.0,21.29,21.48,21.29,21.43,94010.0
2018-04-18 11:30:00,21.43,21.63,21.34,21.56,71085.0,21.43,21.63,21.34,21.56,71085.0
2018-04-18 12:00:00,21.5596,21.61,21.53,21.595,36427.0,21.5596,21.61,21.53,21.595,36427.0
2018-04-18 12:30:00,21.58,21.66,21.52,21.63,30455.0,21.58,21.66,21.52,21.63,30455.0
2018-04-18 13:00:00,21.61,21.61,21.38,21.4,76821.0,21.61,21.61,21.38,21.4,76821.0
2018-04-18 13:30:00,21.39,21.415,21.23,21.26,75977.0,21.39,21.415,21.23,21.26,75977.0
2018-04-18 14:00:00,21.25,21.555,21.24,21.53,69156.0,21.25,21.555,21.24,21.53,69156.0
2018-04-18 14:30:00,21.53,21.615,21.51,21.51,99181.0,21.53,21.615,21.51,21.51,99181.0
2018-04-18 15:00:00,21.51,21.52,21.46,21.47,107227.0,21.51,21.52,21.46,21.47,107227.0
2018-04-18 15:30:00,21.47,21.4731,21.37,21.42,222608.0,21.47,21.4731,21.37,21.42,222608.0
2018-04-19 09:30:00,21.28,21.37,21.12,21.16,156753.0,21.28,21.37,21.12,21.16,156753.0
2018-04-19 10:00:00,21.17,21.2,20.852,20.915,268972.0,21.17,21.2,20.852,20.915,268972.0
2018-04-19 10:30:00,20.91,20.97,20.83,20.9521,119534.0,20.91,20.97,20.83,20.9521,119534.0
2018-04-19 11:00:00,20.96,21.05,20.91,20.99,84933.0,20.96,21.05,20.91,20.99,84933.0
2018-04-19 11:30:00,20.9952,21.1301,20.9952,21.01,103977.0,20.9952,21.1301,20.9952,21.01,103977.0
2018-04-19 12:00:00,21.01,21.06,20.89,21.01,123256.0,21.01,21.06,20.89,21.01,123256.0
2018-04-19 12:30:00,21.02,21.12,20.95,21.05,72609.0,21.02,21.12,20.95,21.05,72609.0
2018-04-19 13:00:00,21.05,21.07,20.94,20.99,81263.0,21.05,21.07,20.94,20.99,81263.0
2018-04-19 13:30:00,20.97,21.15,20.97,21.11,76474.0,20.97,21.15,20.97,21.11,76474.0
2018-04-19 14:00:00,21.0982,21.16,20.98,21.0482,83044.0,21.0982,21.16,20.98,21.0482,83044.0
2018-04-19 14:30:00,21.05,21.18,21.01,21.13,86539.0,21.05,21.18,21.01,21.13,86539.0
2018-04-19 15:00:00,21.125,21.15,21.06,21.08,136554.0,21.125,21.15,21.06,21.08,136554.0
2018-04-19 15:30:00,21.08,21.23,21.06,21.1,374773.0,21.08,21.23,21.06,21.1,374773.0
2018-04-20 09:30:00,21.24,21.4,21.07,21.19,160922.0,21.24,21.4,21.07,21.19,160922.0
2018-04-20 10:00:00,21.17,21.19,20.85,21.06,208128.0,21.17,21.19,20.85,21.06,208128.0
2018-04-20 10:30:00,21.07,21.1425,20.92,20.94,105454.0,21.07,21.1425,20.92,20.94,105454.0
2018-04-20 11:00:00,20.95,20.95,20.8,20.905,111852.0,20.95,20.95,20.8,20.905,111852.0
2018-04-20 11:30:00,20.9,20.96,20.8,20.86,120503.0,20.9,20.96,20.8,20.86,120503.0
2018-04-20 12:00:00,20.86,21.02,20.85,21.01,126201.0,20.86,21.02,20.85,21.01,126201.0
2018-04-20 12:30:00,21.01,21.03,20.9,20.91,46793.0,21.01,21.03,20.9,20.91,46793.0
2018-04-20 13:00:00,20.9,20.95,20.76,20.81,58035.0,20.9,20.95,20.76,20.81,58035.0
2018-04-20 13:30:00,20.81,20.85,20.76,20.82,60546.0,20.81,20.85,20.76,20.82,60546.0
2018-04-20 14:00:00,20.8164,20.86,20.8,20.84,65239.0,20.8164,20.86,20.8,20.84,65239.0
2018-04-20 14:30:00,20.8404,20.87,20.78,20.87,57726.0,20.8404,20.87,20.78,20.87,57726.0
2018-04-20 15:00:00,20.875,20.94,20.8,20.925,73636.0,20.875,20.94,20.8,20.925,73636.0
2018-04-20 15:30:00,20.925,21.03,20.77,20.87,441114.0,20.925,21.03,20.77,20.87,441114.0
2018-04-23 09:30:00,20.95,21.06,20.83,20.87,122134.0,20.95,21.06,20.83,20.87,122134.0
2018-04-23 10:00:00,20.875,20.88,20.5,20.51,145980.0,20.875,20.88,20.5,20.51,145980.0
2018-04-23 10:30:00,20.51,20.68,20.47,20.62,109614.0,20.51,20.68,20.47,20.62,109614.0
2018-04-23 11:00:00,20.62,20.84,20.61,20.76,56657.0,20.62,20.84,20.61,20.76,56657.0
2018-04-23 11:30:00,20.76,20.82,20.65,20.78,130907.0,20.76,20.82,20.65,20.78,130907.0
2018-04-23 12:00:00,20.79,20.8318,20.7,20.7,60381.0,20.79,20.8318,20.7,20.7,60381.0
2018-04-23 12:30:00,20.7,20.73,20.645,20.69,47885.0,20.7,20.73,20.645,20.69,47885.0
2018-04-23 13:00:00,20.67,20.71,20.61,20.6699,63872.0,20.67,20.71,20.61,20.6699,63872.0
2018-04-23 13:30:00,20.67,20.74,20.63,20.71,43521.0,20.67,20.74,20.63,20.71,43521.0
2018-04-23 14:00:00,20.715,20.73,20.61,20.71,113759.0,20.715,20.73,20.61,20.71,113759.0
2018-04-23 14:30:00,20.71,20.72,20.62,20.62,74118.0,20.71,20.72,20.62,20.62,74118.0
2018-04-23 15:00:00,20.62,20.77,20.61,20.76,88622.0,20.62,20.77,20.61,20.76,88622.0
2018-04-23 15:30:00,20.76,20.77,20.7,20.75,245669.0,20.76,20.77,20.7,20.75,245669.0
2018-04-24 09:30:00,20.76,20.88,20.65,20.76,111778.0,20.76,20.88,20.65,20.76,111778.0
2018-04-24 10:00:00,20.79,20.855,20.54,20.54,133907.0,20.79,20.855,20.54,20.54,133907.0
2018-04-24 10:30:00,20.55,20.68,20.52,20.56,109233.0,20.55,20.68,20.52,20.56,109233.0
2018-04-24 11:00:00,20.55,20.58,20.42,20.51,108437.0,20.55,20.58,20.42,20.51,108437.0
2018-04-24 11:30:00,20.515,20.6802,20.5,20.63,80244.0,20.515,20.6802,20.5,20.63,80244.0
2018-04-24 12:00:00,20.63,20.6889,20.53,20.56,99114.0,20.63,20.6889,20.53,20.56,99114.0
2018-04-24 12:30:00,20.5599,20.57,20.455,20.475,99582.0,20.5599,20.57,20.455,20.475,99582.0
2018-04-24 13:00:00,20.48,20.61,20.43,20.47,78797.0,20.48,20.61,20.43,20.47,78797.0
2018-04-24 13:30:00,20.475,20.52,20.29,20.32,201122.0,20.475,20.52,20.29,20.32,201122.0
2018-04-24 14:00:00,20.33,20.42,20.22,20.29,205465.0,20.33,20.42,20.22,20.29,205465.0
2018-04-24 14:30:00,20.29,20.365,20.24,20.29,146700.0,20.29,20.365,20.24,20.29,146700.0
2018-04-24 15:00:00,20.29,20.58,20.28,20.47,288980.0,20.29,20.58,20.28,20.47,288980.0
2018-04-24 15:30:00,20.4689,20.48,20.38,20.4,525694.0,20.4689,20.48,20.38,20.4,525694.0
2018-04-25 09:30:00,20.48,20.74,20.11,20.62,368199.0,20.48,20.74,20.11,20.62,368199.0
2018-04-25 10:00:00,20.6,21.04,20.52,21.03,162857.0,20.6,21.04,20.52,21.03,162857.0
2018-04-25 10:30:00,21.03,21.2797,21.0001,21.13,193510.0,21.03,21.2797,21.0001,21.13,193510.0
2018-04-25 11:00:00,21.1,21.18,21.07,21.13,77268.0,21.1,21.18,21.07,21.13,77268.0
2018-04-25 11:30:00,21.12,21.12,20.82,20.825,64121.0,21.12,21.12,20.82,20.825,64121.0
2018-04-25 12:00:00,20.83,20.89,20.76,20.85,73635.0,20.83,20.89,20.76,20.85,73635.0
2018-04-25 12:30:00,20.825,20.93,20.8,20.84,45187.0,20.825,20.93,20.8,20.84,45187.0
2018-04-25 13:00:00,20.84,20.91,20.72,20.78,47994.0,20.84,20.91,20.72,20.78,47994.0
2018-04-25 13:30:00,20.79,20.89,20.72,20.73,53148.0,20.79,20.89,20.72,20.73,53148.0
2018-04-25 14:00:00,20.74,20.75,20.66,20.66,98919.0,20.74,20.75,20.66,20.66,98919.0
2018-04-25 14:30:00,20.66,20.9195,20.66,20.9195,91521.0,20.66,20.9195,20.66,20.9195,91521.0
2018-04-25 15:00:00,20.92,20.945,20.78,20.82,206500.0,20.92,20.945,20.78,20.82,206500.0
2018-04-25 15:30:00,20.81,20.84,20.7134,20.83,429369.0,20.81,20.84,20.7134,20.83,429369.0
2018-04-26 09:30:00,20.86,21.12,20.69,21.12,171933.0,20.86,21.12,20.69,21.12,171933.0
2018-04-26 10:00:00,21.12,21.24,20.9,20.94,211140.0,21.12,21.24,20.9,20.94,211140.0
2018-04-26 10:30:00,20.94,20.99,20.82,20.9,116593.0,20.94,20.99,20.82,20.9,116593.0
2018-04-26 11:00:00,20.9,20.94,20.82,20.89,232837.0,20.9,20.94,20.82,20.89,232837.0
2018-04-26 11:30:00,20.88,20.88,20.64,20.69,94837.0,20.88,20.88,20.64,20.69,94837.0
2018-04-26 12:00:00,20.7,20.82,20.65,20.75,49206.0,20.7,20.82,20.65,20.75,49206.0
2018-04-26 12:30:00,20.76,20.799,20.7,20.72,56339.0,20.76,20.799,20.7,20.72,56339.0
2018-04-26 13:00:00,20.73,20.74,20.63,20.63,40093.0,20.73,20.74,20.63,20.63,40093.0
2018-04-26 13:30:00,20.63,20.74,20.625,20.74,49833.0,20.63,20.74,20.625,20.74,49833.0
2018-04-26 14:00:00,20.73,20.78,20.69,20.7651,109775.0,20.73,20.78,20.69,20.7651,109775.0
2018-04-26 14:30:00,20.77,20.8,20.73,20.8,94896.0,20.77,20.8,20.73,20.8,94896.0
2018-04-26 15:00:00,20.8,20.85,20.71,20.72,110605.0,20.8,20.85,20.71,20.72,110605.0
2018-04-26 15:30:00,20.725,20.84,20.67,20.72,392987.0,20.725,20.84,20.67,20.72,392987.0
2018-04-27 09:30:00,20.85,20.96,20.72,20.91,198446.0,20.85,20.96,20.72,20.91,198446.0
2018-04-27 10:00:00,20.91,21.2,20.89,21.06,251964.0,20.91,21.2,20.89,21.06,251964.0
2018-04-27 10:30:00,21.05,21.1,20.99,21.02,127019.0,21.05,21.1,20.99,21.02,127019.0
2018-04-27 11:00:00,21.015,21.32,21.015,21.29,194783.0,21.015,21.32,21.015,21.29,194783.0
2018-04-27 11:30:00,21.3,21.36,21.175,21.22,143675.0,21.3,21.36,21.175,21.22,143675.0
2018-04-27 12:00:00,21.21,21.27,21.2,21.2,58120.0,21.21,21.27,21.2,21.2,58120.0
2018-04-27 12:30:00,21.205,21.22,21.085,21.22,81683.0,21.205,21.22,21.085,21.22,81683.0
2018-04-27 13:00:00,21.24,21.26,21.2,21.22,62386.0,21.24,21.26,21.2,21.22,62386.0
2018-04-27 13:30:00,21.22,21.27,21.19,21.24,40537.0,21.22,21.27,21.19,21.24,40537.0
2018-04-27 14:00:00,21.23,21.35,21.22,21.31,82347.0,21.23,21.35,21.22,21.31,82347.0
2018-04-27 14:30:00,21.3,21.35,21.28,21.34,116669.0,21.3,21.35,21.28,21.34,116669.0
2018-04-27 15:00:00,21.3445,21.37,21.3,21.355,124459.0,21.3445,21.37,21.3,21.355,124459.0
2018-04-27 15:30:00,21.355,21.42,21.33,21.34,519940.0,21.355,21.42,21.33,21.34,519940.0
2018-04-30 09:30:00,21.4,21.52,21.17,21.39,188051.0,21.4,21.52,21.17,21.39,188051.0
2018-04-30 10:00:00,21.37,21.4,21.16,21.325,289871.0,21.37,21.4,21.16,21.325,289871.0
2018-04-30 10:30:00,21.31,21.36,21.23,21.27,125627.0,21.31,21.36,21.23,21.27,125627.0
2018-04-30 11:00:00,21.27,21.31,21.075,21.1,94819.0,21.27,21.31,21.075,21.1,94819.0
2018-04-30 11:30:00,21.1,21.12,20.96,21.04,113322.0,21.1,21.12,20.96,21.04,113322.0
2018-04-30 12:00:00,21.03,21.06,20.84,20.9,124850.0,21.03,21.06,20.84,20.9,124850.0
2018-04-30 12:30:00,20.9,21.0,20.88,20.99,82502.0,20.9,21.0,20.88,20.99,82502.0
2018-04-30 13:00:00,21.0,21.05,20.96,21.02,93117.0,21.0,21.05,20.96,21.02,93117.0
2018-04-30 13:30:00,21.03,21.12,21.005,21.1,72748.0,21.03,21.12,21.005,21.1,72748.0
2018-04-30 14:00:00,21.1,21.11,20.97,21.01,52486.0,21.1,21.11,20.97,21.01,52486.0
2018-04-30 14:30:00,21.0,21.07,20.99,21.05,95880.0,21.0,21.07,20.99,21.05,95880.0
2018-04-30 15:00:00,21.04,21.106,21.02,21.04,120851.0,21.04,21.106,21.02,21.04,120851.0
2018-04-30 15:30:00,21.03,21.03,20.81,20.82,457712.0,21.03,21.03,20.81,20.82,457712.0
2018-05-01 09:30:00,20.8,21.07,20.66,20.87,153423.0,20.8,21.07,20.66,20.87,153423.0
2018-05-01 10:00:00,20.84,21.07,20.64,20.85,331424.0,20.84,21.07,20.64,20.85,331424.0
2018-05-01 10:30:00,20.82,21.08,20.82,20.83,217938.0,20.82,21.08,20.82,20.83,217938.0
2018-05-01 11:00:00,20.83,20.97,20.75,20.96,148224.0,20.83,20.97,20.75,20.96,148224.0
2018-05-01 11:30:00,20.96,21.035,20.91,20.94,114736.0,20.96,21.035,20.91,20.94,114736.0
2018-05-01 12:00:00,20.93,21.26,20.925,21.2,156672.0,20.93,21.26,20.925,21.2,156672.0
2018-05-01 12:30:00,21.21,21.22,21.07,21.1,97068.0,21.21,21.22,21.07,21.1,97068.0
2018-05-01 13:00:00,21.09,21.13,21.02,21.02,70427.0,21.09,21.13,21.02,21.02,70427.0
2018-05-01 13:30:00,21.03,21.06,20.935,21.06,107004.0,21.03,21.06,20.935,21.06,107004.0
2018-05-01 14:00:00,21.06,21.18,21.01,21.17,180888.0,21.06,21.18,21.01,21.17,180888.0
2018-05-01 14:30:00,21.17,21.17,21.03,21.05,119937.0,21.17,21.17,21.03,21.05,119937.0
2018-05-01 15:00:00,21.05,21.09,20.965,21.01,231844.0,21.05,21.09,20.965,21.01,231844.0
2018-05-01 15:30:00,20.995,21.04,20.96,20.99,508042.0,20.995,21.04,20.96,20.99,508042.0
2018-05-02 09:30:00,21.11,21.46,21.02,21.36,371875.0,21.11,21.46,21.02,21.36,371875.0
2018-05-02 10:00:00,21.35,21.35,21.1,21.105,362204.0,21.35,21.35,21.1,21.105,362204.0
2018-05-02 10:30:00,21.1,21.25,21.06,21.07,148176.0,21.1,21.25,21.06,21.07,148176.0
2018-05-02 11:00:00,21.09,21.24,21.06,21.1,155402.0,21.09,21.24,21.06,21.1,155402.0
2018-05-02 11:30:00,21.1,21.16,20.97,21.0,111949.0,21.1,21.16,20.97,21.0,111949.0
2018-05-02 12:00:00,21.0,21.03,20.97,21.02,89778.0,21.0,21.03,20.97,21.02,89778.0
2018-05-02 12:30:00,21.01,21.04,20.92,20.99,156406.0,21.01,21.04,20.92,20.99,156406.0
2018-05-02 13:00:00,20.98,21.09,20.97,20.97,75627.0,20.98,21.09,20.97,20.97,75627.0
2018-05-02 13:30:00,20.97,21.005,20.91,20.96,81615.0,20.97,21.005,20.91,20.96,81615.0
2018-05-02 14:00:00,20.94,20.99,20.82,20.88,163256.0,20.94,20.99,20.82,20.88,163256.0
2018-05-02 14:30:00,20.88,20.911,20.75,20.76,182432.0,20.88,20.911,20.75,20.76,182432.0
2018-05-02 15:00:00,20.755,20.83,20.7,20.81,253017.0,20.755,20.83,20.7,20.81,253017.0
2018-05-02 15:30:00,20.805,20.81,20.555,20.62,657109.0,20.805,20.81,20.555,20.62,657109.0
2018-05-03 09:30:00,22.09,23.76,21.932,23.13,1866655.0,22.09,23.76,21.932,23.13,1866655.0
2018-05-03 10:00:00,23.15,23.38,22.34,22.51,931759.0,23.15,23.38,22.34,22.51,931759.0
2018-05-03 10:30:00,22.495,22.75,22.18,22.54,782067.0,22.495,22.75,22.18,22.54,782067.0
2018-05-03 11:00:00,22.52,22.52,22.03,22.05,324176.0,22.52,22.52,22.03,22.05,324176.0
2018-05-03 11:30:00,22.06,22.44,22.06,22.405,208190.0,22.06,22.44,22.06,22.405,208190.0
2018-05-03 12:00:00,22.4197,22.49,21.51,21.53,405830.0,22.4197,22.49,21.51,21.53,405830.0
2018-05-03 12:30:00,21.52,21.9,21.5,21.545,387765.0,21.52,21.9,21.5,21.545,387765.0
2018-05-03 13:00:00,21.54,21.78,21.5,21.58,249871.0,21.54,21.78,21.5,21.58,249871.0
2018-05-03 13:30:00,21.58,21.66,21.39,21.55,145235.0,21.58,21.66,21.39,21.55,145235.0
2018-05-03 14:00:00,21.55,22.22,21.54,22.22,340852.0,21.55,22.22,21.54,22.22,340852.0
2018-05-03 14:30:00,22.21,22.28,21.93,22.05,275787.0,22.21,22.28,21.93,22.05,275787.0
2018-05-03 15:00:00,22.05,22.25,21.9997,22.245,285946.0,22.05,22.25,21.9997,22.245,285946.0
2018-05-03 15:30:00,22.2499,22.405,22.18,22.23,939651.0,22.2499,22.405,22.18,22.23,939651.0
2018-05-04 09:30:00,22.13,22.15,21.077,21.08,778100.0,22.13,22.15,21.077,21.08,778100.0
2018-05-04 10:00:00,21.07,21.459,21.01,21.35,394400.0,21.07,21.459,21.01,21.35,394400.0
2018-05-04 10:30:00,21.35,21.65,21.27,21.59,340336.0,21.35,21.65,21.27,21.59,340336.0
2018-05-04 11:00:00,21.58,21.72,21.4025,21.685,239096.0,21.58,21.72,21.4025,21.685,239096.0
2018-05-04 11:30:00,21.685,22.05,21.65,21.925,291563.0,21.685,22.05,21.65,21.925,291563.0
2018-05-04 12:00:00,21.92,22.325,21.9,22.13,313183.0,21.92,22.325,21.9,22.13,313183.0
2018-05-04 12:30:00,22.13,22.31,22.09,22.261,162742.0,22.13,22.31,22.09,22.261,162742.0
2018-05-04 13:00:00,22.27,22.5,22.22,22.465,297151.0,22.27,22.5,22.22,22.465,297151.0
2018-05-04 13:30:00,22.465,22.57,22.16,22.31,182177.0,22.465,22.57,22.16,22.31,182177.0
2018-05-04 14:00:00,22.29,22.53,22.255,22.46,207112.0,22.29,22.53,22.255,22.46,207112.0
2018-05-04 14:30:00,22.48,22.57,22.42,22.55,195199.0,22.48,22.57,22.42,22.55,195199.0
2018-05-04 15:00:00,22.55,22.57,22.46,22.52,275720.0,22.55,22.57,22.46,22.52,275720.0
2018-05-04 15:30:00,22.52,22.575,22.43,22.44,776613.0,22.52,22.575,22.43,22.44,776613.0
2018-05-07 09:30:00,22.51,22.99,22.23,22.47,342501.0,22.51,22.99,22.23,22.47,342501.0
2018-05-07 10:00:00,22.46,22.46,22.07,22.17,294460.0,22.46,22.46,22.07,22.17,294460.0
2018-05-07 10:30:00,22.17,22.24,22.07,22.2348,148292.0,22.17,22.24,22.07,22.2348,148292.0
2018-05-07 11:00:00,22.23,22.38,22.215,22.32,123536.0,22.23,22.38,22.215,22.32,123536.0
2018-05-07 11:30:00,22.32,22.34,22.235,22.315,98713.0,22.32,22.34,22.235,22.315,98713.0
2018-05-07 12:00:00,22.32,22.3701,22.26,22.26,113694.0,22.32,22.3701,22.26,22.26,113694.0
2018-05-07 12:30:00,22.26,22.26,22.0401,22.0401,203779.0,22.26,22.26,22.0401,22.0401,203779.0
2018-05-07 13:00:00,22.04,22.19,21.9,22.1583,369574.0,22.04,22.19,21.9,22.1583,369574.0
2018-05-07 13:30:00,22.17,22.29,22.13,22.2,95725.0,22.17,22.29,22.13,22.2,95725.0
2018-05-07 14:00:00,22.19,22.21,22.14,22.19,78941.0,22.19,22.21,22.14,22.19,78941.0
2018-05-07 14:30:00,22.2,22.21,22.1,22.21,107613.0,22.2,22.21,22.1,22.21,107613.0
2018-05-07 15:00:00,22.205,22.32,22.13,22.19,218856.0,22.205,22.32,22.13,22.19,218856.0
2018-05-07 15:30:00,22.18,22.26,22.13,22.21,305760.0,22.18,22.26,22.13,22.21,305760.0
2018-05-08 09:30:00,22.05,22.18,21.98,22.08,163269.0,22.05,22.18,21.98,22.08,163269.0
2018-05-08 10:00:00,22.08,22.13,21.91,21.9653,182277.0,22.08,22.13,21.91,21.9653,182277.0
2018-05-08 10:30:00,21.96,22.1,21.88,22.05,249062.0,21.96,22.1,21.88,22.05,249062.0
2018-05-08 11:00:00,22.06,22.11,22.0,22.06,171331.0,22.06,22.11,22.0,22.06,171331.0
2018-05-08 11:30:00,22.06,22.06,21.8,21.965,137716.0,22.06,22.06,21.8,21.965,137716.0
2018-05-08 12:00:00,21.965,22.0,21.86,21.91,139760.0,21.965,22.0,21.86,21.91,139760.0
2018-05-08 12:30:00,21.89,21.96,21.83,21.83,117743.0,21.89,21.96,21.83,21.83,117743.0
2018-05-08 13:00:00,21.83,21.85,21.76,21.805,93061.0,21.83,21.85,21.76,21.805,93061.0
2018-05-08 13:30:00,21.81,21.84,21.6998,21.6998,112487.0,21.81,21.84,21.6998,21.6998,112487.0
2018-05-08 14:00:00,21.69,21.736,21.62,21.67,83033.0,21.69,21.736,21.62,21.67,83033.0
2018-05-08 14:30:00,21.67,21.77,21.63,21.66,73575.0,21.67,21.77,21.63,21.66,73575.0
2018-05-08 15:00:00,21.6531,21.74,21.62,21.72,144537.0,21.6531,21.74,21.62,21.72,144537.0
2018-05-08 15:30:00,21.715,21.775,21.62,21.67,305568.0,21.715,21.775,21.62,21.67,305568.0
2018-05-09 09:30:00,21.8,21.83,21.3182,21.3182,256082.0,21.8,21.83,21.3182,21.3182,256082.0
2018-05-09 10:00:00,21.32,21.61,21.3,21.43,132875.0,21.32,21.61,21.3,21.43,132875.0
2018-05-09 10:30:00,21.43,21.5,21.34,21.34,99337.0,21.43,21.5,21.34,21.34,99337.0
2018-05-09 11:00:00,21.33,21.56,21.32,21.44,81992.0,21.33,21.56,21.32,21.44,81992.0
2018-05-09 11:30:00,21.44,21.51,21.44,21.4849,50978.0,21.44,21.51,21.44,21.4849,50978.0
2018-05-09 12:00:00,21.48,21.67,21.48,21.67,61090.0,21.48,21.67,21.48,21.67,61090.0
2018-05-09 12:30:00,21.665,21.73,21.62,21.73,134822.0,21.665,21.73,21.62,21.73,134822.0
2018-05-09 13:00:00,21.72,21.9,21.6925,21.8393,112684.0,21.72,21.9,21.6925,21.8393,112684.0
2018-05-09 13:30:00,21.84,21.89,21.8,21.85,105483.0,21.84,21.89,21.8,21.85,105483.0
2018-05-09 14:00:00,21.8502,21.86,21.73,21.74,75375.0,21.8502,21.86,21.73,21.74,75375.0
2018-05-09 14:30:00,21.74,21.795,21.69,21.71,127311.0,21.74,21.795,21.69,21.71,127311.0
2018-05-09 15:00:00,21.7,21.73,21.625,21.645,94508.0,21.7,21.73,21.625,21.645,94508.0
2018-05-09 15:30:00,21.6461,21.7,21.6225,21.69,225988.0,21.6461,21.7,21.6225,21.69,225988.0
2018-05-10 09:30:00,19.61,19.84,18.94,19.42,3489838.0,19.61,19.84,18.94,19.42,3489838.0
2018-05-10 10:00:00,19.39,19.94,19.2,19.73,1162572.0,19.39,19.94,19.2,19.73,1162572.0
2018-05-10 10:30:00,19.734,19.75,19.3,19.39,771747.0,19.734,19.75,19.3,19.39,771747.0
2018-05-10 11:00:00,19.39,19.48,19.1,19.15,679982.0,19.39,19.48,19.1,19.15,679982.0
2018-05-10 11:30:00,19.155,19.39,19.05,19.24,794469.0,19.155,19.39,19.05,19.24,794469.0
2018-05-10 12:00:00,19.235,19.28,19.145,19.25,525559.0,19.235,19.28,19.145,19.25,525559.0
2018-05-10 12:30:00,19.25,19.39,19.23,19.285,347987.0,19.25,19.39,19.23,19.285,347987.0
2018-05-10 13:00:00,19.28,19.3,19.16,19.21,286997.0,19.28,19.3,19.16,19.21,286997.0
2018-05-10 13:30:00,19.2,19.2,19.025,19.11,366658.0,19.2,19.2,19.025,19.11,366658.0
2018-05-10 14:00:00,19.11,19.12,18.94,18.98,540302.0,19.11,19.12,18.94,18.98,540302.0
2018-05-10 14:30:00,18.98,19.03,18.76,18.7799,732022.0,18.98,19.03,18.76,18.7799,732022.0
2018-05-10 15:00:00,18.7752,18.849,18.58,18.73,716504.0,18.7752,18.849,18.58,18.73,716504.0
2018-05-10 15:30:00,18.73,18.77,18.5,18.55,1836008.0,18.73,18.77,18.5,18.55,1836008.0
2018-05-11 09:30:00,19.0298,19.37,18.68,19.01,1074578.0,19.0298,19.37,18.68,19.01,1074578.0
2018-05-11 10:00:00,19.01,19.15,18.89,18.985,551378.0,19.01,19.15,18.89,18.985,551378.0
2018-05-11 10:30:00,18.98,19.11,18.9301,19.02,496769.0,18.98,19.11,18.9301,19.02,496769.0
2018-05-11 11:00:00,19.02,19.045,18.96,18.97,232318.0,19.02,19.045,18.96,18.97,232318.0
2018-05-11 11:30:00,18.98,19.09,18.94,19.05,264739.0,18.98,19.09,18.94,19.05,264739.0
2018-05-11 12:00:00,19.045,19.08,18.92,18.98,230315.0,19.045,19.08,18.92,18.98,230315.0
2018-05-11 12:30:00,18.99,19.025,18.95,18.95,190794.0,18.99,19.025,18.95,18.95,190794.0
2018-05-11 13:00:00,18.955,19.06,18.935,19.055,158836.0,18.955,19.06,18.935,19.055,158836.0
2018-05-11 13:30:00,19.0569,19.07,18.96,19.0,170908.0,19.0569,19.07,18.96,19.0,170908.0
2018-05-11 14:00:00,19.0,19.21,18.94,19.18,328418.0,19.0,19.21,18.94,19.18,328418.0
2018-05-11 14:30:00,19.17,19.4,19.14,19.4,485696.0,19.17,19.4,19.14,19.4,485696.0
2018-05-11 15:00:00,19.4,19.46,19.28,19.45,454010.0,19.4,19.46,19.28,19.45,454010.0
2018-05-11 15:30:00,19.45,19.585,19.395,19.55,976495.0,19.45,19.585,19.395,19.55,976495.0
2018-05-14 09:30:00,20.01,20.5,19.9,20.33,955089.0,20.01,20.5,19.9,20.33,955089.0
2018-05-14 10:00:00,20.33,20.42,20.11,20.415,462177.0,20.33,20.42,20.11,20.415,462177.0
2018-05-14 10:30:00,20.42,20.49,20.16,20.18,338454.0,20.42,20.49,20.16,20.18,338454.0
2018-05-14 11:00:00,20.18,20.22,20.02,20.171,430548.0,20.18,20.22,20.02,20.171,430548.0
2018-05-14 11:30:00,20.18,20.23,19.95,20.005,327762.0,20.18,20.23,19.95,20.005,327762.0
2018-05-14 12:00:00,20.01,20.2,20.01,20.14,174865.0,20.01,20.2,20.01,20.14,174865.0
2018-05-14 12:30:00,20.14,20.25,20.11,20.16,199966.0,20.14,20.25,20.11,20.16,199966.0
2018-05-14 13:00:00,20.16,20.23,20.08,20.2272,291693.0,20.16,20.23,20.08,20.2272,291693.0
2018-05-14 13:30:00,20.23,20.42,20.22,20.3033,236454.0,20.23,20.42,20.22,20.3033,236454.0
2018-05-14 14:00:00,20.3,20.35,20.18,20.245,342896.0,20.3,20.35,20.18,20.245,342896.0
2018-05-14 14:30:00,20.25,20.43,20.245,20.39,482146.0,20.25,20.43,20.245,20.39,482146.0
2018-05-14 15:00:00,20.39,20.56,20.3,20.52,593106.0,20.39,20.56,20.3,20.52,593106.0
2018-05-14 15:30:00,20.51,20.825,20.49,20.73,1246713.0,20.51,20.825,20.49,20.73,1246713.0
2018-05-15 09:30:00,20.7,20.73,20.21,20.39,603753.0,20.7,20.73,20.21,20.39,603753.0
2018-05-15 10:00:00,20.4,20.67,20.29,20.645,378774.0,20.4,20.67,20.29,20.645,378774.0
2018-05-15 10:30:00,20.645,20.88,20.64,20.69,313726.0,20.645,20.88,20.64,20.69,313726.0
2018-05-15 11:00:00,20.67,20.7,20.55,20.58,216036.0,20.67,20.7,20.55,20.58,216036.0
2018-05-15 11:30:00,20.58,20.66,20.5,20.54,187355.0,20.58,20.66,20.5,20.54,187355.0
2018-05-15 12:00:00,20.55,20.62,20.495,20.6,173642.0,20.55,20.62,20.495,20.6,173642.0
2018-05-15 12:30:00,20.61,20.63,20.5997,20.61,61510.0,20.61,20.63,20.5997,20.61,61510.0
2018-05-15 13:00:00,20.63,20.69,20.6,20.65,195507.0,20.63,20.69,20.6,20.65,195507.0
2018-05-15 13:30:00,20.64,20.81,20.6,20.8,253703.0,20.64,20.81,20.6,20.8,253703.0
2018-05-15 14:00:00,20.79,21.0,20.79,20.95,811759.0,20.79,21.0,20.79,20.95,811759.0
2018-05-15 14:30:00,20.95,20.97,20.81,20.9,617097.0,20.95,20.97,20.81,20.9,617097.0
2018-05-15 15:00:00,20.91,20.96,20.87,20.9352,399446.0,20.91,20.96,20.87,20.9352,399446.0
2018-05-15 15:30:00,20.93,21.07,20.87,21.02,1477984.0,20.93,21.07,20.87,21.02,1477984.0
2018-05-16 09:30:00,21.05,21.05,20.7,20.94,534160.0,21.05,21.05,20.7,20.94,534160.0
2018-05-16 10:00:00,20.95,21.0,20.61,20.72,620160.0,20.95,21.0,20.61,20.72,620160.0
2018-05-16 10:30:00,20.715,20.81,20.55,20.58,578762.0,20.715,20.81,20.55,20.58,578762.0
2018-05-16 11:00:00,20.58,20.7,20.52,20.595,244923.0,20.58,20.7,20.52,20.595,244923.0
2018-05-16 11:30:00,20.6,20.73,20.59,20.67,238076.0,20.6,20.73,20.59,20.67,238076.0
2018-05-16 12:00:00,20.66,20.67,20.58,20.61,264534.0,20.66,20.67,20.58,20.61,264534.0
2018-05-16 12:30:00,20.61,20.7,20.6,20.67,348911.0,20.61,20.7,20.6,20.67,348911.0
2018-05-16 13:00:00,20.68,20.71,20.65,20.68,394486.0,20.68,20.71,20.65,20.68,394486.0
2018-05-16 13:30:00,20.68,20.71,20.43,20.6,278011.0,20.68,20.71,20.43,20.6,278011.0
2018-05-16 14:00:00,20.6,20.63,20.57,20.6,224755.0,20.6,20.63,20.57,20.6,224755.0
2018-05-16 14:30:00,20.6,20.6596,20.58,20.59,213914.0,20.6,20.6596,20.58,20.59,213914.0
2018-05-16 15:00:00,20.6,20.61,20.52,20.55,213446.0,20.6,20.61,20.52,20.55,213446.0
2018-05-16 15:30:00,20.55,20.595,20.39,20.41,917154.0,20.55,20.595,20.39,20.41,917154.0
2018-05-17 09:30:00,20.59,21.2,20.5,20.9,773900.0,20.59,21.2,20.5,20.9,773900.0
2018-05-17 10:00:00,20.895,21.3,20.895,21.23,830444.0,20.895,21.3,20.895,21.23,830444.0
2018-05-17 10:30:00,21.23,21.25,21.05,21.14,439558.0,21.23,21.25,21.05,21.14,439558.0
2018-05-17 11:00:00,21.1332,21.33,20.931,21.28,474979.0,21.1332,21.33,20.931,21.28,474979.0
2018-05-17 11:30:00,21.27,21.3222,21.11,21.27,202173.0,21.27,21.3222,21.11,21.27,202173.0
2018-05-17 12:00:00,21.27,21.39,21.27,21.34,192858.0,21.27,21.39,21.27,21.34,192858.0
2018-05-17 12:30:00,21.33,21.34,21.2,21.26,183393.0,21.33,21.34,21.2,21.26,183393.0
2018-05-17 13:00:00,21.26,21.47,21.24,21.41,146527.0,21.26,21.47,21.24,21.41,146527.0
2018-05-17 13:30:00,21.42,21.52,21.405,21.49,131751.0,21.42,21.52,21.405,21.49,131751.0
2018-05-17 14:00:00,21.48,21.5,21.35,21.5,130906.0,21.48,21.5,21.35,21.5,130906.0
2018-05-17 14:30:00,21.5,21.63,21.45,21.62,169069.0,21.5,21.63,21.45,21.62,169069.0
2018-05-17 15:00:00,21.62,21.6344,21.5142,21.55,192722.0,21.62,21.6344,21.5142,21.55,192722.0
2018-05-17 15:30:00,21.5435,21.58,21.4934,21.555,415576.0,21.5435,21.58,21.4934,21.555,415576.0
2018-05-18 09:30:00,21.54,22.1,21.51,21.9,481004.0,21.54,22.1,21.51,21.9,481004.0
2018-05-18 10:00:00,21.88,22.0099,21.82,22.0099,371123.0,21.88,22.0099,21.82,22.0099,371123.0
2018-05-18 10:30:00,22.0,22.02,21.72,21.78,335331.0,22.0,22.02,21.72,21.78,335331.0
2018-05-18 11:00:00,21.78,21.81,21.59,21.6,157938.0,21.78,21.81,21.59,21.6,157938.0
2018-05-18 11:30:00,21.6,21.61,21.5,21.53,123355.0,21.6,21.61,21.5,21.53,123355.0
2018-05-18 12:00:00,21.54,21.61,21.45,21.6,119150.0,21.54,21.61,21.45,21.6,119150.0
2018-05-18 12:30:00,21.6,21.7022,21.56,21.585,154199.0,21.6,21.7022,21.56,21.585,154199.0
2018-05-18 13:00:00,21.585,21.61,21.52,21.555,193261.0,21.585,21.61,21.52,21.555,193261.0
2018-05-18 13:30:00,21.55,21.56,21.48,21.49,112409.0,21.55,21.56,21.48,21.49,112409.0
2018-05-18 14:00:00,21.49,21.49,21.39,21.45,194338.0,21.49,21.49,21.39,21.45,194338.0
2018-05-18 14:30:00,21.47,21.52,21.46,21.49,92802.0,21.47,21.52,21.46,21.49,92802.0
2018-05-18 15:00:00,21.49,21.585,21.485,21.57,236048.0,21.49,21.585,21.485,21.57,236048.0
2018-05-18 15:30:00,21.565,21.65,21.53,21.57,624227.0,21.565,21.65,21.53,21.57,624227.0
2018-05-21 09:30:00,21.63,22.02,21.6,21.685,550738.0,21.63,22.02,21.6,21.685,550738.0
2018-05-21 10:00:00,21.68,21.83,21.49,21.7658,359857.0,21.68,21.83,21.49,21.7658,359857.0
2018-05-21 10:30:00,21.76,21.77,21.64,21.6647,342071.0,21.76,21.77,21.64,21.6647,342071.0
2018-05-21 11:00:00,21.6601,21.68,21.5,21.56,286194.0,21.6601,21.68,21.5,21.56,286194.0
2018-05-21 11:30:00,21.56,21.61,21.49,21.52,272875.0,21.56,21.61,21.49,21.52,272875.0
2018-05-21 12:00:00,21.52,21.55,21.4,21.485,192946.0,21.52,21.55,21.4,21.485,192946.0
2018-05-21 12:30:00,21.485,21.52,21.425,21.45,126392.0,21.485,21.52,21.425,21.45,126392.0
2018-05-21 13:00:00,21.46,21.495,21.395,21.4075,113768.0,21.46,21.495,21.395,21.4075,113768.0
2018-05-21 13:30:00,21.405,21.46,21.3,21.31,195654.0,21.405,21.46,21.3,21.31,195654.0
2018-05-21 14:00:00,21.3,21.32,21.175,21.21,441491.0,21.3,21.32,21.175,21.21,441491.0
2018-05-21 14:30:00,21.21,21.21,21.03,21.12,248177.0,21.21,21.21,21.03,21.12,248177.0
2018-05-21 15:00:00,21.115,21.115,20.83,20.84,332833.0,21.115,21.115,20.83,20.84,332833.0
2018-05-21 15:30:00,20.8449,20.95,20.82,20.94,633241.0,20.8449,20.95,20.82,20.94,633241.0
2018-05-22 09:30:00,21.06,21.51,21.01,21.27,326088.0,21.06,21.51,21.01,21.27,326088.0
2018-05-22 10:00:00,21.27,21.49,21.25,21.45,219113.0,21.27,21.49,21.25,21.45,219113.0
2018-05-22 10:30:00,21.44,21.52,21.25,21.3,275755.0,21.44,21.52,21.25,21.3,275755.0
2018-05-22 11:00:00,21.3,21.35,21.27,21.27,93523.0,21.3,21.35,21.27,21.27,93523.0
2018-05-22 11:30:00,21.28,21.48,21.275,21.47,102315.0,21.28,21.48,21.275,21.47,102315.0
2018-05-22 12:00:00,21.47,21.48,21.33,21.36,87739.0,21.47,21.48,21.33,21.36,87739.0
2018-05-22 12:30:00,21.35,21.37,21.265,21.34,149666.0,21.35,21.37,21.265,21.34,149666.0
2018-05-22 13:00:00,21.34,21.36,21.29,21.3,65159.0,21.34,21.36,21.29,21.3,65159.0
2018-05-22 13:30:00,21.31,21.36,21.26,21.33,91994.0,21.31,21.36,21.26,21.33,91994.0
2018-05-22 14:00:00,21.33,21.415,21.31,21.405,123473.0,21.33,21.415,21.31,21.405,123473.0
2018-05-22 14:30:00,21.405,21.56,21.4,21.42,247323.0,21.405,21.56,21.4,21.42,247323.0
2018-05-22 15:00:00,21.42,21.45,21.3701,21.44,147203.0,21.42,21.45,21.3701,21.44,147203.0
2018-05-22 15:30:00,21.43,21.6,21.38,21.56,577985.0,21.43,21.6,21.38,21.56,577985.0
2018-05-23 09:30:00,21.35,21.57,20.45,20.47,901155.0,21.35,21.57,20.45,20.47,901155.0
2018-05-23 10:00:00,20.47,20.901,20.22,20.37,905926.0,20.47,20.901,20.22,20.37,905926.0
2018-05-23 10:30:00,20.37,20.5,20.18,20.22,444614.0,20.37,20.5,20.18,20.22,444614.0
2018-05-23 11:00:00,20.225,20.46,20.19,20.45,323148.0,20.225,20.46,20.19,20.45,323148.0
2018-05-23 11:30:00,20.43,20.455,20.19,20.21,331443.0,20.43,20.455,20.19,20.21,331443.0
2018-05-23 12:00:00,20.2,20.24,20.1301,20.21,232154.0,20.2,20.24,20.1301,20.21,232154.0
2018-05-23 12:30:00,20.215,20.54,20.19,20.51,351738.0,20.215,20.54,20.19,20.51,351738.0
2018-05-23 13:00:00,20.52,20.595,20.4401,20.47,190494.0,20.52,20.595,20.4401,20.47,190494.0
2018-05-23 13:30:00,20.48,20.55,20.42,20.53,112968.0,20.48,20.55,20.42,20.53,112968.0
2018-05-23 14:00:00,20.54,20.63,20.5,20.57,126335.0,20.54,20.63,20.5,20.57,126335.0
2018-05-23 14:30:00,20.575,20.71,20.56,20.71,219590.0,20.575,20.71,20.56,20.71,219590.0
2018-05-23 15:00:00,20.71,20.71,20.49,20.585,299095.0,20.71,20.71,20.49,20.585,299095.0
2018-05-23 15:30:00,20.585,20.625,20.54,20.583,524687.0,20.585,20.625,20.54,20.583,524687.0
2018-05-24 09:30:00,20.5,20.68,20.21,20.65,387859.0,20.5,20.68,20.21,20.65,387859.0
2018-05-24 10:00:00,20.66,20.74,20.61,20.69,153573.0,20.66,20.74,20.61,20.69,153573.0
2018-05-24 10:30:00,20.67,20.74,20.45,20.48,116244.0,20.67,20.74,20.45,20.48,116244.0
2018-05-24 11:00:00,20.48,20.66,20.48,20.57,61552.0,20.48,20.66,20.48,20.57,61552.0
2018-05-24 11:30:00,20.56,20.62,20.51,20.6,79489.0,20.56,20.62,20.51,20.6,79489.0
2018-05-24 12:00:00,20.605,20.625,20.54,20.54,77154.0,20.605,20.625,20.54,20.54,77154.0
2018-05-24 12:30:00,20.55,20.61,20.53,20.6,87471.0,20.55,20.61,20.53,20.6,87471.0
2018-05-24 13:00:00,20.595,20.65,20.59,20.6238,48543.0,20.595,20.65,20.59,20.6238,48543.0
2018-05-24 13:30:00,20.63,20.63,20.53,20.55,80694.0,20.63,20.63,20.53,20.55,80694.0
2018-05-24 14:00:00,20.545,20.58,20.49,20.55,92766.0,20.545,20.58,20.49,20.55,92766.0
2018-05-24 14:30:00,20.55,20.555,20.47,20.47,105766.0,20.55,20.555,20.47,20.47,105766.0
2018-05-24 15:00:00,20.47,20.54,20.45,20.53,111228.0,20.47,20.54,20.45,20.53,111228.0
2018-05-24 15:30:00,20.525,20.56,20.47,20.49,292759.0,20.525,20.56,20.47,20.49,292759.0
2018-05-25 09:30:00,20.4,20.6,20.31,20.595,277459.0,20.4,20.6,20.31,20.595,277459.0
2018-05-25 10:00:00,20.59,20.69,20.55,20.665,182971.0,20.59,20.69,20.55,20.665,182971.0
2018-05-25 10:30:00,20.67,20.76,20.54,20.59,131216.0,20.67,20.76,20.54,20.59,131216.0
2018-05-25 11:00:00,20.59,20.595,20.51,20.54,121426.0,20.59,20.595,20.51,20.54,121426.0
2018-05-25 11:30:00,20.535,20.68,20.53,20.65,87123.0,20.535,20.68,20.53,20.65,87123.0
2018-05-25 12:00:00,20.645,20.66,20.58,20.66,68854.0,20.645,20.66,20.58,20.66,68854.0
2018-05-25 12:30:00,20.66,20.74,20.645,20.71,75861.0,20.66,20.74,20.645,20.71,75861.0
2018-05-25 13:00:00,20.71,20.73,20.67,20.69,70875.0,20.71,20.73,20.67,20.69,70875.0
2018-05-25 13:30:00,20.7,20.72,20.67,20.69,53986.0,20.7,20.72,20.67,20.69,53986.0
2018-05-25 14:00:00,20.69,20.8,20.69,20.79,116275.0,20.69,20.8,20.69,20.79,116275.0
2018-05-25 14:30:00,20.795,20.81,20.74,20.8,115174.0,20.795,20.81,20.74,20.8,115174.0
2018-05-25 15:00:00,20.795,20.89,20.77,20.89,129797.0,20.795,20.89,20.77,20.89,129797.0
2018-05-25 15:30:00,20.895,20.9,20.82,20.85,364664.0,20.895,20.9,20.82,20.85,364664.0
2018-05-29 09:30:00,20.68,20.994,20.64,20.845,177653.0,20.68,20.994,20.64,20.845,177653.0
2018-05-29 10:00:00,20.85,20.9,20.51,20.59,149275.0,20.85,20.9,20.51,20.59,149275.0
2018-05-29 10:30:00,20.6,20.65,20.54,20.59,60747.0,20.6,20.65,20.54,20.59,60747.0
2018-05-29 11:00:00,20.6,20.6,20.381,20.48,158852.0,20.6,20.6,20.381,20.48,158852.0
2018-05-29 11:30:00,20.48,20.49,20.16,20.27,201783.0,20.48,20.49,20.16,20.27,201783.0
2018-05-29 12:00:00,20.28,20.41,20.23,20.38,95768.0,20.28,20.41,20.23,20.38,95768.0
2018-05-29 12:30:00,20.3854,20.47,20.37,20.4599,41464.0,20.3854,20.47,20.37,20.4599,41464.0
2018-05-29 13:00:00,20.44,20.445,20.28,20.28,98375.0,20.44,20.445,20.28,20.28,98375.0
2018-05-29 13:30:00,20.28,20.31,20.1901,20.26,173997.0,20.28,20.31,20.1901,20.26,173997.0
2018-05-29 14:00:00,20.255,20.37,20.23,20.255,115264.0,20.255,20.37,20.23,20.255,115264.0
2018-05-29 14:30:00,20.26,20.31,20.14,20.16,153777.0,20.26,20.31,20.14,20.16,153777.0
2018-05-29 15:00:00,20.155,20.28,20.15,20.19,173458.0,20.155,20.28,20.15,20.19,173458.0
2018-05-29 15:30:00,20.19,20.33,20.17,20.31,331642.0,20.19,20.33,20.17,20.31,331642.0
2018-05-30 09:30:00,20.38,20.59,20.28,20.3516,417106.0,20.38,20.59,20.28,20.3516,417106.0
2018-05-30 10:00:00,20.37,20.54,20.31,20.515,238671.0,20.37,20.54,20.31,20.515,238671.0
2018-05-30 10:30:00,20.52,20.57,20.43,20.54,172158.0,20.52,20.57,20.43,20.54,172158.0
2018-05-30 11:00:00,20.54,20.63,20.49,20.6208,165436.0,20.54,20.63,20.49,20.6208,165436.0
2018-05-30 11:30:00,20.6199,20.7,20.57,20.61,148602.0,20.6199,20.7,20.57,20.61,148602.0
2018-05-30 12:00:00,20.61,20.75,20.58,20.75,229312.0,20.61,20.75,20.58,20.75,229312.0
2018-05-30 12:30:00,20.75,20.75,20.55,20.67,230528.0,20.75,20.75,20.55,20.67,230528.0
2018-05-30 13:00:00,20.67,20.74,20.62,20.72,68153.0,20.67,20.74,20.62,20.72,68153.0
2018-05-30 13:30:00,20.71,20.77,20.71,20.72,77290.0,20.71,20.77,20.71,20.72,77290.0
2018-05-30 14:00:00,20.72,20.76,20.695,20.745,82484.0,20.72,20.76,20.695,20.745,82484.0
2018-05-30 14:30:00,20.741,20.83,20.74,20.785,191870.0,20.741,20.83,20.74,20.785,191870.0
2018-05-30 15:00:00,20.79,20.83,20.745,20.82,155723.0,20.79,20.83,20.745,20.82,155723.0
2018-05-30 15:30:00,20.815,20.835,20.745,20.81,483235.0,20.815,20.835,20.745,20.81,483235.0
2018-05-31 09:30:00,20.75,21.149,20.54,21.12,339500.0,20.75,21.149,20.54,21.12,339500.0
2018-05-31 10:00:00,21.13,21.18,20.79,20.8398,126045.0,21.13,21.18,20.79,20.8398,126045.0
2018-05-31 10:30:00,20.83,20.83,20.7424,20.82,122826.0,20.83,20.83,20.7424,20.82,122826.0
2018-05-31 11:00:00,20.83,20.92,20.75,20.83,64960.0,20.83,20.92,20.75,20.83,64960.0
2018-05-31 11:30:00,20.84,20.99,20.73,20.9606,108677.0,20.84,20.99,20.73,20.9606,108677.0
2018-05-31 12:00:00,20.96,20.99,20.92,20.9201,107776.0,20.96,20.99,20.92,20.9201,107776.0
2018-05-31 12:30:00,20.92,20.94,20.79,20.83,58618.0,20.92,20.94,20.79,20.83,58618.0
2018-05-31 13:00:00,20.83,20.83,20.76,20.76,75930.0,20.83,20.83,20.76,20.76,75930.0
2018-05-31 13:30:00,20.765,20.81,20.59,20.63,118061.0,20.765,20.81,20.59,20.63,118061.0
2018-05-31 14:00:00,20.62,20.73,20.56,20.73,132339.0,20.62,20.73,20.56,20.73,132339.0
2018-05-31 14:30:00,20.74,20.77,20.67,20.76,111511.0,20.74,20.77,20.67,20.76,111511.0
2018-05-31 15:00:00,20.769,20.83,20.74,20.765,136498.0,20.769,20.83,20.74,20.765,136498.0
2018-05-31 15:30:00,20.76,20.775,20.67,20.72,406604.0,20.76,20.775,20.67,20.72,406604.0
2018-06-01 09:30:00,20.84,21.06,20.59,20.75,370599.0,20.84,21.06,20.59,20.75,370599.0
2018-06-01 10:00:00,20.77,20.85,20.63,20.78,287225.0,20.77,20.85,20.63,20.78,287225.0
2018-06-01 10:30:00,20.775,20.86,20.57,20.64,214692.0,20.775,20.86,20.57,20.64,214692.0
2018-06-01 11:00:00,20.65,20.665,20.42,20.51,264944.0,20.65,20.665,20.42,20.51,264944.0
2018-06-01 11:30:00,20.51,20.75,20.48,20.72,163732.0,20.51,20.75,20.48,20.72,163732.0
2018-06-01 12:00:00,20.71,20.825,20.65,20.75,162796.0,20.71,20.825,20.65,20.75,162796.0
2018-06-01 12:30:00,20.75,20.79,20.645,20.71,122750.0,20.75,20.79,20.645,20.71,122750.0
2018-06-01 13:00:00,20.72,20.72,20.55,20.5957,141071.0,20.72,20.72,20.55,20.5957,141071.0
2018-06-01 13:30:00,20.6,20.66,20.5882,20.59,115932.0,20.6,20.66,20.5882,20.59,115932.0
2018-06-01 14:00:00,20.59,20.6,20.51,20.5981,148195.0,20.59,20.6,20.51,20.5981,148195.0
2018-06-01 14:30:00,20.6,20.62,20.46,20.5,220636.0,20.6,20.62,20.46,20.5,220636.0
2018-06-01 15:00:00,20.505,20.52,20.385,20.43,221185.0,20.505,20.52,20.385,20.43,221185.0
2018-06-01 15:30:00,20.43,20.63,20.4291,20.57,539026.0,20.43,20.63,20.4291,20.57,539026.0
2018-06-04 09:30:00,20.55,20.9,20.45,20.58,277892.0,20.55,20.9,20.45,20.58,277892.0
2018-06-04 10:00:00,20.575,20.58,20.3,20.49,246660.0,20.575,20.58,20.3,20.49,246660.0
2018-06-04 10:30:00,20.48,20.57,20.37,20.44,297109.0,20.48,20.57,20.37,20.44,297109.0
2018-06-04 11:00:00,20.44,20.52,20.33,20.38,124112.0,20.44,20.52,20.33,20.38,124112.0
2018-06-04 11:30:00,20.38,20.44,20.32,20.36,95031.0,20.38,20.44,20.32,20.36,95031.0
2018-06-04 12:00:00,20.36,20.42,20.29,20.37,100765.0,20.36,20.42,20.29,20.37,100765.0
2018-06-04 12:30:00,20.3752,20.3752,20.21,20.2199,194327.0,20.3752,20.3752,20.21,20.2199,194327.0
2018-06-04 13:00:00,20.21,20.27,20.08,20.12,221304.0,20.21,20.27,20.08,20.12,221304.0
2018-06-04 13:30:00,20.12,20.17,20.0,20.09,241578.0,20.12,20.17,20.0,20.09,241578.0
2018-06-04 14:00:00,20.095,20.14,20.0,20.14,149931.0,20.095,20.14,20.0,20.14,149931.0
2018-06-04 14:30:00,20.13,20.13,20.01,20.07,188291.0,20.13,20.13,20.01,20.07,188291.0
2018-06-04 15:00:00,20.06,20.0951,20.03,20.055,146539.0,20.06,20.0951,20.03,20.055,146539.0
2018-06-04 15:30:00,20.06,20.14,20.04,20.13,412913.0,20.06,20.14,20.04,20.13,412913.0
2018-06-05 09:30:00,20.28,20.3708,20.16,20.185,238018.0,20.28,20.3708,20.16,20.185,238018.0
2018-06-05 10:00:00,20.18,20.3032,20.11,20.3,185284.0,20.18,20.3032,20.11,20.3,185284.0
2018-06-05 10:30:00,20.3,20.4158,20.26,20.32,147626.0,20.3,20.4158,20.26,20.32,147626.0
2018-06-05 11:00:00,20.32,20.33,20.155,20.17,93634.0,20.32,20.33,20.155,20.17,93634.0
2018-06-05 11:30:00,20.17,20.24,20.1439,20.18,80805.0,20.17,20.24,20.1439,20.18,80805.0
2018-06-05 12:00:00,20.18,20.21,20.11,20.13,64545.0,20.18,20.21,20.11,20.13,64545.0
2018-06-05 12:30:00,20.12,20.24,20.12,20.22,75049.0,20.12,20.24,20.12,20.22,75049.0
2018-06-05 13:00:00,20.215,20.2659,20.18,20.241,61726.0,20.215,20.2659,20.18,20.241,61726.0
2018-06-05 13:30:00,20.26,20.28,20.18,20.19,47831.0,20.26,20.28,20.18,20.19,47831.0
2018-06-05 14:00:00,20.19,20.21,20.14,20.16,138780.0,20.19,20.21,20.14,20.16,138780.0
2018-06-05 14:30:00,20.15,20.16,20.0,20.01,234674.0,20.15,20.16,20.0,20.01,234674.0
2018-06-05 15:00:00,20.01,20.09,20.0,20.025,172316.0,20.01,20.09,20.0,20.025,172316.0
2018-06-05 15:30:00,20.025,20.065,19.99,20.02,407169.0,20.025,20.065,19.99,20.02,407169.0
2018-06-06 09:30:00,20.01,20.14,19.65,19.75,651907.0,20.01,20.14,19.65,19.75,651907.0
2018-06-06 10:00:00,19.75,20.0,19.61,19.825,415129.0,19.75,20.0,19.61,19.825,415129.0
2018-06-06 10:30:00,19.83,19.85,19.69,19.79,263741.0,19.83,19.85,19.69,19.79,263741.0
2018-06-06 11:00:00,19.8,19.87,19.78,19.82,163749.0,19.8,19.87,19.78,19.82,163749.0
2018-06-06 11:30:00,19.82,19.87,19.69,19.69,148923.0,19.82,19.87,19.69,19.69,148923.0
2018-06-06 12:00:00,19.7,19.73,19.62,19.64,129717.0,19.7,19.73,19.62,19.64,129717.0
2018-06-06 12:30:00,19.65,19.69,19.57,19.69,142374.0,19.65,19.69,19.57,19.69,142374.0
2018-06-06 13:00:00,19.69,19.74,19.69,19.725,92956.0,19.69,19.74,19.69,19.725,92956.0
2018-06-06 13:30:00,19.725,19.79,19.72,19.7602,172242.0,19.725,19.79,19.72,19.7602,172242.0
2018-06-06 14:00:00,19.77,19.82,19.74,19.81,253395.0,19.77,19.82,19.74,19.81,253395.0
2018-06-06 14:30:00,19.82,19.95,19.79,19.945,104156.0,19.82,19.95,19.79,19.945,104156.0
2018-06-06 15:00:00,19.95,19.98,19.9,19.94,144663.0,19.95,19.98,19.9,19.94,144663.0
2018-06-06 15:30:00,19.93,19.95,19.86,19.9,307623.0,19.93,19.95,19.86,19.9,307623.0
2018-06-07 09:30:00,20.05,20.055,19.65,19.72,325752.0,20.05,20.055,19.65,19.72,325752.0
2018-06-07 10:00:00,19.705,19.73,19.33,19.33,310400.0,19.705,19.73,19.33,19.33,310400.0
2018-06-07 10:30:00,19.33,19.43,19.11,19.37,273136.0,19.33,19.43,19.11,19.37,273136.0
2018-06-07 11:00:00,19.38,19.42,19.27,19.39,104153.0,19.38,19.42,19.27,19.39,104153.0
2018-06-07 11:30:00,19.36,19.415,19.34,19.3738,74588.0,19.36,19.415,19.34,19.3738,74588.0
2018-06-07 12:00:00,19.38,19.39,19.28,19.34,124476.0,19.38,19.39,19.28,19.34,124476.0
2018-06-07 12:30:00,19.34,19.38,19.32,19.37,91673.0,19.34,19.38,19.32,19.37,91673.0
2018-06-07 13:00:00,19.37,19.37,19.3,19.33,158065.0,19.37,19.37,19.3,19.33,158065.0
2018-06-07 13:30:00,19.3198,19.36,19.2,19.25,150021.0,19.3198,19.36,19.2,19.25,150021.0
2018-06-07 14:00:00,19.25,19.3,19.22,19.27,81176.0,19.25,19.3,19.22,19.27,81176.0
2018-06-07 14:30:00,19.26,19.3,19.18,19.25,209774.0,19.26,19.3,19.18,19.25,209774.0
2018-06-07 15:00:00,19.26,19.3162,19.2,19.27,134282.0,19.26,19.3162,19.2,19.27,134282.0
2018-06-07 15:30:00,19.265,19.3,19.21,19.21,326537.0,19.265,19.3,19.21,19.21,326537.0
2018-06-08 09:30:00,19.11,19.37,19.05,19.28,241771.0,19.11,19.37,19.05,19.28,241771.0
2018-06-08 10:00:00,19.295,19.34,19.04,19.28,201234.0,19.295,19.34,19.04,19.28,201234.0
2018-06-08 10:30:00,19.295,19.38,19.16,19.38,121102.0,19.295,19.38,19.16,19.38,121102.0
2018-06-08 11:00:00,19.38,19.41,19.23,19.27,159635.0,19.38,19.41,19.23,19.27,159635.0
2018-06-08 11:30:00,19.28,19.37,19.24,19.31,103087.0,19.28,19.37,19.24,19.31,103087.0
2018-06-08 12:00:00,19.33,19.48,19.305,19.43,99644.0,19.33,19.48,19.305,19.43,99644.0
2018-06-08 12:30:00,19.435,19.505,19.4052,19.48,65032.0,19.435,19.505,19.4052,19.48,65032.0
2018-06-08 13:00:00,19.488,19.5,19.42,19.43,52911.0,19.488,19.5,19.42,19.43,52911.0
2018-06-08 13:30:00,19.425,19.485,19.41,19.45,95736.0,19.425,19.485,19.41,19.45,95736.0
2018-06-08 14:00:00,19.45,19.49,19.44,19.49,45644.0,19.45,19.49,19.44,19.49,45644.0
2018-06-08 14:30:00,19.485,19.55,19.46,19.515,58867.0,19.485,19.55,19.46,19.515,58867.0
2018-06-08 15:00:00,19.52,19.58,19.505,19.555,117968.0,19.52,19.58,19.505,19.555,117968.0
2018-06-08 15:30:00,19.56,19.57,19.4,19.415,379074.0,19.56,19.57,19.4,19.415,379074.0
2018-06-11 09:30:00,19.5,19.53,19.22,19.25,162359.0,19.5,19.53,19.22,19.25,162359.0
2018-06-11 10:00:00,19.27,19.32,19.16,19.23,203285.0,19.27,19.32,19.16,19.23,203285.0
2018-06-11 10:30:00,19.22,19.3,19.22,19.26,118670.0,19.22,19.3,19.22,19.26,118670.0
2018-06-11 11:00:00,19.2559,19.26,19.07,19.1384,186827.0,19.2559,19.26,19.07,19.1384,186827.0
2018-06-11 11:30:00,19.1313,19.245,19.12,19.2202,74640.0,19.1313,19.245,19.12,19.2202,74640.0
2018-06-11 12:00:00,19.22,19.26,19.1999,19.245,73061.0,19.22,19.26,19.1999,19.245,73061.0
2018-06-11 12:30:00,19.24,19.28,19.2,19.25,84943.0,19.24,19.28,19.2,19.25,84943.0
2018-06-11 13:00:00,19.25,19.27,19.22,19.225,53242.0,19.25,19.27,19.22,19.225,53242.0
2018-06-11 13:30:00,19.225,19.25,19.17,19.18,68147.0,19.225,19.25,19.17,19.18,68147.0
2018-06-11 14:00:00,19.18,19.2,19.1,19.135,94617.0,19.18,19.2,19.1,19.135,94617.0
2018-06-11 14:30:00,19.135,19.21,19.08,19.21,96147.0,19.135,19.21,19.08,19.21,96147.0
2018-06-11 15:00:00,19.21,19.23,19.13,19.13,130935.0,19.21,19.23,19.13,19.13,130935.0
2018-06-11 15:30:00,19.13,19.2,19.115,19.12,312925.0,19.13,19.2,19.115,19.12,312925.0
2018-06-12 09:30:00,19.12,19.48,19.12,19.335,167453.0,19.12,19.48,19.12,19.335,167453.0
2018-06-12 10:00:00,19.349,19.4276,19.315,19.3552,121867.0,19.349,19.4276,19.315,19.3552,121867.0
2018-06-12 10:30:00,19.355,19.41,19.33,19.3719,91220.0,19.355,19.41,19.33,19.3719,91220.0
2018-06-12 11:00:00,19.38,19.38,19.26,19.325,95517.0,19.38,19.38,19.26,19.325,95517.0
2018-06-12 11:30:00,19.32,19.44,19.3,19.4,235707.0,19.32,19.44,19.3,19.4,235707.0
2018-06-12 12:00:00,19.4,19.475,19.38,19.4613,200772.0,19.4,19.475,19.38,19.4613,200772.0
2018-06-12 12:30:00,19.48,19.56,19.47,19.5,179954.0,19.48,19.56,19.47,19.5,179954.0
2018-06-12 13:00:00,19.5,19.5863,19.5,19.56,58955.0,19.5,19.5863,19.5,19.56,58955.0
2018-06-12 13:30:00,19.55,19.58,19.5101,19.515,54591.0,19.55,19.58,19.5101,19.515,54591.0
2018-06-12 14:00:00,19.52,19.52,19.32,19.33,96178.0,19.52,19.52,19.32,19.33,96178.0
2018-06-12 14:30:00,19.32,19.43,19.32,19.39,77468.0,19.32,19.43,19.32,19.39,77468.0
2018-06-12 15:00:00,19.4,19.44,19.365,19.375,122824.0,19.4,19.44,19.365,19.375,122824.0
2018-06-12 15:30:00,19.38,19.41,19.26,19.27,539430.0,19.38,19.41,19.26,19.27,539430.0
2018-06-13 09:30:00,19.33,19.33,18.97,19.17,252101.0,19.33,19.33,18.97,19.17,252101.0
2018-06-13 10:00:00,19.18,19.47,19.17,19.46,137855.0,19.18,19.47,19.17,19.46,137855.0
2018-06-13 10:30:00,19.47,19.48,19.39,19.4,79165.0,19.47,19.48,19.39,19.4,79165.0
2018-06-13 11:00:00,19.4,19.455,19.38,19.4,92512.0,19.4,19.455,19.38,19.4,92512.0
2018-06-13 11:30:00,19.4,19.46,19.37,19.38,75744.0,19.4,19.46,19.37,19.38,75744.0
2018-06-13 12:00:00,19.385,19.39,19.24,19.35,75831.0,19.385,19.39,19.24,19.35,75831.0
2018-06-13 12:30:00,19.35,19.39,19.33,19.349,61218.0,19.35,19.39,19.33,19.349,61218.0
2018-06-13 13:00:00,19.35,19.35,19.241,19.31,54603.0,19.35,19.35,19.241,19.31,54603.0
2018-06-13 13:30:00,19.305,19.325,19.26,19.32,56035.0,19.305,19.325,19.26,19.32,56035.0
2018-06-13 14:00:00,19.31,19.32,19.17,19.23,127749.0,19.31,19.32,19.17,19.23,127749.0
2018-06-13 14:30:00,19.22,19.325,19.19,19.32,114944.0,19.22,19.325,19.19,19.32,114944.0
2018-06-13 15:00:00,19.32,19.36,19.25,19.27,129096.0,19.32,19.36,19.25,19.27,129096.0
2018-06-13 15:30:00,19.2652,19.2652,19.185,19.2,344828.0,19.2652,19.2652,19.185,19.2,344828.0
2018-06-14 09:30:00,19.27,19.37,18.95,19.37,252114.0,19.27,19.37,18.95,19.37,252114.0
2018-06-14 10:00:00,19.35,19.58,19.32,19.58,148392.0,19.35,19.58,19.32,19.58,148392.0
2018-06-14 10:30:00,19.58,19.585,19.44,19.47,107051.0,19.58,19.585,19.44,19.47,107051.0
2018-06-14 11:00:00,19.46,19.5665,19.44,19.5,130456.0,19.46,19.5665,19.44,19.5,130456.0
2018-06-14 11:30:00,19.51,19.56,19.48,19.5,101029.0,19.51,19.56,19.48,19.5,101029.0
2018-06-14 12:00:00,19.51,19.52,19.39,19.425,95648.0,19.51,19.52,19.39,19.425,95648.0
2018-06-14 12:30:00,19.429,19.45,19.32,19.4,91961.0,19.429,19.45,19.32,19.4,91961.0
2018-06-14 13:00:00,19.39,19.48,19.38,19.47,85475.0,19.39,19.48,19.38,19.47,85475.0
2018-06-14 13:30:00,19.4648,19.48,19.39,19.439,104953.0,19.4648,19.48,19.39,19.439,104953.0
2018-06-14 14:00:00,19.44,19.47,19.4,19.44,62580.0,19.44,19.47,19.4,19.44,62580.0
2018-06-14 14:30:00,19.449,19.47,19.33,19.3337,77723.0,19.449,19.47,19.33,19.3337,77723.0
2018-06-14 15:00:00,19.33,19.35,19.3,19.315,85662.0,19.33,19.35,19.3,19.315,85662.0
2018-06-14 15:30:00,19.32,19.4,19.31,19.39,236528.0,19.32,19.4,19.31,19.39,236528.0
2018-06-15 09:30:00,19.29,19.675,19.18,19.57,355375.0,19.29,19.675,19.18,19.57,355375.0
2018-06-15 10:00:00,19.575,19.77,19.45,19.54,245469.0,19.575,19.77,19.45,19.54,245469.0
2018-06-15 10:30:00,19.53,19.53,19.2991,19.31,135327.0,19.53,19.53,19.2991,19.31,135327.0
2018-06-15 11:00:00,19.311,19.41,19.3,19.39,73358.0,19.311,19.41,19.3,19.39,73358.0
2018-06-15 11:30:00,19.39,19.44,19.38,19.43,63715.0,19.39,19.44,19.38,19.43,63715.0
2018-06-15 12:00:00,19.43,19.46,19.38,19.46,52898.0,19.43,19.46,19.38,19.46,52898.0
2018-06-15 12:30:00,19.45,19.55,19.445,19.55,71806.0,19.45,19.55,19.445,19.55,71806.0
2018-06-15 13:00:00,19.54,19.5899,19.52,19.57,64596.0,19.54,19.5899,19.52,19.57,64596.0
2018-06-15 13:30:00,19.56,19.58,19.54,19.55,68231.0,19.56,19.58,19.54,19.55,68231.0
2018-06-15 14:00:00,19.56,19.59,19.535,19.565,61836.0,19.56,19.59,19.535,19.565,61836.0
2018-06-15 14:30:00,19.57,19.6,19.545,19.58,97764.0,19.57,19.6,19.545,19.58,97764.0
2018-06-15 15:00:00,19.58,19.59,19.52,19.575,138804.0,19.58,19.59,19.52,19.575,138804.0
2018-06-15 15:30:00,19.57,19.65,19.56,19.64,482440.0,19.57,19.65,19.56,19.64,482440.0
2018-06-18 09:30:00,19.6,19.82,19.46,19.59,292318.0,19.6,19.82,19.46,19.59,292318.0
2018-06-18 10:00:00,19.61,19.77,19.5261,19.55,207117.0,19.61,19.77,19.5261,19.55,207117.0
2018-06-18 10:30:00,19.54,19.615,19.45,19.61,101286.0,19.54,19.615,19.45,19.61,101286.0
2018-06-18 11:00:00,19.6,19.65,19.54,19.56,78383.0,19.6,19.65,19.54,19.56,78383.0
2018-06-18 11:30:00,19.57,19.69,19.57,19.62,112029.0,19.57,19.69,19.57,19.62,112029.0
2018-06-18 12:00:00,19.62,19.63,19.42,19.4258,67364.0,19.62,19.63,19.42,19.4258,67364.0
2018-06-18 12:30:00,19.43,19.51,19.32,19.4,183158.0,19.43,19.51,19.32,19.4,183158.0
2018-06-18 13:00:00,19.4098,19.539,19.38,19.41,49994.0,19.4098,19.539,19.38,19.41,49994.0
2018-06-18 13:30:00,19.41,19.43,19.365,19.42,55242.0,19.41,19.43,19.365,19.42,55242.0
2018-06-18 14:00:00,19.41,19.47,19.37,19.44,49064.0,19.41,19.47,19.37,19.44,49064.0
2018-06-18 14:30:00,19.45,19.48,19.41,19.44,50292.0,19.45,19.48,19.41,19.44,50292.0
2018-06-18 15:00:00,19.44,19.465,19.42,19.44,89187.0,19.44,19.465,19.42,19.44,89187.0
2018-06-18 15:30:00,19.45,19.48,19.42,19.46,210256.0,19.45,19.48,19.42,19.46,210256.0
2018-06-19 09:30:00,19.29,19.5,19.17,19.45,240227.0,19.29,19.5,19.17,19.45,240227.0
2018-06-19 10:00:00,19.46,19.6,19.33,19.543,122868.0,19.46,19.6,19.33,19.543,122868.0
2018-06-19 10:30:00,19.5292,19.61,19.43,19.545,151373.0,19.5292,19.61,19.43,19.545,151373.0
2018-06-19 11:00:00,19.54,19.72,19.53,19.65,127538.0,19.54,19.72,19.53,19.65,127538.0
2018-06-19 11:30:00,19.65,19.685,19.6,19.61,75880.0,19.65,19.685,19.6,19.61,75880.0
2018-06-19 12:00:00,19.59,19.69,19.56,19.66,76943.0,19.59,19.69,19.56,19.66,76943.0
2018-06-19 12:30:00,19.67,19.69,19.64,19.67,69111.0,19.67,19.69,19.64,19.67,69111.0
2018-06-19 13:00:00,19.669,19.79,19.66,19.72,152821.0,19.669,19.79,19.66,19.72,152821.0
2018-06-19 13:30:00,19.71,19.74,19.65,19.74,97853.0,19.71,19.74,19.65,19.74,97853.0
2018-06-19 14:00:00,19.73,19.77,19.7,19.77,78800.0,19.73,19.77,19.7,19.77,78800.0
2018-06-19 14:30:00,19.765,19.8,19.74,19.785,117157.0,19.765,19.8,19.74,19.785,117157.0
2018-06-19 15:00:00,19.79,19.85,19.75,19.77,113929.0,19.79,19.85,19.75,19.77,113929.0
2018-06-19 15:30:00,19.7694,19.84,19.7694,19.83,267201.0,19.7694,19.84,19.7694,19.83,267201.0
2018-06-20 09:30:00,20.0,20.34,19.93,20.33,277536.0,20.0,20.34,19.93,20.33,277536.0
2018-06-20 10:00:00,20.313,20.38,20.12,20.3301,307775.0,20.313,20.38,20.12,20.3301,307775.0
2018-06-20 10:30:00,20.3496,20.44,20.26,20.4156,203525.0,20.3496,20.44,20.26,20.4156,203525.0
2018-06-20 11:00:00,20.42,20.56,20.38,20.51,175241.0,20.42,20.56,20.38,20.51,175241.0
2018-06-20 11:30:00,20.51,20.66,20.465,20.61,175619.0,20.51,20.66,20.465,20.61,175619.0
2018-06-20 12:00:00,20.62,20.63,20.51,20.57,142607.0,20.62,20.63,20.51,20.57,142607.0
2018-06-20 12:30:00,20.55,20.6,20.545,20.5546,67139.0,20.55,20.6,20.545,20.5546,67139.0
2018-06-20 13:00:00,20.56,20.6,20.47,20.535,118363.0,20.56,20.6,20.47,20.535,118363.0
2018-06-20 13:30:00,20.54,20.55,20.48,20.5,71636.0,20.54,20.55,20.48,20.5,71636.0
2018-06-20 14:00:00,20.49,20.54,20.46,20.54,77550.0,20.49,20.54,20.46,20.54,77550.0
2018-06-20 14:30:00,20.54,20.59,20.52,20.57,108156.0,20.54,20.59,20.52,20.57,108156.0
2018-06-20 15:00:00,20.56,20.66,20.52,20.655,168054.0,20.56,20.66,20.52,20.655,168054.0
2018-06-20 15:30:00,20.655,20.69,20.615,20.64,433727.0,20.655,20.69,20.615,20.64,433727.0
2018-06-21 09:30:00,20.63,20.72,20.45,20.54,230160.0,20.63,20.72,20.45,20.54,230160.0
2018-06-21 10:00:00,20.55,20.63,20.35,20.44,215016.0,20.55,20.63,20.35,20.44,215016.0
2018-06-21 10:30:00,20.44,20.45,20.3,20.32,175287.0,20.44,20.45,20.3,20.32,175287.0
2018-06-21 11:00:00,20.32,20.43,20.3,20.34,96819.0,20.32,20.43,20.3,20.34,96819.0
2018-06-21 11:30:00,20.34,20.53,20.34,20.48,94364.0,20.34,20.53,20.34,20.48,94364.0
2018-06-21 12:00:00,20.4902,20.5,20.42,20.46,103151.0,20.4902,20.5,20.42,20.46,103151.0
2018-06-21 12:30:00,20.46,20.56,20.43,20.5047,110809.0,20.46,20.56,20.43,20.5047,110809.0
2018-06-21 13:00:00,20.5,20.63,20.49,20.53,87998.0,20.5,20.63,20.49,20.53,87998.0
2018-06-21 13:30:00,20.54,20.5618,20.43,20.53,107231.0,20.54,20.5618,20.43,20.53,107231.0
2018-06-21 14:00:00,20.54,20.55,20.39,20.4,70858.0,20.54,20.55,20.39,20.4,70858.0
2018-06-21 14:30:00,20.395,20.48,20.35,20.47,77363.0,20.395,20.48,20.35,20.47,77363.0
2018-06-21 15:00:00,20.46,20.48,20.38,20.42,100173.0,20.46,20.48,20.38,20.42,100173.0
2018-06-21 15:30:00,20.42,20.435,20.34,20.36,302178.0,20.42,20.435,20.34,20.36,302178.0
2018-06-22 09:30:00,21.0,21.0,19.96,19.9648,270343.0,21.0,21.0,19.96,19.9648,270343.0
2018-06-22 10:00:00,19.95,20.14,19.92,19.97,183201.0,19.95,20.14,19.92,19.97,183201.0
2018-06-22 10:30:00,19.9685,19.98,19.82,19.9,147172.0,19.9685,19.98,19.82,19.9,147172.0
2018-06-22 11:00:00,19.905,19.94,19.815,19.84,133971.0,19.905,19.94,19.815,19.84,133971.0
2018-06-22 11:30:00,19.835,19.86,19.74,19.825,143438.0,19.835,19.86,19.74,19.825,143438.0
2018-06-22 12:00:00,19.8157,20.05,19.75,19.99,269582.0,19.8157,20.05,19.75,19.99,269582.0
2018-06-22 12:30:00,19.99,20.0,19.85,19.89,55615.0,19.99,20.0,19.85,19.89,55615.0
2018-06-22 13:00:00,19.8851,19.99,19.88,19.95,61974.0,19.8851,19.99,19.88,19.95,61974.0
2018-06-22 13:30:00,19.943,20.0,19.91,19.975,62126.0,19.943,20.0,19.91,19.975,62126.0
2018-06-22 14:00:00,19.98,20.05,19.97,20.03,77019.0,19.98,20.05,19.97,20.03,77019.0
2018-06-22 14:30:00,20.03,20.075,19.99,20.03,67386.0,20.03,20.075,19.99,20.03,67386.0
2018-06-22 15:00:00,20.02,20.12,20.02,20.06,95676.0,20.02,20.12,20.02,20.06,95676.0
2018-06-22 15:30:00,20.055,20.07,19.92,20.05,489705.0,20.055,20.07,19.92,20.05,489705.0
2018-06-25 09:30:00,20.0,20.0,19.82,19.88,165406.0,20.0,20.0,19.82,19.88,165406.0
2018-06-25 10:00:00,19.9,19.9699,19.6,19.85,178414.0,19.9,19.9699,19.6,19.85,178414.0
2018-06-25 10:30:00,19.87,19.88,19.6382,19.66,80870.0,19.87,19.88,19.6382,19.66,80870.0
2018-06-25 11:00:00,19.66,19.71,19.58,19.59,122189.0,19.66,19.71,19.58,19.59,122189.0
2018-06-25 11:30:00,19.6,19.67,19.49,19.5646,136131.0,19.6,19.67,19.49,19.5646,136131.0
2018-06-25 12:00:00,19.57,19.74,19.49,19.67,102053.0,19.57,19.74,19.49,19.67,102053.0
2018-06-25 12:30:00,19.68,19.69,19.6,19.67,76218.0,19.68,19.69,19.6,19.67,76218.0
2018-06-25 13:00:00,19.66,19.67,19.57,19.61,78430.0,19.66,19.67,19.57,19.61,78430.0
2018-06-25 13:30:00,19.62,19.7,19.58,19.61,67628.0,19.62,19.7,19.58,19.61,67628.0
2018-06-25 14:00:00,19.61,19.62,19.56,19.59,66949.0,19.61,19.62,19.56,19.59,66949.0
2018-06-25 14:30:00,19.5958,19.5958,19.37,19.46,139995.0,19.5958,19.5958,19.37,19.46,139995.0
2018-06-25 15:00:00,19.455,19.52,19.43,19.5,96172.0,19.455,19.52,19.43,19.5,96172.0
2018-06-25 15:30:00,19.495,19.61,19.48,19.54,297650.0,19.495,19.61,19.48,19.54,297650.0
2018-06-26 09:30:00,20.74,21.82,20.72,21.4834,2955208.0,20.74,21.82,20.72,21.4834,2955208.0
2018-06-26 10:00:00,21.485,21.485,20.76,20.9,1543656.0,21.485,21.485,20.76,20.9,1543656.0
2018-06-26 10:30:00,20.91,20.98,20.72,20.885,1173735.0,20.91,20.98,20.72,20.885,1173735.0
2018-06-26 11:00:00,20.885,21.0,20.79,20.96,590233.0,20.885,21.0,20.79,20.96,590233.0
2018-06-26 11:30:00,20.98,21.24,20.9,21.235,625744.0,20.98,21.24,20.9,21.235,625744.0
2018-06-26 12:00:00,21.23,21.26,21.04,21.15,459038.0,21.23,21.26,21.04,21.15,459038.0
2018-06-26 12:30:00,21.1518,21.22,20.9,21.22,436528.0,21.1518,21.22,20.9,21.22,436528.0
2018-06-26 13:00:00,21.22,21.385,21.17,21.315,432861.0,21.22,21.385,21.17,21.315,432861.0
2018-06-26 13:30:00,21.315,21.335,21.2,21.33,331594.0,21.315,21.335,21.2,21.33,331594.0
2018-06-26 14:00:00,21.33,21.37,21.12,21.2,471037.0,21.33,21.37,21.12,21.2,471037.0
2018-06-26 14:30:00,21.19,21.325,21.07,21.315,512012.0,21.19,21.325,21.07,21.315,512012.0
2018-06-26 15:00:00,21.311,21.32,21.16,21.2,496523.0,21.311,21.32,21.16,21.2,496523.0
2018-06-26 15:30:00,21.21,21.26,21.02,21.09,1494337.0,21.21,21.26,21.02,21.09,1494337.0
2018-06-27 09:30:00,21.02,21.84,21.02,21.51,856852.0,21.02,21.84,21.02,21.51,856852.0
2018-06-27 10:00:00,21.51,21.66,21.4178,21.55,732859.0,21.51,21.66,21.4178,21.55,732859.0
2018-06-27 10:30:00,21.56,21.76,21.55,21.735,686786.0,21.56,21.76,21.55,21.735,686786.0
2018-06-27 11:00:00,21.73,21.805,21.57,21.6,582318.0,21.73,21.805,21.57,21.6,582318.0
2018-06-27 11:30:00,21.6,21.71,21.49,21.585,438806.0,21.6,21.71,21.49,21.585,438806.0
2018-06-27 12:00:00,21.585,21.7,21.58,21.58,321301.0,21.585,21.7,21.58,21.58,321301.0
2018-06-27 12:30:00,21.58,21.6,21.3,21.475,344501.0,21.58,21.6,21.3,21.475,344501.0
2018-06-27 13:00:00,21.48,21.49,21.1751,21.1853,309552.0,21.48,21.49,21.1751,21.1853,309552.0
2018-06-27 13:30:00,21.19,21.245,21.12,21.24,391947.0,21.19,21.245,21.12,21.24,391947.0
2018-06-27 14:00:00,21.24,21.32,21.18,21.265,304753.0,21.24,21.32,21.18,21.265,304753.0
2018-06-27 14:30:00,21.26,21.385,21.17,21.18,340897.0,21.26,21.385,21.17,21.18,340897.0
2018-06-27 15:00:00,21.18,21.26,21.05,21.255,518688.0,21.18,21.26,21.05,21.255,518688.0
2018-06-27 15:30:00,21.255,21.2836,21.01,21.01,1331936.0,21.255,21.2836,21.01,21.01,1331936.0
2018-06-28 09:30:00,20.92,21.37,20.67,20.735,784491.0,20.92,21.37,20.67,20.735,784491.0
2018-06-28 10:00:00,20.735,21.08,20.7,20.94,516653.0,20.735,21.08,20.7,20.94,516653.0
2018-06-28 10:30:00,20.95,21.02,20.825,20.98,513259.0,20.95,21.02,20.825,20.98,513259.0
2018-06-28 11:00:00,20.99,21.19,20.91,21.07,466220.0,20.99,21.19,20.91,21.07,466220.0
2018-06-28 11:30:00,21.07,21.16,21.02,21.07,466806.0,21.07,21.16,21.02,21.07,466806.0
2018-06-28 12:00:00,21.075,21.16,21.04,21.13,316270.0,21.075,21.16,21.04,21.13,316270.0
2018-06-28 12:30:00,21.12,21.185,21.03,21.17,292440.0,21.12,21.185,21.03,21.17,292440.0
2018-06-28 13:00:00,21.17,21.19,21.085,21.09,309741.0,21.17,21.19,21.085,21.09,309741.0
2018-06-28 13:30:00,21.08,21.17,21.05,21.06,287965.0,21.08,21.17,21.05,21.06,287965.0
2018-06-28 14:00:00,21.06,21.06,20.96,21.015,315274.0,21.06,21.06,20.96,21.015,315274.0
2018-06-28 14:30:00,21.02,21.35,20.86,21.3,429506.0,21.02,21.35,20.86,21.3,429506.0
2018-06-28 15:00:00,21.295,21.36,21.23,21.35,534523.0,21.295,21.36,21.23,21.35,534523.0
2018-06-28 15:30:00,21.35,21.35,21.18,21.2,1144517.0,21.35,21.35,21.18,21.2,1144517.0
2018-06-29 09:30:00,21.46,21.77,21.39,21.47,597382.0,21.46,21.77,21.39,21.47,597382.0
2018-06-29 10:00:00,21.46,21.59,21.33,21.465,482164.0,21.46,21.59,21.33,21.465,482164.0
2018-06-29 10:30:00,21.465,21.64,21.45,21.635,514857.0,21.465,21.64,21.45,21.635,514857.0
2018-06-29 11:00:00,21.63,21.7113,21.54,21.6018,585188.0,21.63,21.7113,21.54,21.6018,585188.0
2018-06-29 11:30:00,21.6,21.67,21.49,21.505,477779.0,21.6,21.67,21.49,21.505,477779.0
2018-06-29 12:00:00,21.505,21.65,21.505,21.52,338098.0,21.505,21.65,21.505,21.52,338098.0
2018-06-29 12:30:00,21.53,21.63,21.49,21.6,260624.0,21.53,21.63,21.49,21.6,260624.0
2018-06-29 13:00:00,21.595,21.7,21.58,21.685,276941.0,21.595,21.7,21.58,21.685,276941.0
2018-06-29 13:30:00,21.685,21.69,21.405,21.5025,379646.0,21.685,21.69,21.405,21.5025,379646.0
2018-06-29 14:00:00,21.51,21.51,21.36,21.4,528351.0,21.51,21.51,21.36,21.4,528351.0
2018-06-29 14:30:00,21.4,21.65,21.31,21.65,514195.0,21.4,21.65,21.31,21.65,514195.0
2018-06-29 15:00:00,21.65,21.7,21.51,21.63,784232.0,21.65,21.7,21.51,21.63,784232.0
2018-06-29 15:30:00,21.63,21.69,21.34,21.52,4904257.0,21.63,21.69,21.34,21.52,4904257.0
2018-07-02 09:30:00,21.24,21.43,21.06,21.31,482045.0,21.24,21.43,21.06,21.31,482045.0
2018-07-02 10:00:00,21.31,21.37,21.2048,21.335,259113.0,21.31,21.37,21.2048,21.335,259113.0
2018-07-02 10:30:00,21.34,21.36,21.2,21.27,283570.0,21.34,21.36,21.2,21.27,283570.0
2018-07-02 11:00:00,21.265,21.32,21.1241,21.24,276155.0,21.265,21.32,21.1241,21.24,276155.0
2018-07-02 11:30:00,21.24,21.29,21.155,21.29,203198.0,21.24,21.29,21.155,21.29,203198.0
2018-07-02 12:00:00,21.285,21.34,21.24,21.325,203349.0,21.285,21.34,21.24,21.325,203349.0
2018-07-02 12:30:00,21.33,21.48,21.32,21.48,227843.0,21.33,21.48,21.32,21.48,227843.0
2018-07-02 13:00:00,21.48,21.52,21.41,21.45,191966.0,21.48,21.52,21.41,21.45,191966.0
2018-07-02 13:30:00,21.45,21.52,21.43,21.49,160797.0,21.45,21.52,21.43,21.49,160797.0
2018-07-02 14:00:00,21.485,21.54,21.46,21.49,187069.0,21.485,21.54,21.46,21.49,187069.0
2018-07-02 14:30:00,21.49,21.57,21.48,21.55,237099.0,21.49,21.57,21.48,21.55,237099.0
2018-07-02 15:00:00,21.56,21.6,21.49,21.595,217095.0,21.56,21.6,21.49,21.595,217095.0
2018-07-02 15:30:00,21.59,21.65,21.52,21.62,829952.0,21.59,21.65,21.52,21.62,829952.0
2018-07-03 09:30:00,21.68,21.71,21.1,21.3,366202.0,21.68,21.71,21.1,21.3,366202.0
2018-07-03 10:00:00,21.3052,21.35,21.24,21.26,230712.0,21.3052,21.35,21.24,21.26,230712.0
2018-07-03 10:30:00,21.26,21.36,21.22,21.22,258112.0,21.26,21.36,21.22,21.22,258112.0
2018-07-03 11:00:00,21.23,21.46,21.21,21.46,254617.0,21.23,21.46,21.21,21.46,254617.0
2018-07-03 11:30:00,21.46,21.59,21.33,21.445,278740.0,21.46,21.59,21.33,21.445,278740.0
2018-07-03 12:00:00,21.45,21.47,21.32,21.41,196144.0,21.45,21.47,21.32,21.41,196144.0
2018-07-03 12:30:00,21.42,21.52,21.36,21.39,420528.0,21.42,21.52,21.36,21.39,420528.0
2018-07-05 09:30:00,21.65,21.87,21.27,21.27,429413.0,21.65,21.87,21.27,21.27,429413.0
2018-07-05 10:00:00,21.3,21.38,21.12,21.22,227401.0,21.3,21.38,21.12,21.22,227401.0
2018-07-05 10:30:00,21.22,21.24,21.051,21.16,249744.0,21.22,21.24,21.051,21.16,249744.0
2018-07-05 11:00:00,21.16,21.26,21.1,21.235,141374.0,21.16,21.26,21.1,21.235,141374.0
2018-07-05 11:30:00,21.235,21.36,21.19,21.31,205629.0,21.235,21.36,21.19,21.31,205629.0
2018-07-05 12:00:00,21.31,21.4,21.28,21.38,246652.0,21.31,21.4,21.28,21.38,246652.0
2018-07-05 12:30:00,21.385,21.39,21.275,21.33,111900.0,21.385,21.39,21.275,21.33,111900.0
2018-07-05 13:00:00,21.325,21.355,21.28,21.28,87611.0,21.325,21.355,21.28,21.28,87611.0
2018-07-05 13:30:00,21.28,21.37,21.21,21.22,144807.0,21.28,21.37,21.21,21.22,144807.0
2018-07-05 14:00:00,21.22,21.25,21.08,21.12,165301.0,21.22,21.25,21.08,21.12,165301.0
2018-07-05 14:30:00,21.13,21.195,21.115,21.14,131591.0,21.13,21.195,21.115,21.14,131591.0
2018-07-05 15:00:00,21.14,21.17,21.08,21.11,182073.0,21.14,21.17,21.08,21.11,182073.0
2018-07-05 15:30:00,21.11,21.19,21.09,21.18,511621.0,21.11,21.19,21.09,21.18,511621.0
2018-07-06 09:30:00,21.62,21.65,20.9,21.12,365351.0,21.62,21.65,20.9,21.12,365351.0
2018-07-06 10:00:00,21.13,21.33,21.08,21.205,261890.0,21.13,21.33,21.08,21.205,261890.0
2018-07-06 10:30:00,21.21,21.545,21.21,21.47,472537.0,21.21,21.545,21.21,21.47,472537.0
2018-07-06 11:00:00,21.47,21.47,21.28,21.29,359650.0,21.47,21.47,21.28,21.29,359650.0
2018-07-06 11:30:00,21.3,21.34,21.23,21.3,178081.0,21.3,21.34,21.23,21.3,178081.0
2018-07-06 12:00:00,21.3,21.32,21.23,21.25,158131.0,21.3,21.32,21.23,21.25,158131.0
2018-07-06 12:30:00,21.255,21.27,21.18,21.22,143117.0,21.255,21.27,21.18,21.22,143117.0
2018-07-06 13:00:00,21.225,21.225,21.125,21.15,269982.0,21.225,21.225,21.125,21.15,269982.0
2018-07-06 13:30:00,21.155,21.16,21.06,21.095,230905.0,21.155,21.16,21.06,21.095,230905.0
2018-07-06 14:00:00,21.095,21.16,21.07,21.16,315176.0,21.095,21.16,21.07,21.16,315176.0
2018-07-06 14:30:00,21.17,21.19,21.12,21.12,303490.0,21.17,21.19,21.12,21.12,303490.0
2018-07-06 15:00:00,21.12,21.22,21.12,21.16,520528.0,21.12,21.22,21.12,21.16,520528.0
2018-07-06 15:30:00,21.16,21.23,21.115,21.21,819621.0,21.16,21.23,21.115,21.21,819621.0
2018-07-09 09:30:00,21.25,21.46,20.77,20.87,402318.0,21.25,21.46,20.77,20.87,402318.0
2018-07-09 10:00:00,20.87,20.995,20.82,20.98,573692.0,20.87,20.995,20.82,20.98,573692.0
2018-07-09 10:30:00,20.98,21.12,20.97,21.01,346745.0,20.98,21.12,20.97,21.01,346745.0
2018-07-09 11:00:00,21.02,21.28,21.0,21.265,324555.0,21.02,21.28,21.0,21.265,324555.0
2018-07-09 11:30:00,21.26,21.36,21.16,21.21,182550.0,21.26,21.36,21.16,21.21,182550.0
2018-07-09 12:00:00,21.1974,21.2,21.07,21.09,115746.0,21.1974,21.2,21.07,21.09,115746.0
2018-07-09 12:30:00,21.1,21.16,21.06,21.125,174709.0,21.1,21.16,21.06,21.125,174709.0
2018-07-09 13:00:00,21.13,21.13,20.97,21.045,195928.0,21.13,21.13,20.97,21.045,195928.0
2018-07-09 13:30:00,21.04,21.06,21.01,21.031,141334.0,21.04,21.06,21.01,21.031,141334.0
2018-07-09 14:00:00,21.04,21.14,21.02,21.13,148935.0,21.04,21.14,21.02,21.13,148935.0
2018-07-09 14:30:00,21.13,21.13,21.025,21.07,140514.0,21.13,21.13,21.025,21.07,140514.0
2018-07-09 15:00:00,21.06,21.1,21.04,21.09,227081.0,21.06,21.1,21.04,21.09,227081.0
2018-07-09 15:30:00,21.09,21.14,21.055,21.12,563943.0,21.09,21.14,21.055,21.12,563943.0
2018-07-10 09:30:00,21.18,21.18,20.8248,20.91,258379.0,21.18,21.18,20.8248,20.91,258379.0
2018-07-10 10:00:00,20.91,20.955,20.85,20.89,265225.0,20.91,20.955,20.85,20.89,265225.0
2018-07-10 10:30:00,20.895,21.14,20.85,21.14,619554.0,20.895,21.14,20.85,21.14,619554.0
2018-07-10 11:00:00,21.14,21.15,20.995,21.06,159096.0,21.14,21.15,20.995,21.06,159096.0
2018-07-10 11:30:00,21.06,21.08,21.0,21.055,146508.0,21.06,21.08,21.0,21.055,146508.0
2018-07-10 12:00:00,21.06,21.06,20.911,21.0,125474.0,21.06,21.06,20.911,21.0,125474.0
2018-07-10 12:30:00,21.0,21.06,20.95,21.05,187302.0,21.0,21.06,20.95,21.05,187302.0
2018-07-10 13:00:00,21.055,21.07,20.9938,21.06,117528.0,21.055,21.07,20.9938,21.06,117528.0
2018-07-10 13:30:00,21.06,21.11,21.02,21.05,139336.0,21.06,21.11,21.02,21.05,139336.0
2018-07-10 14:00:00,21.045,21.05,21.0,21.04,147816.0,21.045,21.05,21.0,21.04,147816.0
2018-07-10 14:30:00,21.04,21.13,21.015,21.125,164726.0,21.04,21.13,21.015,21.125,164726.0
2018-07-10 15:00:00,21.12,21.25,21.12,21.24,266659.0,21.12,21.25,21.12,21.24,266659.0
2018-07-10 15:30:00,21.24,21.4,21.23,21.36,1010611.0,21.24,21.4,21.23,21.36,1010611.0
2018-07-11 09:30:00,21.4,21.83,21.22,21.76,500407.0,21.4,21.83,21.22,21.76,500407.0
2018-07-11 10:00:00,21.77,21.93,21.665,21.745,285587.0,21.77,21.93,21.665,21.745,285587.0
2018-07-11 10:30:00,21.74,21.79,21.63,21.665,159539.0,21.74,21.79,21.63,21.665,159539.0
2018-07-11 11:00:00,21.67,21.74,21.62,21.67,187387.0,21.67,21.74,21.62,21.67,187387.0
2018-07-11 11:30:00,21.67,21.73,21.57,21.67,176359.0,21.67,21.73,21.57,21.67,176359.0
2018-07-11 12:00:00,21.675,21.69,21.61,21.655,101059.0,21.675,21.69,21.61,21.655,101059.0
2018-07-11 12:30:00,21.65,21.72,21.625,21.625,80585.0,21.65,21.72,21.625,21.625,80585.0
2018-07-11 13:00:00,21.63,21.67,21.6,21.64,166529.0,21.63,21.67,21.6,21.64,166529.0
2018-07-11 13:30:00,21.645,21.7,21.585,21.59,88776.0,21.645,21.7,21.585,21.59,88776.0
2018-07-11 14:00:00,21.59,21.6273,21.55,21.6,105984.0,21.59,21.6273,21.55,21.6,105984.0
2018-07-11 14:30:00,21.6,21.61,21.51,21.53,223474.0,21.6,21.61,21.51,21.53,223474.0
2018-07-11 15:00:00,21.53,21.65,21.525,21.5682,168770.0,21.53,21.65,21.525,21.5682,168770.0
2018-07-11 15:30:00,21.57,21.67,21.57,21.61,478377.0,21.57,21.67,21.57,21.61,478377.0
2018-07-12 09:30:00,21.62,21.78,21.41,21.525,269623.0,21.62,21.78,21.41,21.525,269623.0
2018-07-12 10:00:00,21.52,21.76,21.52,21.68,194654.0,21.52,21.76,21.52,21.68,194654.0
2018-07-12 10:30:00,21.685,21.785,21.68,21.75,174426.0,21.685,21.785,21.68,21.75,174426.0
2018-07-12 11:00:00,21.75,21.95,21.7133,21.92,257472.0,21.75,21.95,21.7133,21.92,257472.0
2018-07-12 11:30:00,21.9149,21.97,21.81,21.97,235313.0,21.9149,21.97,21.81,21.97,235313.0
2018-07-12 12:00:00,21.965,22.0675,21.96,22.005,309450.0,21.965,22.0675,21.96,22.005,309450.0
2018-07-12 12:30:00,22.005,22.1,21.99,22.08,200206.0,22.005,22.1,21.99,22.08,200206.0
2018-07-12 13:00:00,22.075,22.1,21.94,22.005,152239.0,22.075,22.1,21.94,22.005,152239.0
2018-07-12 13:30:00,22.0,22.005,21.91,21.928,138005.0,22.0,22.005,21.91,21.928,138005.0
2018-07-12 14:00:00,21.9301,21.97,21.91,21.92,136081.0,21.9301,21.97,21.91,21.92,136081.0
2018-07-12 14:30:00,21.92,21.93,21.86,21.905,184019.0,21.92,21.93,21.86,21.905,184019.0
2018-07-12 15:00:00,21.905,21.96,21.83,21.93,266480.0,21.905,21.96,21.83,21.93,266480.0
2018-07-12 15:30:00,21.925,21.96,21.87,21.93,584909.0,21.925,21.96,21.87,21.93,584909.0
2018-07-13 09:30:00,21.97,22.21,21.82,21.96,298661.0,21.97,22.21,21.82,21.96,298661.0
2018-07-13 10:00:00,21.96,21.97,21.81,21.95,247362.0,21.96,21.97,21.81,21.95,247362.0
2018-07-13 10:30:00,21.95,22.11,21.94,22.04,220805.0,21.95,22.11,21.94,22.04,220805.0
2018-07-13 11:00:00,22.04,22.08,21.92,21.925,164566.0,22.04,22.08,21.92,21.925,164566.0
2018-07-13 11:30:00,21.93,21.97,21.81,21.81,189037.0,21.93,21.97,21.81,21.81,189037.0
2018-07-13 12:00:00,21.815,21.82,21.7,21.73,170610.0,21.815,21.82,21.7,21.73,170610.0
2018-07-13 12:30:00,21.73,21.8,21.71,21.7685,146388.0,21.73,21.8,21.71,21.7685,146388.0
2018-07-13 13:00:00,21.76,21.835,21.74,21.835,98389.0,21.76,21.835,21.74,21.835,98389.0
2018-07-13 13:30:00,21.83,21.87,21.785,21.86,96352.0,21.83,21.87,21.785,21.86,96352.0
2018-07-13 14:00:00,21.86,21.95,21.84,21.95,113962.0,21.86,21.95,21.84,21.95,113962.0
2018-07-13 14:30:00,21.943,21.97,21.9,21.9,158777.0,21.943,21.97,21.9,21.9,158777.0
2018-07-13 15:00:00,21.9,21.95,21.89,21.9,112894.0,21.9,21.95,21.89,21.9,112894.0
2018-07-13 15:30:00,21.895,21.925,21.845,21.87,384450.0,21.895,21.925,21.845,21.87,384450.0
2018-07-16 09:30:00,21.8,21.98,21.26,21.27,370826.0,21.8,21.98,21.26,21.27,370826.0
2018-07-16 10:00:00,21.28,21.43,21.2,21.2401,381129.0,21.28,21.43,21.2,21.2401,381129.0
2018-07-16 10:30:00,21.25,21.29,21.11,21.111,234447.0,21.25,21.29,21.11,21.111,234447.0
2018-07-16 11:00:00,21.115,21.27,21.07,21.08,192291.0,21.115,21.27,21.07,21.08,192291.0
2018-07-16 11:30:00,21.0797,21.13,21.0,21.015,230326.0,21.0797,21.13,21.0,21.015,230326.0
2018-07-16 12:00:00,21.01,21.13,21.01,21.06,162655.0,21.01,21.13,21.01,21.06,162655.0
2018-07-16 12:30:00,21.065,21.08,21.01,21.0362,150494.0,21.065,21.08,21.01,21.0362,150494.0
2018-07-16 13:00:00,21.03,21.04,20.9916,21.03,140136.0,21.03,21.04,20.9916,21.03,140136.0
2018-07-16 13:30:00,21.02,21.07,21.0,21.03,119763.0,21.02,21.07,21.0,21.03,119763.0
2018-07-16 14:00:00,21.03,21.19,21.02,21.18,212390.0,21.03,21.19,21.02,21.18,212390.0
2018-07-16 14:30:00,21.1726,21.18,21.02,21.04,196328.0,21.1726,21.18,21.02,21.04,196328.0
2018-07-16 15:00:00,21.04,21.095,21.0,21.025,192132.0,21.04,21.095,21.0,21.025,192132.0
2018-07-16 15:30:00,21.03,21.13,21.02,21.08,668933.0,21.03,21.13,21.02,21.08,668933.0
2018-07-17 09:30:00,20.91,21.335,20.91,21.2,158825.0,20.91,21.335,20.91,21.2,158825.0
2018-07-17 10:00:00,21.21,21.4,21.12,21.27,475366.0,21.21,21.4,21.12,21.27,475366.0
2018-07-17 10:30:00,21.275,21.325,21.16,21.28,151894.0,21.275,21.325,21.16,21.28,151894.0
2018-07-17 11:00:00,21.2899,21.385,21.275,21.34,116359.0,21.2899,21.385,21.275,21.34,116359.0
2018-07-17 11:30:00,21.34,21.4,21.26,21.33,160128.0,21.34,21.4,21.26,21.33,160128.0
2018-07-17 12:00:00,21.32,21.33,21.22,21.26,132505.0,21.32,21.33,21.22,21.26,132505.0
2018-07-17 12:30:00,21.2599,21.35,21.225,21.35,114705.0,21.2599,21.35,21.225,21.35,114705.0
2018-07-17 13:00:00,21.34,21.44,21.33,21.419,117009.0,21.34,21.44,21.33,21.419,117009.0
2018-07-17 13:30:00,21.41,21.45,21.375,21.395,98590.0,21.41,21.45,21.375,21.395,98590.0
2018-07-17 14:00:00,21.4,21.45,21.36,21.38,93452.0,21.4,21.45,21.36,21.38,93452.0
2018-07-17 14:30:00,21.38,21.415,21.32,21.345,124611.0,21.38,21.415,21.32,21.345,124611.0
2018-07-17 15:00:00,21.345,21.41,21.34,21.37,121925.0,21.345,21.41,21.34,21.37,121925.0
2018-07-17 15:30:00,21.37,21.4,21.33,21.35,334493.0,21.37,21.4,21.33,21.35,334493.0
2018-07-18 09:30:00,21.38,21.38,20.76,20.81,387103.0,21.38,21.38,20.76,20.81,387103.0
2018-07-18 10:00:00,20.8,20.85,20.54,20.7,496193.0,20.8,20.85,20.54,20.7,496193.0
2018-07-18 10:30:00,20.71,21.095,20.71,21.02,281095.0,20.71,21.095,20.71,21.02,281095.0
2018-07-18 11:00:00,21.025,21.19,20.95,21.11,178962.0,21.025,21.19,20.95,21.11,178962.0
2018-07-18 11:30:00,21.1,21.26,21.1,21.2454,115175.0,21.1,21.26,21.1,21.2454,115175.0
2018-07-18 12:00:00,21.24,21.32,21.21,21.28,77929.0,21.24,21.32,21.21,21.28,77929.0
2018-07-18 12:30:00,21.28,21.35,21.25,21.35,64865.0,21.28,21.35,21.25,21.35,64865.0
2018-07-18 13:00:00,21.35,21.39,21.34,21.37,84804.0,21.35,21.39,21.34,21.37,84804.0
2018-07-18 13:30:00,21.37,21.38,21.25,21.255,81069.0,21.37,21.38,21.25,21.255,81069.0
2018-07-18 14:00:00,21.25,21.34,21.24,21.325,68761.0,21.25,21.34,21.24,21.325,68761.0
2018-07-18 14:30:00,21.33,21.4,21.315,21.34,79456.0,21.33,21.4,21.315,21.34,79456.0
2018-07-18 15:00:00,21.34,21.37,21.32,21.345,96233.0,21.34,21.37,21.32,21.345,96233.0
2018-07-18 15:30:00,21.35,21.36,21.29,21.33,273276.0,21.35,21.36,21.29,21.33,273276.0
2018-07-19 09:30:00,21.41,21.62,21.33,21.375,209476.0,21.41,21.62,21.33,21.375,209476.0
2018-07-19 10:00:00,21.37,21.44,21.24,21.285,172807.0,21.37,21.44,21.24,21.285,172807.0
2018-07-19 10:30:00,21.28,21.3,21.14,21.26,138833.0,21.28,21.3,21.14,21.26,138833.0
2018-07-19 11:00:00,21.26,21.385,21.26,21.305,176778.0,21.26,21.385,21.26,21.305,176778.0
2018-07-19 11:30:00,21.31,21.4,21.28,21.33,209716.0,21.31,21.4,21.28,21.33,209716.0
2018-07-19 12:00:00,21.33,21.38,21.28,21.35,80887.0,21.33,21.38,21.28,21.35,80887.0
2018-07-19 12:30:00,21.35,21.38,21.27,21.295,62952.0,21.35,21.38,21.27,21.295,62952.0
2018-07-19 13:00:00,21.3,21.36,21.29,21.33,56104.0,21.3,21.36,21.29,21.33,56104.0
2018-07-19 13:30:00,21.335,21.37,21.295,21.34,70449.0,21.335,21.37,21.295,21.34,70449.0
2018-07-19 14:00:00,21.35,21.37,21.27,21.3,107738.0,21.35,21.37,21.27,21.3,107738.0
2018-07-19 14:30:00,21.3,21.33,21.275,21.3,164156.0,21.3,21.33,21.275,21.3,164156.0
2018-07-19 15:00:00,21.305,21.44,21.3,21.34,173224.0,21.305,21.44,21.3,21.34,173224.0
2018-07-19 15:30:00,21.35,21.39,21.285,21.335,576011.0,21.35,21.39,21.285,21.335,576011.0
2018-07-20 09:30:00,21.39,21.4399,21.21,21.4,129706.0,21.39,21.4399,21.21,21.4,129706.0
2018-07-20 10:00:00,21.4,21.46,21.34,21.4,139664.0,21.4,21.46,21.34,21.4,139664.0
2018-07-20 10:30:00,21.39,21.39,21.27,21.2885,97211.0,21.39,21.39,21.27,21.2885,97211.0
2018-07-20 11:00:00,21.28,21.29,21.15,21.265,300352.0,21.28,21.29,21.15,21.265,300352.0
2018-07-20 11:30:00,21.27,21.29,21.12,21.17,134219.0,21.27,21.29,21.12,21.17,134219.0
2018-07-20 12:00:00,21.165,21.25,21.16,21.2,87693.0,21.165,21.25,21.16,21.2,87693.0
2018-07-20 12:30:00,21.2,21.32,21.19,21.3,75643.0,21.2,21.32,21.19,21.3,75643.0
2018-07-20 13:00:00,21.31,21.355,21.26,21.28,72084.0,21.31,21.355,21.26,21.28,72084.0
2018-07-20 13:30:00,21.28,21.31,21.24,21.28,55378.0,21.28,21.31,21.24,21.28,55378.0
2018-07-20 14:00:00,21.27,21.305,21.26,21.27,88557.0,21.27,21.305,21.26,21.27,88557.0
2018-07-20 14:30:00,21.27,21.32,21.23,21.31,71424.0,21.27,21.32,21.23,21.31,71424.0
2018-07-20 15:00:00,21.31,21.31,21.26,21.28,54401.0,21.31,21.31,21.26,21.28,54401.0
2018-07-20 15:30:00,21.28,21.33,21.24,21.285,407310.0,21.28,21.33,21.24,21.285,407310.0
2018-07-23 09:30:00,21.24,21.2825,21.06,21.23,123822.0,21.24,21.2825,21.06,21.23,123822.0
2018-07-23 10:00:00,21.23,21.33,21.2,21.255,170738.0,21.23,21.33,21.2,21.255,170738.0
2018-07-23 10:30:00,21.25,21.39,21.24,21.32,108178.0,21.25,21.39,21.24,21.32,108178.0
2018-07-23 11:00:00,21.32,21.34,21.2,21.27,65610.0,21.32,21.34,21.2,21.27,65610.0
2018-07-23 11:30:00,21.2748,21.39,21.265,21.37,95063.0,21.2748,21.39,21.265,21.37,95063.0
2018-07-23 12:00:00,21.371,21.435,21.29,21.29,114203.0,21.371,21.435,21.29,21.29,114203.0
2018-07-23 12:30:00,21.3,21.32,21.25,21.255,54909.0,21.3,21.32,21.25,21.255,54909.0
2018-07-23 13:00:00,21.27,21.315,21.24,21.26,57725.0,21.27,21.315,21.24,21.26,57725.0
2018-07-23 13:30:00,21.265,21.34,21.26,21.3,52980.0,21.265,21.34,21.26,21.3,52980.0
2018-07-23 14:00:00,21.29,21.34,21.28,21.335,60830.0,21.29,21.34,21.28,21.335,60830.0
2018-07-23 14:30:00,21.33,21.38,21.3,21.37,58609.0,21.33,21.38,21.3,21.37,58609.0
2018-07-23 15:00:00,21.365,21.365,21.27,21.295,69441.0,21.365,21.365,21.27,21.295,69441.0
2018-07-23 15:30:00,21.29,21.38,21.29,21.33,277510.0,21.29,21.38,21.29,21.33,277510.0
2018-07-24 09:30:00,21.53,21.74,21.28,21.32,214119.0,21.53,21.74,21.28,21.32,214119.0
2018-07-24 10:00:00,21.31,21.42,21.24,21.34,164723.0,21.31,21.42,21.24,21.34,164723.0
2018-07-24 10:30:00,21.34,21.34,21.17,21.22,192361.0,21.34,21.34,21.17,21.22,192361.0
2018-07-24 11:00:00,21.23,21.25,21.06,21.09,170875.0,21.23,21.25,21.06,21.09,170875.0
2018-07-24 11:30:00,21.09,21.1025,20.91,20.96,209003.0,21.09,21.1025,20.91,20.96,209003.0
2018-07-24 12:00:00,20.97,20.97,20.86,20.883,105624.0,20.97,20.97,20.86,20.883,105624.0
2018-07-24 12:30:00,20.885,20.93,20.76,20.82,116855.0,20.885,20.93,20.76,20.82,116855.0
2018-07-24 13:00:00,20.81,20.9,20.8,20.8,102717.0,20.81,20.9,20.8,20.8,102717.0
2018-07-24 13:30:00,20.804,20.875,20.75,20.84,112584.0,20.804,20.875,20.75,20.84,112584.0
2018-07-24 14:00:00,20.84,20.85,20.72,20.73,100564.0,20.84,20.85,20.72,20.73,100564.0
2018-07-24 14:30:00,20.72,20.785,20.7,20.755,140712.0,20.72,20.785,20.7,20.755,140712.0
2018-07-24 15:00:00,20.755,20.89,20.74,20.845,111379.0,20.755,20.89,20.74,20.845,111379.0
2018-07-24 15:30:00,20.845,20.885,20.82,20.87,410586.0,20.845,20.885,20.82,20.87,410586.0
2018-07-25 09:30:00,20.84,21.28,20.76,21.125,143332.0,20.84,21.28,20.76,21.125,143332.0
2018-07-25 10:00:00,21.11,21.2,21.05,21.15,146363.0,21.11,21.2,21.05,21.15,146363.0
2018-07-25 10:30:00,21.16,21.27,21.09,21.125,262813.0,21.16,21.27,21.09,21.125,262813.0
2018-07-25 11:00:00,21.13,21.14,21.06,21.14,79300.0,21.13,21.14,21.06,21.14,79300.0
2018-07-25 11:30:00,21.14,21.16,21.05,21.11,94837.0,21.14,21.16,21.05,21.11,94837.0
2018-07-25 12:00:00,21.105,21.13,21.06,21.09,47248.0,21.105,21.13,21.06,21.09,47248.0
2018-07-25 12:30:00,21.09,21.13,21.07,21.1,52250.0,21.09,21.13,21.07,21.1,52250.0
2018-07-25 13:00:00,21.11,21.12,21.02,21.045,103502.0,21.11,21.12,21.02,21.045,103502.0
2018-07-25 13:30:00,21.05,21.07,20.965,20.98,80712.0,21.05,21.07,20.965,20.98,80712.0
2018-07-25 14:00:00,20.99,21.04,20.98,21.01,110005.0,20.99,21.04,20.98,21.01,110005.0
2018-07-25 14:30:00,21.0199,21.055,20.94,20.965,83663.0,21.0199,21.055,20.94,20.965,83663.0
2018-07-25 15:00:00,20.96,21.0,20.89,20.93,122728.0,20.96,21.0,20.89,20.93,122728.0
2018-07-25 15:30:00,20.93,21.07,20.89,21.06,353816.0,20.93,21.07,20.89,21.06,353816.0
2018-07-26 09:30:00,21.0,21.07,20.82,21.02,182551.0,21.0,21.07,20.82,21.02,182551.0
2018-07-26 10:00:00,21.03,21.13,21.015,21.1068,85762.0,21.03,21.13,21.015,21.1068,85762.0
2018-07-26 10:30:00,21.105,22.11,20.95,21.86,1106828.0,21.105,22.11,20.95,21.86,1106828.0
2018-07-26 11:00:00,21.86,21.95,21.59,21.6,302850.0,21.86,21.95,21.59,21.6,302850.0
2018-07-26 11:30:00,21.6025,21.675,21.48,21.63,195223.0,21.6025,21.675,21.48,21.63,195223.0
2018-07-26 12:00:00,21.64,21.64,21.34,21.39,93121.0,21.64,21.64,21.34,21.39,93121.0
2018-07-26 12:30:00,21.39,21.42,21.3,21.32,83771.0,21.39,21.42,21.3,21.32,83771.0
2018-07-26 13:00:00,21.32,21.41,21.3,21.335,100785.0,21.32,21.41,21.3,21.335,100785.0
2018-07-26 13:30:00,21.34,21.38,21.27,21.3,171504.0,21.34,21.38,21.27,21.3,171504.0
2018-07-26 14:00:00,21.305,21.475,21.29,21.475,95494.0,21.305,21.475,21.29,21.475,95494.0
2018-07-26 14:30:00,21.48,21.586,21.465,21.56,115299.0,21.48,21.586,21.465,21.56,115299.0
2018-07-26 15:00:00,21.55,21.64,21.53,21.6,151539.0,21.55,21.64,21.53,21.6,151539.0
2018-07-26 15:30:00,21.61,21.71,21.56,21.7,623717.0,21.61,21.71,21.56,21.7,623717.0
2018-07-27 09:30:00,21.62,21.79,21.41,21.44,177274.0,21.62,21.79,21.41,21.44,177274.0
2018-07-27 10:00:00,21.44,21.51,21.38,21.395,127354.0,21.44,21.51,21.38,21.395,127354.0
2018-07-27 10:30:00,21.395,21.465,21.28,21.31,205485.0,21.395,21.465,21.28,21.31,205485.0
2018-07-27 11:00:00,21.315,21.38,21.28,21.295,106542.0,21.315,21.38,21.28,21.295,106542.0
2018-07-27 11:30:00,21.29,21.45,21.28,21.395,140182.0,21.29,21.45,21.28,21.395,140182.0
2018-07-27 12:00:00,21.39,21.395,21.29,21.32,124377.0,21.39,21.395,21.29,21.32,124377.0
2018-07-27 12:30:00,21.32,21.32,21.18,21.1801,122955.0,21.32,21.32,21.18,21.1801,122955.0
2018-07-27 13:00:00,21.18,21.39,21.145,21.37,181324.0,21.18,21.39,21.145,21.37,181324.0
2018-07-27 13:30:00,21.36,21.5,21.3,21.48,360395.0,21.36,21.5,21.3,21.48,360395.0
2018-07-27 14:00:00,21.49,21.59,21.4593,21.5,189930.0,21.49,21.59,21.4593,21.5,189930.0
2018-07-27 14:30:00,21.49,21.56,21.45,21.535,184668.0,21.49,21.56,21.45,21.535,184668.0
2018-07-27 15:00:00,21.54,21.68,21.535,21.58,234865.0,21.54,21.68,21.535,21.58,234865.0
2018-07-27 15:30:00,21.59,21.7,21.585,21.66,702468.0,21.59,21.7,21.585,21.66,702468.0
2018-07-30 09:30:00,21.68,21.69,21.28,21.42,215892.0,21.68,21.69,21.28,21.42,215892.0
2018-07-30 10:00:00,21.4,21.53,21.35,21.43,221447.0,21.4,21.53,21.35,21.43,221447.0
2018-07-30 10:30:00,21.43,21.71,21.29,21.57,263154.0,21.43,21.71,21.29,21.57,263154.0
2018-07-30 11:00:00,21.57,21.635,21.46,21.58,129178.0,21.57,21.635,21.46,21.58,129178.0
2018-07-30 11:30:00,21.59,21.68,21.51,21.645,89252.0,21.59,21.68,21.51,21.645,89252.0
2018-07-30 12:00:00,21.645,21.65,21.53,21.58,68011.0,21.645,21.65,21.53,21.58,68011.0
2018-07-30 12:30:00,21.575,21.69,21.56,21.68,84602.0,21.575,21.69,21.56,21.68,84602.0
2018-07-30 13:00:00,21.685,21.79,21.64,21.715,146957.0,21.685,21.79,21.64,21.715,146957.0
2018-07-30 13:30:00,21.71,21.89,21.69,21.88,184022.0,21.71,21.89,21.69,21.88,184022.0
2018-07-30 14:00:00,21.875,21.875,21.71,21.73,171249.0,21.875,21.875,21.71,21.73,171249.0
2018-07-30 14:30:00,21.72,21.74,21.605,21.605,209702.0,21.72,21.74,21.605,21.605,209702.0
2018-07-30 15:00:00,21.61,21.63,21.535,21.56,193314.0,21.61,21.63,21.535,21.56,193314.0
2018-07-30 15:30:00,21.565,21.595,21.45,21.465,388687.0,21.565,21.595,21.45,21.465,388687.0
2018-07-31 09:30:00,21.44,21.51,20.84,20.8598,456603.0,21.44,21.51,20.84,20.8598,456603.0
2018-07-31 10:00:00,20.85,20.96,20.43,20.48,376445.0,20.85,20.96,20.43,20.48,376445.0
2018-07-31 10:30:00,20.475,20.54,20.36,20.37,524182.0,20.475,20.54,20.36,20.37,524182.0
2018-07-31 11:00:00,20.36,20.53,20.32,20.505,389647.0,20.36,20.53,20.32,20.505,389647.0
2018-07-31 11:30:00,20.51,20.57,20.43,20.55,230663.0,20.51,20.57,20.43,20.55,230663.0
2018-07-31 12:00:00,20.55,20.77,20.54,20.75,187363.0,20.55,20.77,20.54,20.75,187363.0
2018-07-31 12:30:00,20.75,20.84,20.67,20.815,157713.0,20.75,20.84,20.67,20.815,157713.0
2018-07-31 13:00:00,20.815,20.85,20.64,20.69,194699.0,20.815,20.85,20.64,20.69,194699.0
2018-07-31 13:30:00,20.6848,20.75,20.62,20.74,105500.0,20.6848,20.75,20.62,20.74,105500.0
2018-07-31 14:00:00,20.74,20.77,20.67,20.77,99194.0,20.74,20.77,20.67,20.77,99194.0
2018-07-31 14:30:00,20.765,20.81,20.735,20.75,146116.0,20.765,20.81,20.735,20.75,146116.0
2018-07-31 15:00:00,20.75,20.76,20.61,20.745,248188.0,20.75,20.76,20.61,20.745,248188.0
2018-07-31 15:30:00,20.75,20.78,20.68,20.7,807596.0,20.75,20.78,20.68,20.7,807596.0
2018-08-01 09:30:00,20.42,20.795,20.4,20.58,308503.0,20.42,20.795,20.4,20.58,308503.0
2018-08-01 10:00:00,20.58,20.64,20.42,20.51,277336.0,20.58,20.64,20.42,20.51,277336.0
2018-08-01 10:30:00,20.5,20.58,20.47,20.51,242673.0,20.5,20.58,20.47,20.51,242673.0
2018-08-01 11:00:00,20.515,20.575,20.49,20.55,187834.0,20.515,20.575,20.49,20.55,187834.0
2018-08-01 11:30:00,20.55,20.58,20.51,20.56,131468.0,20.55,20.58,20.51,20.56,131468.0
2018-08-01 12:00:00,20.56,20.64,20.515,20.53,140168.0,20.56,20.64,20.515,20.53,140168.0
2018-08-01 12:30:00,20.52,20.6,20.515,20.55,121221.0,20.52,20.6,20.515,20.55,121221.0
2018-08-01 13:00:00,20.55,20.67,20.51,20.57,123464.0,20.55,20.67,20.51,20.57,123464.0
2018-08-01 13:30:00,20.58,20.66,20.54,20.565,138423.0,20.58,20.66,20.54,20.565,138423.0
2018-08-01 14:00:00,20.565,20.655,20.53,20.63,205776.0,20.565,20.655,20.53,20.63,205776.0
2018-08-01 14:30:00,20.635,20.65,20.545,20.57,157344.0,20.635,20.65,20.545,20.57,157344.0
2018-08-01 15:00:00,20.57,20.6,20.54,20.57,215187.0,20.57,20.6,20.54,20.57,215187.0
2018-08-01 15:30:00,20.575,20.6,20.51,20.52,834491.0,20.575,20.6,20.51,20.52,834491.0
2018-08-02 09:30:00,21.02,22.3,20.92,22.16,1918982.0,21.02,22.3,20.92,22.16,1918982.0
2018-08-02 10:00:00,22.165,23.05,22.05,22.635,1120283.0,22.165,23.05,22.05,22.635,1120283.0
2018-08-02 10:30:00,22.63,23.19,22.63,22.99,754038.0,22.63,23.19,22.63,22.99,754038.0
2018-08-02 11:00:00,22.985,23.01,22.54,22.57,404520.0,22.985,23.01,22.54,22.57,404520.0
2018-08-02 11:30:00,22.58,22.86,22.41,22.84,415867.0,22.58,22.86,22.41,22.84,415867.0
2018-08-02 12:00:00,22.85,23.1,22.65,22.85,364884.0,22.85,23.1,22.65,22.85,364884.0
2018-08-02 12:30:00,22.89,22.98,22.59,22.66,198541.0,22.89,22.98,22.59,22.66,198541.0
2018-08-02 13:00:00,22.66,22.885,22.62,22.64,186702.0,22.66,22.885,22.62,22.64,186702.0
2018-08-02 13:30:00,22.65,22.66,22.26,22.53,285912.0,22.65,22.66,22.26,22.53,285912.0
2018-08-02 14:00:00,22.52,22.54,22.33,22.33,185182.0,22.52,22.54,22.33,22.33,185182.0
2018-08-02 14:30:00,22.335,22.44,22.24,22.38,290216.0,22.335,22.44,22.24,22.38,290216.0
2018-08-02 15:00:00,22.38,22.48,22.37,22.44,264768.0,22.38,22.48,22.37,22.44,264768.0
2018-08-02 15:30:00,22.44,22.46,22.37,22.41,851857.0,22.44,22.46,22.37,22.41,851857.0
2018-08-03 09:30:00,22.53,22.62,20.92,21.045,978842.0,22.53,22.62,20.92,21.045,978842.0
2018-08-03 10:00:00,21.03,21.35,20.9,21.05,646824.0,21.03,21.35,20.9,21.05,646824.0
2018-08-03 10:30:00,21.045,21.2186,21.0,21.15,312133.0,21.045,21.2186,21.0,21.15,312133.0
2018-08-03 11:00:00,21.16,21.3,21.09,21.2,297133.0,21.16,21.3,21.09,21.2,297133.0
2018-08-03 11:30:00,21.2,21.23,20.92,20.93,221471.0,21.2,21.23,20.92,20.93,221471.0
2018-08-03 12:00:00,20.92,20.94,20.75,20.795,428266.0,20.92,20.94,20.75,20.795,428266.0
2018-08-03 12:30:00,20.795,20.82,20.7,20.735,250661.0,20.795,20.82,20.7,20.735,250661.0
2018-08-03 13:00:00,20.74,20.825,20.73,20.81,211446.0,20.74,20.825,20.73,20.81,211446.0
2018-08-03 13:30:00,20.805,20.81,20.62,20.62,465600.0,20.805,20.81,20.62,20.62,465600.0
2018-08-03 14:00:00,20.63,20.67,20.555,20.605,328158.0,20.63,20.67,20.555,20.605,328158.0
2018-08-03 14:30:00,20.605,20.63,20.53,20.555,462522.0,20.605,20.63,20.53,20.555,462522.0
2018-08-03 15:00:00,20.555,20.67,20.555,20.6,424062.0,20.555,20.67,20.555,20.6,424062.0
2018-08-03 15:30:00,20.61,20.745,20.6,20.62,832359.0,20.61,20.745,20.6,20.62,832359.0
2018-08-06 09:30:00,20.55,20.89,20.53,20.76,292483.0,20.55,20.89,20.53,20.76,292483.0
2018-08-06 10:00:00,20.76,20.778,20.47,20.56,319970.0,20.76,20.778,20.47,20.56,319970.0
2018-08-06 10:30:00,20.55,20.66,20.54,20.66,232101.0,20.55,20.66,20.54,20.66,232101.0
2018-08-06 11:00:00,20.655,20.88,20.655,20.82,247869.0,20.655,20.88,20.655,20.82,247869.0
2018-08-06 11:30:00,20.82,20.89,20.81,20.8301,203250.0,20.82,20.89,20.81,20.8301,203250.0
2018-08-06 12:00:00,20.83,21.07,20.82,20.9943,302656.0,20.83,21.07,20.82,20.9943,302656.0
2018-08-06 12:30:00,20.991,20.991,20.894,20.93,109378.0,20.991,20.991,20.894,20.93,109378.0
2018-08-06 13:00:00,20.935,20.97,20.88,20.94,86896.0,20.935,20.97,20.88,20.94,86896.0
2018-08-06 13:30:00,20.94,20.97,20.855,20.87,94521.0,20.94,20.97,20.855,20.87,94521.0
2018-08-06 14:00:00,20.87,21.0,20.865,20.93,152113.0,20.87,21.0,20.865,20.93,152113.0
2018-08-06 14:30:00,20.93,20.97,20.92,20.97,187826.0,20.93,20.97,20.92,20.97,187826.0
2018-08-06 15:00:00,20.965,20.97,20.86,20.905,192709.0,20.965,20.97,20.86,20.905,192709.0
2018-08-06 15:30:00,20.9,20.975,20.87,20.93,507198.0,20.9,20.975,20.87,20.93,507198.0
2018-08-07 09:30:00,21.14,21.22,20.9401,21.05,175970.0,21.14,21.22,20.9401,21.05,175970.0
2018-08-07 10:00:00,21.05,21.11,20.98,21.09,125552.0,21.05,21.11,20.98,21.09,125552.0
2018-08-07 10:30:00,21.09,21.18,21.03,21.13,214655.0,21.09,21.18,21.03,21.13,214655.0
2018-08-07 11:00:00,21.13,21.14,20.97,21.07,142645.0,21.13,21.14,20.97,21.07,142645.0
2018-08-07 11:30:00,21.07,21.15,20.98,21.15,129507.0,21.07,21.15,20.98,21.15,129507.0
2018-08-07 12:00:00,21.16,21.22,21.1286,21.18,158750.0,21.16,21.22,21.1286,21.18,158750.0
2018-08-07 12:30:00,21.185,21.2,21.14,21.1564,102902.0,21.185,21.2,21.14,21.1564,102902.0
2018-08-07 13:00:00,21.15,21.16,21.08,21.1,93593.0,21.15,21.16,21.08,21.1,93593.0
2018-08-07 13:30:00,21.1,21.145,21.08,21.14,97439.0,21.1,21.145,21.08,21.14,97439.0
2018-08-07 14:00:00,21.14,21.22,21.135,21.21,157129.0,21.14,21.22,21.135,21.21,157129.0
2018-08-07 14:30:00,21.2,21.27,21.19,21.24,136829.0,21.2,21.27,21.19,21.24,136829.0
2018-08-07 15:00:00,21.24,21.26,21.2,21.24,160261.0,21.24,21.26,21.2,21.24,160261.0
2018-08-07 15:30:00,21.235,21.245,21.16,21.16,493443.0,21.235,21.245,21.16,21.16,493443.0
2018-08-08 09:30:00,21.06,21.2,20.97,21.01,139686.0,21.06,21.2,20.97,21.01,139686.0
2018-08-08 10:00:00,21.02,21.06,20.98,21.04,174640.0,21.02,21.06,20.98,21.04,174640.0
2018-08-08 10:30:00,21.04,21.05,20.915,20.95,147166.0,21.04,21.05,20.915,20.95,147166.0
2018-08-08 11:00:00,20.96,21.04,20.945,20.95,130586.0,20.96,21.04,20.945,20.95,130586.0
2018-08-08 11:30:00,20.954,21.08,20.954,21.02,93509.0,20.954,21.08,20.954,21.02,93509.0
2018-08-08 12:00:00,21.0246,21.07,21.0,21.04,64969.0,21.0246,21.07,21.0,21.04,64969.0
2018-08-08 12:30:00,21.05,21.08,21.04,21.05,64900.0,21.05,21.08,21.04,21.05,64900.0
2018-08-08 13:00:00,21.05,21.1,21.03,21.08,73661.0,21.05,21.1,21.03,21.08,73661.0
2018-08-08 13:30:00,21.08,21.12,21.065,21.115,65438.0,21.08,21.12,21.065,21.115,65438.0
2018-08-08 14:00:00,21.1169,21.16,21.1,21.15,79668.0,21.1169,21.16,21.1,21.15,79668.0
2018-08-08 14:30:00,21.145,21.1499,21.02,21.04,113577.0,21.145,21.1499,21.02,21.04,113577.0
2018-08-08 15:00:00,21.05,21.06,21.015,21.05,87624.0,21.05,21.06,21.015,21.05,87624.0
2018-08-08 15:30:00,21.05,21.08,21.0,21.0,227838.0,21.05,21.08,21.0,21.0,227838.0
2018-08-09 09:30:00,20.93,20.98,20.76,20.8199,139435.0,20.93,20.98,20.76,20.8199,139435.0
2018-08-09 10:00:00,20.81,20.95,20.72,20.91,189380.0,20.81,20.95,20.72,20.91,189380.0
2018-08-09 10:30:00,20.91,20.955,20.86,20.895,104714.0,20.91,20.955,20.86,20.895,104714.0
2018-08-09 11:00:00,20.9,20.94,20.85,20.87,128224.0,20.9,20.94,20.85,20.87,128224.0
2018-08-09 11:30:00,20.87,20.96,20.85,20.865,95766.0,20.87,20.96,20.85,20.865,95766.0
2018-08-09 12:00:00,20.86,20.885,20.81,20.88,79699.0,20.86,20.885,20.81,20.88,79699.0
2018-08-09 12:30:00,20.87,20.93,20.87,20.89,74451.0,20.87,20.93,20.87,20.89,74451.0
2018-08-09 13:00:00,20.89,20.9,20.86,20.87,57930.0,20.89,20.9,20.86,20.87,57930.0
2018-08-09 13:30:00,20.875,20.925,20.87,20.885,79435.0,20.875,20.925,20.87,20.885,79435.0
2018-08-09 14:00:00,20.88,20.89,20.84,20.884,71230.0,20.88,20.89,20.84,20.884,71230.0
2018-08-09 14:30:00,20.88,20.9,20.88,20.885,68191.0,20.88,20.9,20.88,20.885,68191.0
2018-08-09 15:00:00,20.885,20.895,20.84,20.84,88658.0,20.885,20.895,20.84,20.84,88658.0
2018-08-09 15:30:00,20.835,20.835,20.695,20.705,337884.0,20.835,20.835,20.695,20.705,337884.0
2018-08-10 09:30:00,20.6,20.9228,20.58,20.76,168973.0,20.6,20.9228,20.58,20.76,168973.0
2018-08-10 10:00:00,20.76,20.8828,20.6918,20.76,88162.0,20.76,20.8828,20.6918,20.76,88162.0
2018-08-10 10:30:00,20.77,20.82,20.635,20.72,100316.0,20.77,20.82,20.635,20.72,100316.0
2018-08-10 11:00:00,20.72,20.73,20.41,20.48,164095.0,20.72,20.73,20.41,20.48,164095.0
2018-08-10 11:30:00,20.47,20.57,20.46,20.5175,115416.0,20.47,20.57,20.46,20.5175,115416.0
2018-08-10 12:00:00,20.51,20.55,20.43,20.495,78115.0,20.51,20.55,20.43,20.495,78115.0
2018-08-10 12:30:00,20.49,20.55,20.48,20.51,114472.0,20.49,20.55,20.48,20.51,114472.0
2018-08-10 13:00:00,20.52,20.52,20.435,20.455,67041.0,20.52,20.52,20.435,20.455,67041.0
2018-08-10 13:30:00,20.455,20.46,20.41,20.43,84394.0,20.455,20.46,20.41,20.43,84394.0
2018-08-10 14:00:00,20.42,20.46,20.38,20.38,90504.0,20.42,20.46,20.38,20.38,90504.0
2018-08-10 14:30:00,20.38,20.47,20.37,20.42,70082.0,20.38,20.47,20.37,20.42,70082.0
2018-08-10 15:00:00,20.425,20.47,20.41,20.45,86552.0,20.425,20.47,20.41,20.45,86552.0
2018-08-10 15:30:00,20.44,20.45,20.4,20.41,328554.0,20.44,20.45,20.4,20.41,328554.0
2018-08-13 09:30:00,20.44,20.55,20.07,20.13,258060.0,20.44,20.55,20.07,20.13,258060.0
2018-08-13 10:00:00,20.11,20.19,20.06,20.08,294260.0,20.11,20.19,20.06,20.08,294260.0
2018-08-13 10:30:00,20.075,20.16,20.02,20.02,253861.0,20.075,20.16,20.02,20.02,253861.0
2018-08-13 11:00:00,20.03,20.11,19.96,20.02,339659.0,20.03,20.11,19.96,20.02,339659.0
2018-08-13 11:30:00,20.03,20.03,19.67,19.85,353013.0,20.03,20.03,19.67,19.85,353013.0
2018-08-13 12:00:00,19.86,19.8601,19.74,19.74,185368.0,19.86,19.8601,19.74,19.74,185368.0
2018-08-13 12:30:00,19.74,19.79,19.66,19.7801,166490.0,19.74,19.79,19.66,19.7801,166490.0
2018-08-13 13:00:00,19.78,19.84,19.72,19.8075,103958.0,19.78,19.84,19.72,19.8075,103958.0
2018-08-13 13:30:00,19.82,19.8593,19.71,19.7116,182553.0,19.82,19.8593,19.71,19.7116,182553.0
2018-08-13 14:00:00,19.71,19.805,19.71,19.795,166465.0,19.71,19.805,19.71,19.795,166465.0
2018-08-13 14:30:00,19.8,19.81,19.72,19.7425,173228.0,19.8,19.81,19.72,19.7425,173228.0
2018-08-13 15:00:00,19.74,19.79,19.72,19.77,301594.0,19.74,19.79,19.72,19.77,301594.0
2018-08-13 15:30:00,19.77,19.8,19.62,19.63,599177.0,19.77,19.8,19.62,19.63,599177.0
2018-08-14 09:30:00,19.71,19.79,19.555,19.56,192526.0,19.71,19.79,19.555,19.56,192526.0
2018-08-14 10:00:00,19.56,19.7,19.4502,19.625,189330.0,19.56,19.7,19.4502,19.625,189330.0
2018-08-14 10:30:00,19.63,19.91,19.6,19.85,190557.0,19.63,19.91,19.6,19.85,190557.0
2018-08-14 11:00:00,19.8401,19.89,19.81,19.82,80035.0,19.8401,19.89,19.81,19.82,80035.0
2018-08-14 11:30:00,19.82,19.83,19.72,19.77,129032.0,19.82,19.83,19.72,19.77,129032.0
2018-08-14 12:00:00,19.76,19.83,19.75,19.78,67154.0,19.76,19.83,19.75,19.78,67154.0
2018-08-14 12:30:00,19.77,19.81,19.74,19.79,86631.0,19.77,19.81,19.74,19.79,86631.0
2018-08-14 13:00:00,19.79,19.805,19.75,19.75,57758.0,19.79,19.805,19.75,19.75,57758.0
2018-08-14 13:30:00,19.76,19.83,19.745,19.82,74642.0,19.76,19.83,19.745,19.82,74642.0
2018-08-14 14:00:00,19.83,19.85,19.685,19.71,85550.0,19.83,19.85,19.685,19.71,85550.0
2018-08-14 14:30:00,19.7199,19.81,19.7145,19.8,100382.0,19.7199,19.81,19.7145,19.8,100382.0
2018-08-14 15:00:00,19.805,19.87,19.79,19.85,143222.0,19.805,19.87,19.79,19.85,143222.0
2018-08-14 15:30:00,19.84,19.92,19.83,19.87,281796.0,19.84,19.92,19.83,19.87,281796.0
2018-08-15 09:30:00,19.75,19.94,19.5,19.506,135183.0,19.75,19.94,19.5,19.506,135183.0
2018-08-15 10:00:00,19.5102,19.5527,19.29,19.38,294717.0,19.5102,19.5527,19.29,19.38,294717.0
2018-08-15 10:30:00,19.38,19.5,19.37,19.4,147852.0,19.38,19.5,19.37,19.4,147852.0
2018-08-15 11:00:00,19.4,19.54,19.34,19.52,150757.0,19.4,19.54,19.34,19.52,150757.0
2018-08-15 11:30:00,19.53,19.6,19.485,19.53,115452.0,19.53,19.6,19.485,19.53,115452.0
2018-08-15 12:00:00,19.53,19.54,19.415,19.5,107166.0,19.53,19.54,19.415,19.5,107166.0
2018-08-15 12:30:00,19.5,19.55,19.47,19.5,33191.0,19.5,19.55,19.47,19.5,33191.0
2018-08-15 13:00:00,19.51,19.54,19.44,19.46,63890.0,19.51,19.54,19.44,19.46,63890.0
2018-08-15 13:30:00,19.47,19.5,19.446,19.48,56754.0,19.47,19.5,19.446,19.48,56754.0
2018-08-15 14:00:00,19.48,19.5,19.445,19.46,145965.0,19.48,19.5,19.445,19.46,145965.0
2018-08-15 14:30:00,19.46,19.48,19.42,19.47,40174.0,19.46,19.48,19.42,19.47,40174.0
2018-08-15 15:00:00,19.47,19.5,19.44,19.46,66063.0,19.47,19.5,19.44,19.46,66063.0
2018-08-15 15:30:00,19.465,19.51,19.36,19.42,364940.0,19.465,19.51,19.36,19.42,364940.0
2018-08-16 09:30:00,19.46,19.4998,19.23,19.37,183411.0,19.46,19.4998,19.23,19.37,183411.0
2018-08-16 10:00:00,19.385,19.55,19.37,19.5,133807.0,19.385,19.55,19.37,19.5,133807.0
2018-08-16 10:30:00,19.51,19.525,19.4623,19.5,94317.0,19.51,19.525,19.4623,19.5,94317.0
2018-08-16 11:00:00,19.5,19.64,19.485,19.565,123153.0,19.5,19.64,19.485,19.565,123153.0
2018-08-16 11:30:00,19.575,19.68,19.5201,19.68,88684.0,19.575,19.68,19.5201,19.68,88684.0
2018-08-16 12:00:00,19.6831,19.745,19.66,19.7,140903.0,19.6831,19.745,19.66,19.7,140903.0
2018-08-16 12:30:00,19.695,19.74,19.63,19.67,125889.0,19.695,19.74,19.63,19.67,125889.0
2018-08-16 13:00:00,19.675,19.7,19.62,19.67,85506.0,19.675,19.7,19.62,19.67,85506.0
2018-08-16 13:30:00,19.6699,19.67,19.61,19.615,51914.0,19.6699,19.67,19.61,19.615,51914.0
2018-08-16 14:00:00,19.61,19.645,19.59,19.61,86303.0,19.61,19.645,19.59,19.61,86303.0
2018-08-16 14:30:00,19.61,19.61,19.55,19.5775,64842.0,19.61,19.61,19.55,19.5775,64842.0
2018-08-16 15:00:00,19.575,19.64,19.54,19.565,119699.0,19.575,19.64,19.54,19.565,119699.0
2018-08-16 15:30:00,19.56,19.59,19.54,19.57,254966.0,19.56,19.59,19.54,19.57,254966.0
2018-08-17 09:30:00,19.52,19.59,19.371,19.53,161691.0,19.52,19.59,19.371,19.53,161691.0
2018-08-17 10:00:00,19.53,19.53,19.29,19.38,232581.0,19.53,19.53,19.29,19.38,232581.0
2018-08-17 10:30:00,19.39,19.48,19.12,19.25,271483.0,19.39,19.48,19.12,19.25,271483.0
2018-08-17 11:00:00,19.25,19.31,19.21,19.3,128337.0,19.25,19.31,19.21,19.3,128337.0
2018-08-17 11:30:00,19.3,19.3401,19.25,19.29,88558.0,19.3,19.3401,19.25,19.29,88558.0
2018-08-17 12:00:00,19.31,19.3238,19.195,19.225,197090.0,19.31,19.3238,19.195,19.225,197090.0
2018-08-17 12:30:00,19.2258,19.31,19.2,19.295,99624.0,19.2258,19.31,19.2,19.295,99624.0
2018-08-17 13:00:00,19.29,19.32,19.24,19.26,88746.0,19.29,19.32,19.24,19.26,88746.0
2018-08-17 13:30:00,19.28,19.31,19.22,19.25,85819.0,19.28,19.31,19.22,19.25,85819.0
2018-08-17 14:00:00,19.2552,19.285,19.24,19.25,124569.0,19.2552,19.285,19.24,19.25,124569.0
2018-08-17 14:30:00,19.25,19.28,19.23,19.25,151751.0,19.25,19.28,19.23,19.25,151751.0
2018-08-17 15:00:00,19.25,19.28,19.21,19.24,163273.0,19.25,19.28,19.21,19.24,163273.0
2018-08-17 15:30:00,19.24,19.27,19.2,19.2,510225.0,19.24,19.27,19.2,19.2,510225.0
2018-08-20 09:30:00,19.16,19.2,17.87,17.89,1230856.0,19.16,19.2,17.87,17.89,1230856.0
2018-08-20 10:00:00,17.88,18.12,17.85,18.04,1095651.0,17.88,18.12,17.85,18.04,1095651.0
2018-08-20 10:30:00,18.05,18.34,17.98,18.01,574336.0,18.05,18.34,17.98,18.01,574336.0
2018-08-20 11:00:00,18.015,18.02,17.795,17.955,599196.0,18.015,18.02,17.795,17.955,599196.0
2018-08-20 11:30:00,17.96,18.03,17.9,17.95,469272.0,17.96,18.03,17.9,17.95,469272.0
2018-08-20 12:00:00,17.94,17.94,17.34,17.61,784816.0,17.94,17.94,17.34,17.61,784816.0
2018-08-20 12:30:00,17.61,17.68,17.45,17.51,484705.0,17.61,17.68,17.45,17.51,484705.0
2018-08-20 13:00:00,17.518,17.58,17.46,17.4773,276659.0,17.518,17.58,17.46,17.4773,276659.0
2018-08-20 13:30:00,17.48,17.775,17.45,17.77,531364.0,17.48,17.775,17.45,17.77,531364.0
2018-08-20 14:00:00,17.77,17.875,17.6,17.735,432508.0,17.77,17.875,17.6,17.735,432508.0
2018-08-20 14:30:00,17.7459,17.75,17.64,17.66,238046.0,17.7459,17.75,17.64,17.66,238046.0
2018-08-20 15:00:00,17.67,17.86,17.6,17.7736,369146.0,17.67,17.86,17.6,17.7736,369146.0
2018-08-20 15:30:00,17.775,17.84,17.67,17.685,834972.0,17.775,17.84,17.67,17.685,834972.0
2018-08-21 09:30:00,17.81,17.88,16.9,17.4,925047.0,17.81,17.88,16.9,17.4,925047.0
2018-08-21 10:00:00,17.405,17.95,17.39,17.95,522434.0,17.405,17.95,17.39,17.95,522434.0
2018-08-21 10:30:00,17.939,18.0898,17.85,18.06,316908.0,17.939,18.0898,17.85,18.06,316908.0
2018-08-21 11:00:00,18.06,18.09,17.91,17.94,278072.0,18.06,18.09,17.91,17.94,278072.0
2018-08-21 11:30:00,17.95,17.99,17.91,17.985,101941.0,17.95,17.99,17.91,17.985,101941.0
2018-08-21 12:00:00,17.99,18.11,17.99,18.07,193423.0,17.99,18.11,17.99,18.07,193423.0
2018-08-21 12:30:00,18.065,18.1,18.04,18.045,97689.0,18.065,18.1,18.04,18.045,97689.0
2018-08-21 13:00:00,18.045,18.09,18.02,18.04,91933.0,18.045,18.09,18.02,18.04,91933.0
2018-08-21 13:30:00,18.0387,18.1,17.95,17.95,165748.0,18.0387,18.1,17.95,17.95,165748.0
2018-08-21 14:00:00,17.96,18.04,17.91,17.98,106715.0,17.96,18.04,17.91,17.98,106715.0
2018-08-21 14:30:00,17.98,18.02,17.78,17.88,222088.0,17.98,18.02,17.78,17.88,222088.0
2018-08-21 15:00:00,17.88,17.96,17.821,17.9266,234071.0,17.88,17.96,17.821,17.9266,234071.0
2018-08-21 15:30:00,17.92,17.96,17.895,17.95,381530.0,17.92,17.96,17.895,17.95,381530.0
2018-08-22 09:30:00,17.92,18.25,17.8946,18.08,217585.0,17.92,18.25,17.8946,18.08,217585.0
2018-08-22 10:00:00,18.08,18.11,17.97,18.0,140983.0,18.08,18.11,17.97,18.0,140983.0
2018-08-22 10:30:00,18.005,18.15,18.005,18.15,141825.0,18.005,18.15,18.005,18.15,141825.0
2018-08-22 11:00:00,18.145,18.16,18.08,18.095,90656.0,18.145,18.16,18.08,18.095,90656.0
2018-08-22 11:30:00,18.09,18.1,18.01,18.09,108395.0,18.09,18.1,18.01,18.09,108395.0
2018-08-22 12:00:00,18.08,18.085,17.98,18.004,83778.0,18.08,18.085,17.98,18.004,83778.0
2018-08-22 12:30:00,18.0,18.01,17.91,17.96,102588.0,18.0,18.01,17.91,17.96,102588.0
2018-08-22 13:00:00,17.9599,18.04,17.9457,17.99,72309.0,17.9599,18.04,17.9457,17.99,72309.0
2018-08-22 13:30:00,18.0,18.02,17.97,17.98,47104.0,18.0,18.02,17.97,17.98,47104.0
2018-08-22 14:00:00,17.98,18.0,17.95,17.98,52488.0,17.98,18.0,17.95,17.98,52488.0
2018-08-22 14:30:00,17.99,18.05,17.98,18.05,78299.0,17.99,18.05,17.98,18.05,78299.0
2018-08-22 15:00:00,18.05,18.1,18.05,18.09,125699.0,18.05,18.1,18.05,18.09,125699.0
2018-08-22 15:30:00,18.085,18.16,18.08,18.13,306288.0,18.085,18.16,18.08,18.13,306288.0
2018-08-23 09:30:00,18.11,18.22,17.79,17.98,174656.0,18.11,18.22,17.79,17.98,174656.0
2018-08-23 10:00:00,17.98,17.99,17.8,17.855,140949.0,17.98,17.99,17.8,17.855,140949.0
2018-08-23 10:30:00,17.85,17.85,17.67,17.68,154502.0,17.85,17.85,17.67,17.68,154502.0
2018-08-23 11:00:00,17.68,17.75,17.65,17.7,214221.0,17.68,17.75,17.65,17.7,214221.0
2018-08-23 11:30:00,17.7,17.73,17.61,17.71,228104.0,17.7,17.73,17.61,17.71,228104.0
2018-08-23 12:00:00,17.71,17.84,17.65,17.75,318728.0,17.71,17.84,17.65,17.75,318728.0
2018-08-23 12:30:00,17.75,17.84,17.73,17.82,166149.0,17.75,17.84,17.73,17.82,166149.0
2018-08-23 13:00:00,17.82,17.88,17.82,17.88,66672.0,17.82,17.88,17.82,17.88,66672.0
2018-08-23 13:30:00,17.88,17.895,17.76,17.8,129908.0,17.88,17.895,17.76,17.8,129908.0
2018-08-23 14:00:00,17.81,17.86,17.805,17.84,59949.0,17.81,17.86,17.805,17.84,59949.0
2018-08-23 14:30:00,17.845,17.96,17.83,17.92,93172.0,17.845,17.96,17.83,17.92,93172.0
2018-08-23 15:00:00,17.93,17.95,17.86,17.93,157753.0,17.93,17.95,17.86,17.93,157753.0
2018-08-23 15:30:00,17.925,17.96,17.89,17.94,330732.0,17.925,17.96,17.89,17.94,330732.0
2018-08-24 09:30:00,18.0,18.01,17.84,17.97,145243.0,18.0,18.01,17.84,17.97,145243.0
2018-08-24 10:00:00,17.975,17.99,17.815,17.83,94482.0,17.975,17.99,17.815,17.83,94482.0
2018-08-24 10:30:00,17.84,17.9541,17.81,17.9,161390.0,17.84,17.9541,17.81,17.9,161390.0
2018-08-24 11:00:00,17.8901,17.8901,17.78,17.79,103068.0,17.8901,17.8901,17.78,17.79,103068.0
2018-08-24 11:30:00,17.79,17.82,17.7,17.76,128775.0,17.79,17.82,17.7,17.76,128775.0
2018-08-24 12:00:00,17.76,17.79,17.74,17.761,84516.0,17.76,17.79,17.74,17.761,84516.0
2018-08-24 12:30:00,17.76,17.77,17.65,17.695,105630.0,17.76,17.77,17.65,17.695,105630.0
2018-08-24 13:00:00,17.7,17.77,17.68,17.69,100039.0,17.7,17.77,17.68,17.69,100039.0
2018-08-24 13:30:00,17.6928,17.71,17.56,17.6,161133.0,17.6928,17.71,17.56,17.6,161133.0
2018-08-24 14:00:00,17.595,17.727,17.595,17.695,72333.0,17.595,17.727,17.595,17.695,72333.0
2018-08-24 14:30:00,17.6901,17.6999,17.635,17.64,95917.0,17.6901,17.6999,17.635,17.64,95917.0
2018-08-24 15:00:00,17.6434,17.6801,17.62,17.63,181756.0,17.6434,17.6801,17.62,17.63,181756.0
2018-08-24 15:30:00,17.626,17.65,17.59,17.64,294536.0,17.626,17.65,17.59,17.64,294536.0
2018-08-27 09:30:00,17.65,18.01,17.65,18.0,198256.0,17.65,18.01,17.65,18.0,198256.0
2018-08-27 10:00:00,18.0,18.21,17.93,18.17,206938.0,18.0,18.21,17.93,18.17,206938.0
2018-08-27 10:30:00,18.165,18.2726,18.15,18.2251,173822.0,18.165,18.2726,18.15,18.2251,173822.0
2018-08-27 11:00:00,18.225,18.36,18.21,18.3525,183498.0,18.225,18.36,18.21,18.3525,183498.0
2018-08-27 11:30:00,18.35,18.48,18.3,18.48,210215.0,18.35,18.48,18.3,18.48,210215.0
2018-08-27 12:00:00,18.475,18.475,18.38,18.397,120739.0,18.475,18.475,18.38,18.397,120739.0
2018-08-27 12:30:00,18.4,18.41,18.32,18.335,98520.0,18.4,18.41,18.32,18.335,98520.0
2018-08-27 13:00:00,18.335,18.365,18.2838,18.34,79338.0,18.335,18.365,18.2838,18.34,79338.0
2018-08-27 13:30:00,18.34,18.46,18.325,18.4,97668.0,18.34,18.46,18.325,18.4,97668.0
2018-08-27 14:00:00,18.4,18.49,18.4,18.48,318439.0,18.4,18.49,18.4,18.48,318439.0
2018-08-27 14:30:00,18.48,18.51,18.44,18.47,178645.0,18.48,18.51,18.44,18.47,178645.0
2018-08-27 15:00:00,18.47,18.52,18.46,18.51,307088.0,18.47,18.52,18.46,18.51,307088.0
2018-08-27 15:30:00,18.5,18.53,18.43,18.5,525525.0,18.5,18.53,18.43,18.5,525525.0
2018-08-28 09:30:00,18.58,18.58,18.08,18.39,466072.0,18.58,18.58,18.08,18.39,466072.0
2018-08-28 10:00:00,18.37,18.73,18.22,18.725,399151.0,18.37,18.73,18.22,18.725,399151.0
2018-08-28 10:30:00,18.72,18.72,18.53,18.59,211070.0,18.72,18.72,18.53,18.59,211070.0
2018-08-28 11:00:00,18.58,18.59,18.51,18.55,191185.0,18.58,18.59,18.51,18.55,191185.0
2018-08-28 11:30:00,18.54,18.6,18.5,18.54,185372.0,18.54,18.6,18.5,18.54,185372.0
2018-08-28 12:00:00,18.545,18.59,18.49,18.5744,104711.0,18.545,18.59,18.49,18.5744,104711.0
2018-08-28 12:30:00,18.575,18.65,18.55,18.6201,175917.0,18.575,18.65,18.55,18.6201,175917.0
2018-08-28 13:00:00,18.62,18.62,18.555,18.57,126651.0,18.62,18.62,18.555,18.57,126651.0
2018-08-28 13:30:00,18.56,18.76,18.55,18.74,201295.0,18.56,18.76,18.55,18.74,201295.0
2018-08-28 14:00:00,18.74,18.85,18.7,18.79,273218.0,18.74,18.85,18.7,18.79,273218.0
2018-08-28 14:30:00,18.79,18.84,18.76,18.78,143145.0,18.79,18.84,18.76,18.78,143145.0
2018-08-28 15:00:00,18.782,18.83,18.735,18.77,146339.0,18.782,18.83,18.735,18.77,146339.0
2018-08-28 15:30:00,18.77,18.8,18.66,18.71,523027.0,18.77,18.8,18.66,18.71,523027.0
2018-08-29 09:30:00,18.8,19.49,18.8,19.15,537387.0,18.8,19.49,18.8,19.15,537387.0
2018-08-29 10:00:00,19.16,19.26,19.06,19.25,321366.0,19.16,19.26,19.06,19.25,321366.0
2018-08-29 10:30:00,19.25,19.35,19.24,19.27,244416.0,19.25,19.35,19.24,19.27,244416.0
2018-08-29 11:00:00,19.265,19.29,19.2,19.25,199963.0,19.265,19.29,19.2,19.25,199963.0
2018-08-29 11:30:00,19.25,19.3,19.17,19.22,177860.0,19.25,19.3,19.17,19.22,177860.0
2018-08-29 12:00:00,19.22,19.38,19.215,19.38,183895.0,19.22,19.38,19.215,19.38,183895.0
2018-08-29 12:30:00,19.38,19.45,19.375,19.405,152822.0,19.38,19.45,19.375,19.405,152822.0
2018-08-29 13:00:00,19.4048,19.48,19.39,19.4318,163292.0,19.4048,19.48,19.39,19.4318,163292.0
2018-08-29 13:30:00,19.425,19.52,19.4,19.5,166671.0,19.425,19.52,19.4,19.5,166671.0
2018-08-29 14:00:00,19.5,19.52,19.47,19.5,139458.0,19.5,19.52,19.47,19.5,139458.0
2018-08-29 14:30:00,19.5,19.61,19.47,19.48,224565.0,19.5,19.61,19.47,19.48,224565.0
2018-08-29 15:00:00,19.48,19.56,19.47,19.545,206592.0,19.48,19.56,19.47,19.545,206592.0
2018-08-29 15:30:00,19.545,19.565,19.5,19.55,506991.0,19.545,19.565,19.5,19.55,506991.0
2018-08-30 09:30:00,19.48,19.5,19.35,19.395,345297.0,19.48,19.5,19.35,19.395,345297.0
2018-08-30 10:00:00,19.39,19.59,19.39,19.48,182841.0,19.39,19.59,19.39,19.48,182841.0
2018-08-30 10:30:00,19.47,19.5,19.2,19.2647,400923.0,19.47,19.5,19.2,19.2647,400923.0
2018-08-30 11:00:00,19.27,19.27,19.13,19.16,279870.0,19.27,19.27,19.13,19.16,279870.0
2018-08-30 11:30:00,19.155,19.25,19.15,19.17,134154.0,19.155,19.25,19.15,19.17,134154.0
2018-08-30 12:00:00,19.17,19.26,19.13,19.145,555059.0,19.17,19.26,19.13,19.145,555059.0
2018-08-30 12:30:00,19.14,19.22,19.13,19.2,88791.0,19.14,19.22,19.13,19.2,88791.0
2018-08-30 13:00:00,19.21,19.295,19.2,19.2733,107994.0,19.21,19.295,19.2,19.2733,107994.0
2018-08-30 13:30:00,19.275,19.29,19.24,19.2627,81423.0,19.275,19.29,19.24,19.2627,81423.0
2018-08-30 14:00:00,19.265,19.33,19.245,19.27,189092.0,19.265,19.33,19.245,19.27,189092.0
2018-08-30 14:30:00,19.27,19.37,19.27,19.3,199714.0,19.27,19.37,19.27,19.3,199714.0
2018-08-30 15:00:00,19.295,19.295,19.215,19.245,194006.0,19.295,19.295,19.215,19.245,194006.0
2018-08-30 15:30:00,19.245,19.29,19.23,19.24,511322.0,19.245,19.29,19.23,19.24,511322.0
2018-08-31 09:30:00,19.25,19.26,18.91,18.94,342993.0,19.25,19.26,18.91,18.94,342993.0
2018-08-31 10:00:00,18.935,18.96,18.82,18.905,282548.0,18.935,18.96,18.82,18.905,282548.0
2018-08-31 10:30:00,18.9,18.93,18.76,18.7933,141347.0,18.9,18.93,18.76,18.7933,141347.0
2018-08-31 11:00:00,18.79,18.84,18.71,18.7967,184321.0,18.79,18.84,18.71,18.7967,184321.0
2018-08-31 11:30:00,18.8,18.87,18.7722,18.845,123691.0,18.8,18.87,18.7722,18.845,123691.0
2018-08-31 12:00:00,18.845,18.845,18.78,18.81,79569.0,18.845,18.845,18.78,18.81,79569.0
2018-08-31 12:30:00,18.81,18.94,18.8,18.94,110487.0,18.81,18.94,18.8,18.94,110487.0
2018-08-31 13:00:00,18.95,18.98,18.9349,18.96,82039.0,18.95,18.98,18.9349,18.96,82039.0
2018-08-31 13:30:00,18.95,19.08,18.9302,19.045,136090.0,18.95,19.08,18.9302,19.045,136090.0
2018-08-31 14:00:00,19.04,19.04,18.94,18.945,103674.0,19.04,19.04,18.94,18.945,103674.0
2018-08-31 14:30:00,18.94,19.06,18.94,19.06,126332.0,18.94,19.06,18.94,19.06,126332.0
2018-08-31 15:00:00,19.055,19.14,18.96,18.965,181111.0,19.055,19.14,18.96,18.965,181111.0
2018-08-31 15:30:00,18.96,19.01,18.775,18.79,630594.0,18.96,19.01,18.775,18.79,630594.0
2018-09-04 09:30:00,18.65,18.66,18.35,18.49,279108.0,18.65,18.66,18.35,18.49,279108.0
2018-09-04 10:00:00,18.49,18.715,18.49,18.575,174157.0,18.49,18.715,18.49,18.575,174157.0
2018-09-04 10:30:00,18.57,18.78,18.57,18.73,157242.0,18.57,18.78,18.57,18.73,157242.0
2018-09-04 11:00:00,18.74,18.76,18.57,18.655,173961.0,18.74,18.76,18.57,18.655,173961.0
2018-09-04 11:30:00,18.66,18.7,18.5,18.5799,165002.0,18.66,18.7,18.5,18.5799,165002.0
2018-09-04 12:00:00,18.58,18.66,18.57,18.625,101015.0,18.58,18.66,18.57,18.625,101015.0
2018-09-04 12:30:00,18.63,18.68,18.615,18.665,73534.0,18.63,18.68,18.615,18.665,73534.0
2018-09-04 13:00:00,18.67,18.72,18.67,18.705,55570.0,18.67,18.72,18.67,18.705,55570.0
2018-09-04 13:30:00,18.7007,18.72,18.66,18.6938,69260.0,18.7007,18.72,18.66,18.6938,69260.0
2018-09-04 14:00:00,18.7,18.71,18.62,18.68,78499.0,18.7,18.71,18.62,18.68,78499.0
2018-09-04 14:30:00,18.68,18.72,18.65,18.695,83464.0,18.68,18.72,18.65,18.695,83464.0
2018-09-04 15:00:00,18.695,18.705,18.67,18.675,86397.0,18.695,18.705,18.67,18.675,86397.0
2018-09-04 15:30:00,18.67,18.68,18.57,18.64,324125.0,18.67,18.68,18.57,18.64,324125.0
2018-09-05 09:30:00,18.65,18.95,18.54,18.8304,157984.0,18.65,18.95,18.54,18.8304,157984.0
2018-09-05 10:00:00,18.86,18.94,18.76,18.91,150736.0,18.86,18.94,18.76,18.91,150736.0
2018-09-05 10:30:00,18.91,18.9114,18.79,18.81,126044.0,18.91,18.9114,18.79,18.81,126044.0
2018-09-05 11:00:00,18.8,18.98,18.78,18.96,206671.0,18.8,18.98,18.78,18.96,206671.0
2018-09-05 11:30:00,18.96,19.11,18.96,19.08,168118.0,18.96,19.11,18.96,19.08,168118.0
2018-09-05 12:00:00,19.075,19.15,18.985,19.01,125302.0,19.075,19.15,18.985,19.01,125302.0
2018-09-05 12:30:00,19.02,19.07,19.01,19.03,93920.0,19.02,19.07,19.01,19.03,93920.0
2018-09-05 13:00:00,19.02,19.02,18.94,18.99,53252.0,19.02,19.02,18.94,18.99,53252.0
2018-09-05 13:30:00,18.99,19.02,18.96,18.99,51268.0,18.99,19.02,18.96,18.99,51268.0
2018-09-05 14:00:00,18.99,19.0,18.93,18.93,53954.0,18.99,19.0,18.93,18.93,53954.0
2018-09-05 14:30:00,18.93,18.98,18.92,18.94,46685.0,18.93,18.98,18.92,18.94,46685.0
2018-09-05 15:00:00,18.94,18.97,18.91,18.925,74493.0,18.94,18.97,18.91,18.925,74493.0
2018-09-05 15:30:00,18.93,18.99,18.89,18.95,287203.0,18.93,18.99,18.89,18.95,287203.0
2018-09-06 09:30:00,19.09,19.09,18.88,18.98,105844.0,19.09,19.09,18.88,18.98,105844.0
2018-09-06 10:00:00,18.99,19.0101,18.76,18.855,114743.0,18.99,19.0101,18.76,18.855,114743.0
2018-09-06 10:30:00,18.86,18.86,18.67,18.67,83855.0,18.86,18.86,18.67,18.67,83855.0
2018-09-06 11:00:00,18.67,18.69,18.52,18.55,203606.0,18.67,18.69,18.52,18.55,203606.0
2018-09-06 11:30:00,18.56,18.75,18.54,18.725,188334.0,18.56,18.75,18.54,18.725,188334.0
2018-09-06 12:00:00,18.73,18.73,18.59,18.61,85415.0,18.73,18.73,18.59,18.61,85415.0
2018-09-06 12:30:00,18.619,18.66,18.57,18.59,53442.0,18.619,18.66,18.57,18.59,53442.0
2018-09-06 13:00:00,18.59,18.68,18.55,18.675,89250.0,18.59,18.68,18.55,18.675,89250.0
2018-09-06 13:30:00,18.68,18.8,18.665,18.77,81072.0,18.68,18.8,18.665,18.77,81072.0
2018-09-06 14:00:00,18.77,18.85,18.77,18.79,174698.0,18.77,18.85,18.77,18.79,174698.0
2018-09-06 14:30:00,18.8,18.8,18.68,18.75,146246.0,18.8,18.8,18.68,18.75,146246.0
2018-09-06 15:00:00,18.74,18.815,18.73,18.749,96835.0,18.74,18.815,18.73,18.749,96835.0
2018-09-06 15:30:00,18.745,18.76,18.6,18.62,468569.0,18.745,18.76,18.6,18.62,468569.0
2018-09-07 09:30:00,18.56,18.7,18.23,18.655,261746.0,18.56,18.7,18.23,18.655,261746.0
2018-09-07 10:00:00,18.67,18.75,18.56,18.71,321221.0,18.67,18.75,18.56,18.71,321221.0
2018-09-07 10:30:00,18.72,18.79,18.61,18.71,169815.0,18.72,18.79,18.61,18.71,169815.0
2018-09-07 11:00:00,18.72,18.72,18.54,18.57,85931.0,18.72,18.72,18.54,18.57,85931.0
2018-09-07 11:30:00,18.56,18.585,18.451,18.5,240064.0,18.56,18.585,18.451,18.5,240064.0
2018-09-07 12:00:00,18.5,18.525,18.365,18.38,93022.0,18.5,18.525,18.365,18.38,93022.0
2018-09-07 12:30:00,18.39,18.5,18.38,18.5,93997.0,18.39,18.5,18.38,18.5,93997.0
2018-09-07 13:00:00,18.5,18.52,18.485,18.52,55732.0,18.5,18.52,18.485,18.52,55732.0
2018-09-07 13:30:00,18.52,18.55,18.481,18.5,56702.0,18.52,18.55,18.481,18.5,56702.0
2018-09-07 14:00:00,18.495,18.58,18.49,18.58,80686.0,18.495,18.58,18.49,18.58,80686.0
2018-09-07 14:30:00,18.57,18.58,18.54,18.57,112124.0,18.57,18.58,18.54,18.57,112124.0
2018-09-07 15:00:00,18.57,18.61,18.537,18.545,102983.0,18.57,18.61,18.537,18.545,102983.0
2018-09-07 15:30:00,18.55,18.57,18.495,18.56,303672.0,18.55,18.57,18.495,18.56,303672.0
2018-09-10 09:30:00,18.16,18.68,18.14,18.645,489173.0,18.16,18.68,18.14,18.645,489173.0
2018-09-10 10:00:00,18.65,18.84,18.6,18.84,194397.0,18.65,18.84,18.6,18.84,194397.0
2018-09-10 10:30:00,18.845,18.89,18.68,18.81,168830.0,18.845,18.89,18.68,18.81,168830.0
2018-09-10 11:00:00,18.81,18.94,18.745,18.9,189306.0,18.81,18.94,18.745,18.9,189306.0
2018-09-10 11:30:00,18.905,18.93,18.76,18.865,190006.0,18.905,18.93,18.76,18.865,190006.0
2018-09-10 12:00:00,18.86,18.91,18.835,18.89,87825.0,18.86,18.91,18.835,18.89,87825.0
2018-09-10 12:30:00,18.88,18.91,18.73,18.75,96947.0,18.88,18.91,18.73,18.75,96947.0
2018-09-10 13:00:00,18.75,18.76,18.71,18.74,57794.0,18.75,18.76,18.71,18.74,57794.0
2018-09-10 13:30:00,18.735,18.765,18.695,18.74,86207.0,18.735,18.765,18.695,18.74,86207.0
2018-09-10 14:00:00,18.74,18.8,18.74,18.8,61489.0,18.74,18.8,18.74,18.8,61489.0
2018-09-10 14:30:00,18.8,18.84,18.79,18.8261,71468.0,18.8,18.84,18.79,18.8261,71468.0
2018-09-10 15:00:00,18.825,18.84,18.79,18.794,105693.0,18.825,18.84,18.79,18.794,105693.0
2018-09-10 15:30:00,18.8,18.8,18.76,18.79,265063.0,18.8,18.8,18.76,18.79,265063.0
2018-09-11 09:30:00,18.68,18.76,18.08,18.125,254412.0,18.68,18.76,18.08,18.125,254412.0
2018-09-11 10:00:00,18.125,18.145,17.59,17.61,574879.0,18.125,18.145,17.59,17.61,574879.0
2018-09-11 10:30:00,17.61,17.61,17.02,17.02,1047200.0,17.61,17.61,17.02,17.02,1047200.0
2018-09-11 11:00:00,17.025,17.34,16.85,17.2101,1356574.0,17.025,17.34,16.85,17.2101,1356574.0
2018-09-11 11:30:00,17.215,17.35,17.05,17.22,548526.0,17.215,17.35,17.05,17.22,548526.0
2018-09-11 12:00:00,17.225,17.41,17.21,17.38,558904.0,17.225,17.41,17.21,17.38,558904.0
2018-09-11 12:30:00,17.375,17.4,17.28,17.36,338554.0,17.375,17.4,17.28,17.36,338554.0
2018-09-11 13:00:00,17.355,17.55,17.355,17.474,485919.0,17.355,17.55,17.355,17.474,485919.0
2018-09-11 13:30:00,17.475,17.48,17.4,17.4,211191.0,17.475,17.48,17.4,17.4,211191.0
2018-09-11 14:00:00,17.4,17.55,17.39,17.485,525299.0,17.4,17.55,17.39,17.485,525299.0
2018-09-11 14:30:00,17.485,17.52,17.38,17.38,302155.0,17.485,17.52,17.38,17.38,302155.0
2018-09-11 15:00:00,17.37,17.371,17.12,17.21,516775.0,17.37,17.371,17.12,17.21,516775.0
2018-09-11 15:30:00,17.215,17.37,17.19,17.33,618645.0,17.215,17.37,17.19,17.33,618645.0
2018-09-12 09:30:00,17.36,17.53,17.24,17.36,385863.0,17.36,17.53,17.24,17.36,385863.0
2018-09-12 10:00:00,17.36,17.43,17.201,17.231,182625.0,17.36,17.43,17.201,17.231,182625.0
2018-09-12 10:30:00,17.23,17.23,16.99,17.03,344482.0,17.23,17.23,16.99,17.03,344482.0
2018-09-12 11:00:00,17.03,17.115,17.01,17.01,201704.0,17.03,17.115,17.01,17.01,201704.0
2018-09-12 11:30:00,17.02,17.05,16.9,16.95,266732.0,17.02,17.05,16.9,16.95,266732.0
2018-09-12 12:00:00,16.95,17.09,16.9,16.9237,423014.0,16.95,17.09,16.9,16.9237,423014.0
2018-09-12 12:30:00,16.925,16.96,16.68,16.885,556522.0,16.925,16.96,16.68,16.885,556522.0
2018-09-12 13:00:00,16.886,16.9569,16.88,16.9,109896.0,16.886,16.9569,16.88,16.9,109896.0
2018-09-12 13:30:00,16.9,16.92,16.66,16.7,364272.0,16.9,16.92,16.66,16.7,364272.0
2018-09-12 14:00:00,16.7,16.77,16.63,16.655,264123.0,16.7,16.77,16.63,16.655,264123.0
2018-09-12 14:30:00,16.66,16.69,16.62,16.6401,361674.0,16.66,16.69,16.62,16.6401,361674.0
2018-09-12 15:00:00,16.64,16.695,16.61,16.63,398250.0,16.64,16.695,16.61,16.63,398250.0
2018-09-12 15:30:00,16.62,16.82,16.62,16.69,909051.0,16.62,16.82,16.62,16.69,909051.0
2018-09-13 09:30:00,17.14,17.14,16.8,16.82,520001.0,17.14,17.14,16.8,16.82,520001.0
2018-09-13 10:00:00,16.83,16.905,16.73,16.76,288589.0,16.83,16.905,16.73,16.76,288589.0
2018-09-13 10:30:00,16.77,16.83,16.69,16.75,359707.0,16.77,16.83,16.69,16.75,359707.0
2018-09-13 11:00:00,16.75,16.89,16.7475,16.8075,221869.0,16.75,16.89,16.7475,16.8075,221869.0
2018-09-13 11:30:00,16.8,16.83,16.73,16.7342,195737.0,16.8,16.83,16.73,16.7342,195737.0
2018-09-13 12:00:00,16.73,16.76,16.67,16.715,132578.0,16.73,16.76,16.67,16.715,132578.0
2018-09-13 12:30:00,16.71,16.74,16.665,16.715,143260.0,16.71,16.74,16.665,16.715,143260.0
2018-09-13 13:00:00,16.715,16.76,16.645,16.7068,211672.0,16.715,16.76,16.645,16.7068,211672.0
2018-09-13 13:30:00,16.7,16.745,16.655,16.655,200328.0,16.7,16.745,16.655,16.655,200328.0
2018-09-13 14:00:00,16.66,16.7,16.54,16.6652,319067.0,16.66,16.7,16.54,16.6652,319067.0
2018-09-13 14:30:00,16.665,16.74,16.64,16.725,152454.0,16.665,16.74,16.64,16.725,152454.0
2018-09-13 15:00:00,16.725,16.775,16.715,16.744,275718.0,16.725,16.775,16.715,16.744,275718.0
2018-09-13 15:30:00,16.75,16.76,16.61,16.7,663770.0,16.75,16.76,16.61,16.7,663770.0
2018-09-14 09:30:00,16.67,17.0,16.6,17.0,318718.0,16.67,17.0,16.6,17.0,318718.0
2018-09-14 10:00:00,17.0,17.16,16.95,17.15,375739.0,17.0,17.16,16.95,17.15,375739.0
2018-09-14 10:30:00,17.15,17.21,17.07,17.15,247219.0,17.15,17.21,17.07,17.15,247219.0
2018-09-14 11:00:00,17.16,17.27,17.0433,17.045,259152.0,17.16,17.27,17.0433,17.045,259152.0
2018-09-14 11:30:00,17.05,17.05,16.91,16.94,263361.0,17.05,17.05,16.91,16.94,263361.0
2018-09-14 12:00:00,16.941,16.941,16.7,16.83,266020.0,16.941,16.941,16.7,16.83,266020.0
2018-09-14 12:30:00,16.825,16.89,16.78,16.87,91327.0,16.825,16.89,16.78,16.87,91327.0
2018-09-14 13:00:00,16.86,16.92,16.84,16.9,93739.0,16.86,16.92,16.84,16.9,93739.0
2018-09-14 13:30:00,16.9036,17.0,16.9,16.9941,78089.0,16.9036,17.0,16.9,16.9941,78089.0
2018-09-14 14:00:00,17.0,17.005,16.95,16.97,90905.0,17.0,17.005,16.95,16.97,90905.0
2018-09-14 14:30:00,16.965,17.01,16.965,17.0,71483.0,16.965,17.01,16.965,17.0,71483.0
2018-09-14 15:00:00,16.99,17.0,16.91,16.935,116816.0,16.99,17.0,16.91,16.935,116816.0
2018-09-14 15:30:00,16.935,16.99,16.925,16.98,237919.0,16.935,16.99,16.925,16.98,237919.0
2018-09-17 09:30:00,16.92,17.08,16.38,16.45,432215.0,16.92,17.08,16.38,16.45,432215.0
2018-09-17 10:00:00,16.45,16.46,16.27,16.36,326267.0,16.45,16.46,16.27,16.36,326267.0
2018-09-17 10:30:00,16.35,16.55,16.33,16.345,338540.0,16.35,16.55,16.33,16.345,338540.0
2018-09-17 11:00:00,16.34,16.43,16.2855,16.295,347787.0,16.34,16.43,16.2855,16.295,347787.0
2018-09-17 11:30:00,16.3,16.36,16.2411,16.275,277440.0,16.3,16.36,16.2411,16.275,277440.0
2018-09-17 12:00:00,16.28,16.31,16.105,16.115,362797.0,16.28,16.31,16.105,16.115,362797.0
2018-09-17 12:30:00,16.12,16.1932,15.94,15.99,455671.0,16.12,16.1932,15.94,15.99,455671.0
2018-09-17 13:00:00,15.985,16.01,15.87,15.9643,451282.0,15.985,16.01,15.87,15.9643,451282.0
2018-09-17 13:30:00,15.97,16.04,15.87,16.0,427981.0,15.97,16.04,15.87,16.0,427981.0
2018-09-17 14:00:00,16.0,16.01,15.93,15.99,169996.0,16.0,16.01,15.93,15.99,169996.0
2018-09-17 14:30:00,15.98,16.0,15.8919,15.93,201458.0,15.98,16.0,15.8919,15.93,201458.0
2018-09-17 15:00:00,15.925,15.935,15.82,15.8871,396291.0,15.925,15.935,15.82,15.8871,396291.0
2018-09-17 15:30:00,15.88,15.88,15.81,15.87,639347.0,15.88,15.88,15.81,15.87,639347.0
2018-09-18 09:30:00,16.13,16.43,16.0352,16.2,510480.0,16.13,16.43,16.0352,16.2,510480.0
2018-09-18 10:00:00,16.2,16.51,16.19,16.465,761231.0,16.2,16.51,16.19,16.465,761231.0
2018-09-18 10:30:00,16.46,16.54,16.34,16.53,530463.0,16.46,16.54,16.34,16.53,530463.0
2018-09-18 11:00:00,16.5224,16.825,16.39,16.755,691843.0,16.5224,16.825,16.39,16.755,691843.0
2018-09-18 11:30:00,16.76,16.85,16.61,16.74,364176.0,16.76,16.85,16.61,16.74,364176.0
2018-09-18 12:00:00,16.74,16.76,16.59,16.62,189269.0,16.74,16.76,16.59,16.62,189269.0
2018-09-18 12:30:00,16.62,16.765,16.62,16.765,149627.0,16.62,16.765,16.62,16.765,149627.0
2018-09-18 13:00:00,16.77,16.78,16.65,16.655,99335.0,16.77,16.78,16.65,16.655,99335.0
2018-09-18 13:30:00,16.65,16.705,16.645,16.6899,110805.0,16.65,16.705,16.645,16.6899,110805.0
2018-09-18 14:00:00,16.685,16.7,16.63,16.685,234506.0,16.685,16.7,16.63,16.685,234506.0
2018-09-18 14:30:00,16.685,16.84,16.685,16.84,392662.0,16.685,16.84,16.685,16.84,392662.0
2018-09-18 15:00:00,16.835,16.885,16.67,16.765,344938.0,16.835,16.885,16.67,16.765,344938.0
2018-09-18 15:30:00,16.77,16.82,16.66,16.665,729330.0,16.77,16.82,16.66,16.665,729330.0
2018-09-19 09:30:00,16.8,16.93,16.56,16.915,462546.0,16.8,16.93,16.56,16.915,462546.0
2018-09-19 10:00:00,16.92,16.98,16.63,16.63,186623.0,16.92,16.98,16.63,16.63,186623.0
2018-09-19 10:30:00,16.6467,16.7,16.555,16.605,308915.0,16.6467,16.7,16.555,16.605,308915.0
2018-09-19 11:00:00,16.61,16.78,16.605,16.74,125546.0,16.61,16.78,16.605,16.74,125546.0
2018-09-19 11:30:00,16.74,16.74,16.6,16.65,120297.0,16.74,16.74,16.6,16.65,120297.0
2018-09-19 12:00:00,16.65,16.67,16.551,16.605,176572.0,16.65,16.67,16.551,16.605,176572.0
2018-09-19 12:30:00,16.6058,16.615,16.55,16.605,105972.0,16.6058,16.615,16.55,16.605,105972.0
2018-09-19 13:00:00,16.605,16.61,16.45,16.45,223705.0,16.605,16.61,16.45,16.45,223705.0
2018-09-19 13:30:00,16.45,16.53,16.45,16.52,70715.0,16.45,16.53,16.45,16.52,70715.0
2018-09-19 14:00:00,16.51,16.52,16.45,16.47,121409.0,16.51,16.52,16.45,16.47,121409.0
2018-09-19 14:30:00,16.4779,16.54,16.4346,16.47,151102.0,16.4779,16.54,16.4346,16.47,151102.0
2018-09-19 15:00:00,16.4601,16.48,16.425,16.45,124089.0,16.4601,16.48,16.425,16.45,124089.0
2018-09-19 15:30:00,16.45,16.47,16.39,16.45,372884.0,16.45,16.47,16.39,16.45,372884.0
2018-09-20 09:30:00,16.45,16.71,16.45,16.615,168411.0,16.45,16.71,16.45,16.615,168411.0
2018-09-20 10:00:00,16.605,16.7,16.5799,16.6,236734.0,16.605,16.7,16.5799,16.6,236734.0
2018-09-20 10:30:00,16.605,16.68,16.58,16.6277,182585.0,16.605,16.68,16.58,16.6277,182585.0
2018-09-20 11:00:00,16.625,16.66,16.54,16.61,209057.0,16.625,16.66,16.54,16.61,209057.0
2018-09-20 11:30:00,16.615,16.74,16.595,16.645,126264.0,16.615,16.74,16.595,16.645,126264.0
2018-09-20 12:00:00,16.645,16.675,16.6,16.64,113127.0,16.645,16.675,16.6,16.64,113127.0
2018-09-20 12:30:00,16.645,16.75,16.61,16.7401,121881.0,16.645,16.75,16.61,16.7401,121881.0
2018-09-20 13:00:00,16.74,16.8,16.7025,16.755,132881.0,16.74,16.8,16.7025,16.755,132881.0
2018-09-20 13:30:00,16.76,16.78,16.7025,16.78,124373.0,16.76,16.78,16.7025,16.78,124373.0
2018-09-20 14:00:00,16.78,16.85,16.78,16.81,101539.0,16.78,16.85,16.78,16.81,101539.0
2018-09-20 14:30:00,16.82,16.83,16.78,16.805,120358.0,16.82,16.83,16.78,16.805,120358.0
2018-09-20 15:00:00,16.805,16.81,16.765,16.795,181511.0,16.805,16.81,16.765,16.795,181511.0
2018-09-20 15:30:00,16.7999,16.92,16.77,16.89,466119.0,16.7999,16.92,16.77,16.89,466119.0
2018-09-21 09:30:00,16.92,17.0,16.75,16.82,556744.0,16.92,17.0,16.75,16.82,556744.0
2018-09-21 10:00:00,16.825,16.84,16.64,16.7392,140409.0,16.825,16.84,16.64,16.7392,140409.0
2018-09-21 10:30:00,16.74,16.7858,16.655,16.69,137417.0,16.74,16.7858,16.655,16.69,137417.0
2018-09-21 11:00:00,16.68,16.75,16.67,16.715,93258.0,16.68,16.75,16.67,16.715,93258.0
2018-09-21 11:30:00,16.71,16.78,16.67,16.76,97764.0,16.71,16.78,16.67,16.76,97764.0
2018-09-21 12:00:00,16.77,16.82,16.75,16.8,105453.0,16.77,16.82,16.75,16.8,105453.0
2018-09-21 12:30:00,16.795,16.805,16.76,16.77,59427.0,16.795,16.805,16.76,16.77,59427.0
2018-09-21 13:00:00,16.775,16.81,16.76,16.77,92564.0,16.775,16.81,16.76,16.77,92564.0
2018-09-21 13:30:00,16.77,16.79,16.735,16.76,49644.0,16.77,16.79,16.735,16.76,49644.0
2018-09-21 14:00:00,16.76,16.79,16.75,16.77,130327.0,16.76,16.79,16.75,16.77,130327.0
2018-09-21 14:30:00,16.775,16.8125,16.75,16.795,132746.0,16.775,16.8125,16.75,16.795,132746.0
2018-09-21 15:00:00,16.8,16.81,16.77,16.785,79331.0,16.8,16.81,16.77,16.785,79331.0
2018-09-21 15:30:00,16.785,16.789,16.71,16.76,438896.0,16.785,16.789,16.71,16.76,438896.0
2018-09-24 09:30:00,16.79,16.96,16.71,16.87,227802.0,16.79,16.96,16.71,16.87,227802.0
2018-09-24 10:00:00,16.87,16.91,16.761,16.78,177675.0,16.87,16.91,16.761,16.78,177675.0
2018-09-24 10:30:00,16.78,16.9,16.7,16.865,189139.0,16.78,16.9,16.7,16.865,189139.0
2018-09-24 11:00:00,16.87,16.89,16.78,16.82,133248.0,16.87,16.89,16.78,16.82,133248.0
2018-09-24 11:30:00,16.815,16.815,16.63,16.65,187797.0,16.815,16.815,16.63,16.65,187797.0
2018-09-24 12:00:00,16.655,16.71,16.65,16.6885,64921.0,16.655,16.71,16.65,16.6885,64921.0
2018-09-24 12:30:00,16.69,16.7372,16.69,16.71,83734.0,16.69,16.7372,16.69,16.71,83734.0
2018-09-24 13:00:00,16.72,16.73,16.7,16.715,59831.0,16.72,16.73,16.7,16.715,59831.0
2018-09-24 13:30:00,16.72,16.8,16.7159,16.78,133424.0,16.72,16.8,16.7159,16.78,133424.0
2018-09-24 14:00:00,16.78,16.8,16.75,16.78,67904.0,16.78,16.8,16.75,16.78,67904.0
2018-09-24 14:30:00,16.771,16.87,16.77,16.8651,99254.0,16.771,16.87,16.77,16.8651,99254.0
2018-09-24 15:00:00,16.865,16.91,16.855,16.865,121830.0,16.865,16.91,16.855,16.865,121830.0
2018-09-24 15:30:00,16.865,16.89,16.82,16.865,373546.0,16.865,16.89,16.82,16.865,373546.0
2018-09-25 09:30:00,16.98,16.98,16.8258,16.94,250812.0,16.98,16.98,16.8258,16.94,250812.0
2018-09-25 10:00:00,16.93,17.18,16.93,17.125,197541.0,16.93,17.18,16.93,17.125,197541.0
2018-09-25 10:30:00,17.125,17.335,17.11,17.245,276259.0,17.125,17.335,17.11,17.245,276259.0
2018-09-25 11:00:00,17.245,17.29,17.2,17.26,210092.0,17.245,17.29,17.2,17.26,210092.0
2018-09-25 11:30:00,17.26,17.3,17.18,17.195,134143.0,17.26,17.3,17.18,17.195,134143.0
2018-09-25 12:00:00,17.2,17.2,17.08,17.09,114714.0,17.2,17.2,17.08,17.09,114714.0
2018-09-25 12:30:00,17.09,17.175,17.05,17.16,137852.0,17.09,17.175,17.05,17.16,137852.0
2018-09-25 13:00:00,17.16,17.17,17.08,17.1201,84811.0,17.16,17.17,17.08,17.1201,84811.0
2018-09-25 13:30:00,17.12,17.27,17.12,17.25,347878.0,17.12,17.27,17.12,17.25,347878.0
2018-09-25 14:00:00,17.26,17.3056,17.22,17.23,122529.0,17.26,17.3056,17.22,17.23,122529.0
2018-09-25 14:30:00,17.235,17.27,17.19,17.21,113840.0,17.235,17.27,17.19,17.21,113840.0
2018-09-25 15:00:00,17.21,17.215,17.14,17.19,204136.0,17.21,17.215,17.14,17.19,204136.0
2018-09-25 15:30:00,17.19,17.23,17.14,17.18,382810.0,17.19,17.23,17.14,17.18,382810.0
2018-09-26 09:30:00,17.23,17.67,17.2,17.595,428025.0,17.23,17.67,17.2,17.595,428025.0
2018-09-26 10:00:00,17.595,17.7,17.515,17.63,250688.0,17.595,17.7,17.515,17.63,250688.0
2018-09-26 10:30:00,17.63,17.64,17.5,17.62,179912.0,17.63,17.64,17.5,17.62,179912.0
2018-09-26 11:00:00,17.61,17.61,17.47,17.5,119906.0,17.61,17.61,17.47,17.5,119906.0
2018-09-26 11:30:00,17.505,17.54,17.45,17.45,145936.0,17.505,17.54,17.45,17.45,145936.0
2018-09-26 12:00:00,17.45,17.48,17.4,17.415,98172.0,17.45,17.48,17.4,17.415,98172.0
2018-09-26 12:30:00,17.415,17.6,17.41,17.6,132952.0,17.415,17.6,17.41,17.6,132952.0
2018-09-26 13:00:00,17.595,17.61,17.4591,17.46,96247.0,17.595,17.61,17.4591,17.46,96247.0
2018-09-26 13:30:00,17.4573,17.52,17.44,17.45,74124.0,17.4573,17.52,17.44,17.45,74124.0
2018-09-26 14:00:00,17.451,17.52,17.41,17.5,139756.0,17.451,17.52,17.41,17.5,139756.0
2018-09-26 14:30:00,17.5,17.51,17.34,17.35,145247.0,17.5,17.51,17.34,17.35,145247.0
2018-09-26 15:00:00,17.35,17.39,17.27,17.385,218380.0,17.35,17.39,17.27,17.385,218380.0
2018-09-26 15:30:00,17.38,17.385,17.17,17.21,375709.0,17.38,17.385,17.17,17.21,375709.0
2018-09-27 09:30:00,17.19,17.44,17.18,17.3,184088.0,17.19,17.44,17.18,17.3,184088.0
2018-09-27 10:00:00,17.3,17.42,17.27,17.41,82261.0,17.3,17.42,17.27,17.41,82261.0
2018-09-27 10:30:00,17.41,17.57,17.4,17.53,87632.0,17.41,17.57,17.4,17.53,87632.0
2018-09-27 11:00:00,17.54,17.58,17.47,17.47,154926.0,17.54,17.58,17.47,17.47,154926.0
2018-09-27 11:30:00,17.46,17.65,17.46,17.58,103650.0,17.46,17.65,17.46,17.58,103650.0
2018-09-27 12:00:00,17.59,17.65,17.53,17.625,155781.0,17.59,17.65,17.53,17.625,155781.0
2018-09-27 12:30:00,17.625,17.655,17.59,17.64,113014.0,17.625,17.655,17.59,17.64,113014.0
2018-09-27 13:00:00,17.63,17.67,17.57,17.67,104385.0,17.63,17.67,17.57,17.67,104385.0
2018-09-27 13:30:00,17.661,17.79,17.661,17.785,149467.0,17.661,17.79,17.661,17.785,149467.0
2018-09-27 14:00:00,17.79,17.79,17.68,17.695,142597.0,17.79,17.79,17.68,17.695,142597.0
2018-09-27 14:30:00,17.69,17.79,17.69,17.72,143527.0,17.69,17.79,17.69,17.72,143527.0
2018-09-27 15:00:00,17.725,17.76,17.62,17.66,167709.0,17.725,17.76,17.62,17.66,167709.0
2018-09-27 15:30:00,17.665,17.67,17.59,17.635,324269.0,17.665,17.67,17.59,17.635,324269.0
2018-09-28 09:30:00,17.65,17.93,17.61,17.805,217697.0,17.65,17.93,17.61,17.805,217697.0
2018-09-28 10:00:00,17.805,17.89,17.77,17.885,197272.0,17.805,17.89,17.77,17.885,197272.0
2018-09-28 10:30:00,17.885,17.89,17.71,17.76,85833.0,17.885,17.89,17.71,17.76,85833.0
2018-09-28 11:00:00,17.76,17.85,17.67,17.83,159016.0,17.76,17.85,17.67,17.83,159016.0
2018-09-28 11:30:00,17.83,17.86,17.7099,17.7099,119095.0,17.83,17.86,17.7099,17.7099,119095.0
2018-09-28 12:00:00,17.705,17.75,17.68,17.745,75120.0,17.705,17.75,17.68,17.745,75120.0
2018-09-28 12:30:00,17.75,17.87,17.74,17.87,189865.0,17.75,17.87,17.74,17.87,189865.0
2018-09-28 13:00:00,17.87,17.93,17.79,17.795,132856.0,17.87,17.93,17.79,17.795,132856.0
2018-09-28 13:30:00,17.795,17.85,17.79,17.835,85590.0,17.795,17.85,17.79,17.835,85590.0
2018-09-28 14:00:00,17.835,17.95,17.82,17.945,234226.0,17.835,17.95,17.82,17.945,234226.0
2018-09-28 14:30:00,17.95,17.995,17.93,17.955,195299.0,17.95,17.995,17.93,17.955,195299.0
2018-09-28 15:00:00,17.955,17.96,17.85,17.855,171982.0,17.955,17.96,17.85,17.855,171982.0
2018-09-28 15:30:00,17.85,17.855,17.695,17.73,638180.0,17.85,17.855,17.695,17.73,638180.0
2018-10-01 09:30:00,17.72,17.99,17.64,17.735,304756.0,17.72,17.99,17.64,17.735,304756.0
2018-10-01 10:00:00,17.725,17.88,17.725,17.825,126135.0,17.725,17.88,17.725,17.825,126135.0
2018-10-01 10:30:00,17.825,17.89,17.76,17.865,135519.0,17.825,17.89,17.76,17.865,135519.0
2018-10-01 11:00:00,17.86,17.925,17.84,17.87,87908.0,17.86,17.925,17.84,17.87,87908.0
2018-10-01 11:30:00,17.875,17.94,17.82,17.8389,86716.0,17.875,17.94,17.82,17.8389,86716.0
2018-10-01 12:00:00,17.84,17.895,17.82,17.885,99795.0,17.84,17.895,17.82,17.885,99795.0
2018-10-01 12:30:00,17.88,17.885,17.8,17.81,79002.0,17.88,17.885,17.8,17.81,79002.0
2018-10-01 13:00:00,17.8,17.805,17.735,17.8,155759.0,17.8,17.805,17.735,17.8,155759.0
2018-10-01 13:30:00,17.8,17.84,17.76,17.765,128979.0,17.8,17.84,17.76,17.765,128979.0
2018-10-01 14:00:00,17.76,17.83,17.75,17.79,238518.0,17.76,17.83,17.75,17.79,238518.0
2018-10-01 14:30:00,17.795,17.835,17.71,17.83,218531.0,17.795,17.835,17.71,17.83,218531.0
2018-10-01 15:00:00,17.83,17.94,17.785,17.795,285016.0,17.83,17.94,17.785,17.795,285016.0
2018-10-01 15:30:00,17.79,17.86,17.78,17.83,593639.0,17.79,17.86,17.78,17.83,593639.0
2018-10-02 09:30:00,17.93,17.97,17.71,17.74,138177.0,17.93,17.97,17.71,17.74,138177.0
2018-10-02 10:00:00,17.74,17.7795,17.6225,17.645,239492.0,17.74,17.7795,17.6225,17.645,239492.0
2018-10-02 10:30:00,17.65,17.72,17.57,17.71,159234.0,17.65,17.72,17.57,17.71,159234.0
2018-10-02 11:00:00,17.71,17.77,17.67,17.67,192573.0,17.71,17.77,17.67,17.67,192573.0
2018-10-02 11:30:00,17.665,17.735,17.59,17.715,109947.0,17.665,17.735,17.59,17.715,109947.0
2018-10-02 12:00:00,17.71,17.74,17.63,17.635,100126.0,17.71,17.74,17.63,17.635,100126.0
2018-10-02 12:30:00,17.63,17.69,17.63,17.675,119198.0,17.63,17.69,17.63,17.675,119198.0
2018-10-02 13:00:00,17.68,17.705,17.65,17.69,159356.0,17.68,17.705,17.65,17.69,159356.0
2018-10-02 13:30:00,17.69,17.86,17.69,17.795,178088.0,17.69,17.86,17.69,17.795,178088.0
2018-10-02 14:00:00,17.79,17.825,17.76,17.76,149425.0,17.79,17.825,17.76,17.76,149425.0
2018-10-02 14:30:00,17.765,17.83,17.75,17.78,163066.0,17.765,17.83,17.75,17.78,163066.0
2018-10-02 15:00:00,17.78,17.88,17.74,17.86,284979.0,17.78,17.88,17.74,17.86,284979.0
2018-10-02 15:30:00,17.86,17.96,17.845,17.94,603132.0,17.86,17.96,17.845,17.94,603132.0
2018-10-03 09:30:00,18.0,18.03,17.87,17.94,144630.0,18.0,18.03,17.87,17.94,144630.0
2018-10-03 10:00:00,17.94,17.98,17.88,17.91,146639.0,17.94,17.98,17.88,17.91,146639.0
2018-10-03 10:30:00,17.92,18.01,17.9,17.94,156752.0,17.92,18.01,17.9,17.94,156752.0
2018-10-03 11:00:00,17.94,18.01,17.93,17.965,112397.0,17.94,18.01,17.93,17.965,112397.0
2018-10-03 11:30:00,17.96,18.0,17.92,17.98,73470.0,17.96,18.0,17.92,17.98,73470.0
2018-10-03 12:00:00,17.97,18.11,17.95,18.09,97412.0,17.97,18.11,17.95,18.09,97412.0
2018-10-03 12:30:00,18.1,18.19,18.06,18.1875,98266.0,18.1,18.19,18.06,18.1875,98266.0
2018-10-03 13:00:00,18.18,18.21,18.12,18.15,77466.0,18.18,18.21,18.12,18.15,77466.0
2018-10-03 13:30:00,18.145,18.28,18.13,18.28,127004.0,18.145,18.28,18.13,18.28,127004.0
2018-10-03 14:00:00,18.275,18.32,18.21,18.22,217517.0,18.275,18.32,18.21,18.22,217517.0
2018-10-03 14:30:00,18.21,18.22,18.14,18.21,134928.0,18.21,18.22,18.14,18.21,134928.0
2018-10-03 15:00:00,18.21,18.225,18.13,18.155,107165.0,18.21,18.225,18.13,18.155,107165.0
2018-10-03 15:30:00,18.16,18.2,18.13,18.18,286380.0,18.16,18.2,18.13,18.18,286380.0
2018-10-04 09:30:00,18.12,18.24,17.75,17.82,205857.0,18.12,18.24,17.75,17.82,205857.0
2018-10-04 10:00:00,17.82,17.91,17.7,17.7,217326.0,17.82,17.91,17.7,17.7,217326.0
2018-10-04 10:30:00,17.7,17.84,17.685,17.81,109577.0,17.7,17.84,17.685,17.81,109577.0
2018-10-04 11:00:00,17.8,17.94,17.79,17.92,67221.0,17.8,17.94,17.79,17.92,67221.0
2018-10-04 11:30:00,17.91,17.92,17.855,17.89,79301.0,17.91,17.92,17.855,17.89,79301.0
2018-10-04 12:00:00,17.89,17.92,17.71,17.755,84791.0,17.89,17.92,17.71,17.755,84791.0
2018-10-04 12:30:00,17.75,17.8,17.73,17.79,138136.0,17.75,17.8,17.73,17.79,138136.0
2018-10-04 13:00:00,17.78,17.82,17.75,17.805,103558.0,17.78,17.82,17.75,17.805,103558.0
2018-10-04 13:30:00,17.805,17.845,17.75,17.78,112780.0,17.805,17.845,17.75,17.78,112780.0
2018-10-04 14:00:00,17.78,17.8,17.72,17.75,107642.0,17.78,17.8,17.72,17.75,107642.0
2018-10-04 14:30:00,17.74,17.88,17.74,17.875,131505.0,17.74,17.88,17.74,17.875,131505.0
2018-10-04 15:00:00,17.88,17.91,17.825,17.825,136481.0,17.88,17.91,17.825,17.825,136481.0
2018-10-04 15:30:00,17.83,17.89,17.79,17.85,359682.0,17.83,17.89,17.79,17.85,359682.0
2018-10-05 09:30:00,17.92,18.12,17.74,17.97,181710.0,17.92,18.12,17.74,17.97,181710.0
2018-10-05 10:00:00,17.965,18.22,17.965,18.03,184948.0,17.965,18.22,17.965,18.03,184948.0
2018-10-05 10:30:00,18.03,18.03,17.9,17.91,104710.0,18.03,18.03,17.9,17.91,104710.0
2018-10-05 11:00:00,17.92,17.925,17.7442,17.7442,100759.0,17.92,17.925,17.7442,17.7442,100759.0
2018-10-05 11:30:00,17.745,17.8,17.63,17.755,202085.0,17.745,17.8,17.63,17.755,202085.0
2018-10-05 12:00:00,17.755,17.76,17.64,17.67,120491.0,17.755,17.76,17.64,17.67,120491.0
2018-10-05 12:30:00,17.665,17.69,17.56,17.56,155280.0,17.665,17.69,17.56,17.56,155280.0
2018-10-05 13:00:00,17.56,17.565,17.35,17.38,103842.0,17.56,17.565,17.35,17.38,103842.0
2018-10-05 13:30:00,17.385,17.51,17.385,17.505,66996.0,17.385,17.51,17.385,17.505,66996.0
2018-10-05 14:00:00,17.51,17.575,17.48,17.57,82678.0,17.51,17.575,17.48,17.57,82678.0
2018-10-05 14:30:00,17.56,17.62,17.55,17.59,107002.0,17.56,17.62,17.55,17.59,107002.0
2018-10-05 15:00:00,17.59,17.67,17.56,17.605,148979.0,17.59,17.67,17.56,17.605,148979.0
2018-10-05 15:30:00,17.61,17.69,17.56,17.62,540890.0,17.61,17.69,17.56,17.62,540890.0
2018-10-08 09:30:00,17.57,17.75,17.285,17.56,192512.0,17.57,17.75,17.285,17.56,192512.0
2018-10-08 10:00:00,17.56,17.63,17.395,17.53,151631.0,17.56,17.63,17.395,17.53,151631.0
2018-10-08 10:30:00,17.53,17.57,17.37,17.405,122789.0,17.53,17.57,17.37,17.405,122789.0
2018-10-08 11:00:00,17.41,17.5,17.36,17.43,155823.0,17.41,17.5,17.36,17.43,155823.0
2018-10-08 11:30:00,17.42,17.43,17.27,17.295,98473.0,17.42,17.43,17.27,17.295,98473.0
2018-10-08 12:00:00,17.29,17.295,17.15,17.26,241478.0,17.29,17.295,17.15,17.26,241478.0
2018-10-08 12:30:00,17.26,17.285,17.21,17.21,71124.0,17.26,17.285,17.21,17.21,71124.0
2018-10-08 13:00:00,17.21,17.275,17.17,17.195,102670.0,17.21,17.275,17.17,17.195,102670.0
2018-10-08 13:30:00,17.195,17.33,17.165,17.28,215105.0,17.195,17.33,17.165,17.28,215105.0
2018-10-08 14:00:00,17.275,17.36,17.26,17.335,119495.0,17.275,17.36,17.26,17.335,119495.0
2018-10-08 14:30:00,17.33,17.53,17.31,17.39,150307.0,17.33,17.53,17.31,17.39,150307.0
2018-10-08 15:00:00,17.4,17.46,17.35,17.355,264773.0,17.4,17.46,17.35,17.355,264773.0
2018-10-08 15:30:00,17.36,17.42,17.34,17.35,348914.0,17.36,17.42,17.34,17.35,348914.0
2018-10-09 09:30:00,17.33,17.5183,17.01,17.355,183643.0,17.33,17.5183,17.01,17.355,183643.0
2018-10-09 10:00:00,17.36,17.64,17.35,17.57,157346.0,17.36,17.64,17.35,17.57,157346.0
2018-10-09 10:30:00,17.57,17.63,17.52,17.555,106817.0,17.57,17.63,17.52,17.555,106817.0
2018-10-09 11:00:00,17.555,17.63,17.5347,17.585,175887.0,17.555,17.63,17.5347,17.585,175887.0
2018-10-09 11:30:00,17.585,17.7,17.575,17.65,102062.0,17.585,17.7,17.575,17.65,102062.0
2018-10-09 12:00:00,17.66,17.71,17.6,17.61,74100.0,17.66,17.71,17.6,17.61,74100.0
2018-10-09 12:30:00,17.6,17.62,17.525,17.59,130352.0,17.6,17.62,17.525,17.59,130352.0
2018-10-09 13:00:00,17.58,17.6899,17.56,17.6899,75342.0,17.58,17.6899,17.56,17.6899,75342.0
2018-10-09 13:30:00,17.68,17.68,17.58,17.61,58931.0,17.68,17.68,17.58,17.61,58931.0
2018-10-09 14:00:00,17.6,17.65,17.56,17.64,58442.0,17.6,17.65,17.56,17.64,58442.0
2018-10-09 14:30:00,17.64,17.65,17.55,17.57,99951.0,17.64,17.65,17.55,17.57,99951.0
2018-10-09 15:00:00,17.57,17.6,17.4,17.44,130553.0,17.57,17.6,17.4,17.44,130553.0
2018-10-09 15:30:00,17.445,17.48,17.42,17.47,360178.0,17.445,17.48,17.42,17.47,360178.0
2018-10-10 09:30:00,17.38,17.46,16.99,17.02,232676.0,17.38,17.46,16.99,17.02,232676.0
2018-10-10 10:00:00,17.02,17.04,16.81,16.8722,266247.0,17.02,17.04,16.81,16.8722,266247.0
2018-10-10 10:30:00,16.875,17.03,16.81,16.815,238590.0,16.875,17.03,16.81,16.815,238590.0
2018-10-10 11:00:00,16.81,16.85,16.64,16.72,286349.0,16.81,16.85,16.64,16.72,286349.0
2018-10-10 11:30:00,16.71,16.8,16.65,16.75,141495.0,16.71,16.8,16.65,16.75,141495.0
2018-10-10 12:00:00,16.75,16.7798,16.7,16.74,120161.0,16.75,16.7798,16.7,16.74,120161.0
2018-10-10 12:30:00,16.74,16.8,16.68,16.73,131568.0,16.74,16.8,16.68,16.73,131568.0
2018-10-10 13:00:00,16.73,16.8,16.67,16.73,128221.0,16.73,16.8,16.67,16.73,128221.0
2018-10-10 13:30:00,16.72,16.755,16.62,16.64,111488.0,16.72,16.755,16.62,16.64,111488.0
2018-10-10 14:00:00,16.63,16.6477,16.44,16.47,237378.0,16.63,16.6477,16.44,16.47,237378.0
2018-10-10 14:30:00,16.46,16.52,16.405,16.46,158834.0,16.46,16.52,16.405,16.46,158834.0
2018-10-10 15:00:00,16.45,16.45,16.33,16.41,264086.0,16.45,16.45,16.33,16.41,264086.0
2018-10-10 15:30:00,16.41,16.42,16.2,16.22,554474.0,16.41,16.42,16.2,16.22,554474.0
2018-10-11 09:30:00,16.22,16.45,15.84,16.41,352816.0,16.22,16.45,15.84,16.41,352816.0
2018-10-11 10:00:00,16.4,16.41,16.07,16.18,177994.0,16.4,16.41,16.07,16.18,177994.0
2018-10-11 10:30:00,16.1899,16.26,16.09,16.16,146142.0,16.1899,16.26,16.09,16.16,146142.0
2018-10-11 11:00:00,16.16,16.16,15.925,16.03,228118.0,16.16,16.16,15.925,16.03,228118.0
2018-10-11 11:30:00,16.02,16.2833,15.995,16.18,91357.0,16.02,16.2833,15.995,16.18,91357.0
2018-10-11 12:00:00,16.17,16.36,16.17,16.28,96908.0,16.17,16.36,16.17,16.28,96908.0
2018-10-11 12:30:00,16.28,16.29,16.205,16.25,288375.0,16.28,16.29,16.205,16.25,288375.0
2018-10-11 13:00:00,16.24,16.25,16.14,16.17,119115.0,16.24,16.25,16.14,16.17,119115.0
2018-10-11 13:30:00,16.18,16.18,16.08,16.15,96332.0,16.18,16.18,16.08,16.15,96332.0
2018-10-11 14:00:00,16.15,16.15,15.98,15.99,137526.0,16.15,16.15,15.98,15.99,137526.0
2018-10-11 14:30:00,15.98,16.0543,15.85,15.98,281716.0,15.98,16.0543,15.85,15.98,281716.0
2018-10-11 15:00:00,15.97,16.2,15.95,16.12,223171.0,15.97,16.2,15.95,16.12,223171.0
2018-10-11 15:30:00,16.12,16.17,15.93,15.94,507293.0,16.12,16.17,15.93,15.94,507293.0
2018-10-12 09:30:00,16.34,16.44,16.1,16.42,207263.0,16.34,16.44,16.1,16.42,207263.0
2018-10-12 10:00:00,16.41,16.41,16.15,16.19,178153.0,16.41,16.41,16.15,16.19,178153.0
2018-10-12 10:30:00,16.19,16.33,16.18,16.27,113063.0,16.19,16.33,16.18,16.27,113063.0
2018-10-12 11:00:00,16.265,16.3,16.2119,16.24,122690.0,16.265,16.3,16.2119,16.24,122690.0
2018-10-12 11:30:00,16.23,16.275,16.07,16.09,124226.0,16.23,16.275,16.07,16.09,124226.0
2018-10-12 12:00:00,16.1,16.13,16.015,16.0201,78163.0,16.1,16.13,16.015,16.0201,78163.0
2018-10-12 12:30:00,16.025,16.05,15.9,16.0,209192.0,16.025,16.05,15.9,16.0,209192.0
2018-10-12 13:00:00,15.99,16.1,15.97,16.055,108009.0,15.99,16.1,15.97,16.055,108009.0
2018-10-12 13:30:00,16.05,16.11,16.01,16.08,94974.0,16.05,16.11,16.01,16.08,94974.0
2018-10-12 14:00:00,16.08,16.11,16.0049,16.105,145793.0,16.08,16.11,16.0049,16.105,145793.0
2018-10-12 14:30:00,16.105,16.24,16.05,16.22,217409.0,16.105,16.24,16.05,16.22,217409.0
2018-10-12 15:00:00,16.225,16.28,16.18,16.245,131711.0,16.225,16.28,16.18,16.245,131711.0
2018-10-12 15:30:00,16.24,16.2799,16.17,16.24,444062.0,16.24,16.2799,16.17,16.24,444062.0
2018-10-15 09:30:00,16.17,16.2,15.99,16.11,304354.0,16.17,16.2,15.99,16.11,304354.0
2018-10-15 10:00:00,16.1,16.1,15.74,15.8,309871.0,16.1,16.1,15.74,15.8,309871.0
2018-10-15 10:30:00,15.79,15.83,15.5,15.69,375330.0,15.79,15.83,15.5,15.69,375330.0
2018-10-15 11:00:00,15.69,15.85,15.58,15.77,188809.0,15.69,15.85,15.58,15.77,188809.0
2018-10-15 11:30:00,15.77,15.88,15.49,15.68,282762.0,15.77,15.88,15.49,15.68,282762.0
2018-10-15 12:00:00,15.6765,15.735,15.58,15.7,130809.0,15.6765,15.735,15.58,15.7,130809.0
2018-10-15 12:30:00,15.7,15.81,15.63,15.64,164934.0,15.7,15.81,15.63,15.64,164934.0
2018-10-15 13:00:00,15.64,15.76,15.64,15.66,106708.0,15.64,15.76,15.64,15.66,106708.0
2018-10-15 13:30:00,15.66,15.83,15.65,15.79,103335.0,15.66,15.83,15.65,15.79,103335.0
2018-10-15 14:00:00,15.8,15.83,15.75,15.77,115022.0,15.8,15.83,15.75,15.77,115022.0
2018-10-15 14:30:00,15.77,15.9,15.725,15.86,111579.0,15.77,15.9,15.725,15.86,111579.0
2018-10-15 15:00:00,15.86,15.94,15.83,15.89,180711.0,15.86,15.94,15.83,15.89,180711.0
2018-10-15 15:30:00,15.89,15.99,15.85,15.9,464300.0,15.89,15.99,15.85,15.9,464300.0
2018-10-16 09:30:00,16.24,16.61,16.11,16.575,252832.0,16.24,16.61,16.11,16.575,252832.0
2018-10-16 10:00:00,16.5781,16.7,16.5781,16.62,169159.0,16.5781,16.7,16.5781,16.62,169159.0
2018-10-16 10:30:00,16.62,16.7,16.53,16.58,250134.0,16.62,16.7,16.53,16.58,250134.0
2018-10-16 11:00:00,16.59,16.66,16.53,16.595,134055.0,16.59,16.66,16.53,16.595,134055.0
2018-10-16 11:30:00,16.595,16.61,16.53,16.545,82314.0,16.595,16.61,16.53,16.545,82314.0
2018-10-16 12:00:00,16.5475,16.63,16.5475,16.55,89884.0,16.5475,16.63,16.5475,16.55,89884.0
2018-10-16 12:30:00,16.55,16.7,16.525,16.695,120175.0,16.55,16.7,16.525,16.695,120175.0
2018-10-16 13:00:00,16.7,16.81,16.685,16.75,98997.0,16.7,16.81,16.685,16.75,98997.0
2018-10-16 13:30:00,16.76,16.825,16.7266,16.77,97401.0,16.76,16.825,16.7266,16.77,97401.0
2018-10-16 14:00:00,16.77,16.83,16.74,16.82,114355.0,16.77,16.83,16.74,16.82,114355.0
2018-10-16 14:30:00,16.82,16.88,16.805,16.825,97225.0,16.82,16.88,16.805,16.825,97225.0
2018-10-16 15:00:00,16.83,16.83,16.74,16.8092,213021.0,16.83,16.83,16.74,16.8092,213021.0
2018-10-16 15:30:00,16.8,16.94,16.79,16.92,587365.0,16.8,16.94,16.79,16.92,587365.0
2018-10-17 09:30:00,16.69,16.97,16.64,16.82,129253.0,16.69,16.97,16.64,16.82,129253.0
2018-10-17 10:00:00,16.82,16.98,16.77,16.9,146256.0,16.82,16.98,16.77,16.9,146256.0
2018-10-17 10:30:00,16.9,16.91,16.6684,16.74,130850.0,16.9,16.91,16.6684,16.74,130850.0
2018-10-17 11:00:00,16.73,16.825,16.72,16.82,70769.0,16.73,16.825,16.72,16.82,70769.0
2018-10-17 11:30:00,16.82,16.92,16.79,16.855,109980.0,16.82,16.92,16.79,16.855,109980.0
2018-10-17 12:00:00,16.86,16.98,16.83,16.915,76825.0,16.86,16.98,16.83,16.915,76825.0
2018-10-17 12:30:00,16.92,17.075,16.91,17.05,117056.0,16.92,17.075,16.91,17.05,117056.0
2018-10-17 13:00:00,17.05,17.1,16.985,17.01,129736.0,17.05,17.1,16.985,17.01,129736.0
2018-10-17 13:30:00,17.01,17.04,16.94,16.98,75376.0,17.01,17.04,16.94,16.98,75376.0
2018-10-17 14:00:00,16.97,16.97,16.77,16.82,74695.0,16.97,16.97,16.77,16.82,74695.0
2018-10-17 14:30:00,16.82,16.97,16.815,16.92,78215.0,16.82,16.97,16.815,16.92,78215.0
2018-10-17 15:00:00,16.91,17.045,16.89,17.04,91631.0,16.91,17.045,16.89,17.04,91631.0
2018-10-17 15:30:00,17.035,17.04,16.95,17.02,286657.0,17.035,17.04,16.95,17.02,286657.0
2018-10-18 09:30:00,16.9,16.95,16.01,16.63,612773.0,16.9,16.95,16.01,16.63,612773.0
2018-10-18 10:00:00,16.625,16.77,16.5,16.61,230938.0,16.625,16.77,16.5,16.61,230938.0
2018-10-18 10:30:00,16.615,16.8,16.615,16.775,197001.0,16.615,16.8,16.615,16.775,197001.0
2018-10-18 11:00:00,16.78,16.81,16.65,16.68,118887.0,16.78,16.81,16.65,16.68,118887.0
2018-10-18 11:30:00,16.68,16.69,16.54,16.63,202924.0,16.68,16.69,16.54,16.63,202924.0
2018-10-18 12:00:00,16.62,16.66,16.55,16.6,123353.0,16.62,16.66,16.55,16.6,123353.0
2018-10-18 12:30:00,16.6,16.66,16.57,16.62,98964.0,16.6,16.66,16.57,16.62,98964.0
2018-10-18 13:00:00,16.61,16.62,16.46,16.47,141570.0,16.61,16.62,16.46,16.47,141570.0
2018-10-18 13:30:00,16.48,16.485,16.41,16.46,118684.0,16.48,16.485,16.41,16.46,118684.0
2018-10-18 14:00:00,16.4671,16.54,16.45,16.49,103929.0,16.4671,16.54,16.45,16.49,103929.0
2018-10-18 14:30:00,16.495,16.55,16.46,16.47,106838.0,16.495,16.55,16.46,16.47,106838.0
2018-10-18 15:00:00,16.47,16.54,16.37,16.5068,249174.0,16.47,16.54,16.37,16.5068,249174.0
2018-10-18 15:30:00,16.5,16.585,16.45,16.52,423083.0,16.5,16.585,16.45,16.52,423083.0
2018-10-19 09:30:00,16.62,16.84,16.51,16.82,170660.0,16.62,16.84,16.51,16.82,170660.0
2018-10-19 10:00:00,16.81,16.92,16.77,16.8,141635.0,16.81,16.92,16.77,16.8,141635.0
2018-10-19 10:30:00,16.8036,16.87,16.675,16.69,141106.0,16.8036,16.87,16.675,16.69,141106.0
2018-10-19 11:00:00,16.695,16.76,16.55,16.61,112267.0,16.695,16.76,16.55,16.61,112267.0
2018-10-19 11:30:00,16.61,16.64,16.475,16.59,109206.0,16.61,16.64,16.475,16.59,109206.0
2018-10-19 12:00:00,16.6,16.61,16.36,16.41,117820.0,16.6,16.61,16.36,16.41,117820.0
2018-10-19 12:30:00,16.41,16.45,16.34,16.44,104377.0,16.41,16.45,16.34,16.44,104377.0
2018-10-19 13:00:00,16.44,16.5,16.37,16.5,104400.0,16.44,16.5,16.37,16.5,104400.0
2018-10-19 13:30:00,16.49,16.5,16.3,16.315,111562.0,16.49,16.5,16.3,16.315,111562.0
2018-10-19 14:00:00,16.3,16.3,16.24,16.285,180731.0,16.3,16.3,16.24,16.285,180731.0
2018-10-19 14:30:00,16.29,16.31,16.21,16.23,143410.0,16.29,16.31,16.21,16.23,143410.0
2018-10-19 15:00:00,16.23,16.33,16.18,16.33,154333.0,16.23,16.33,16.18,16.33,154333.0
2018-10-19 15:30:00,16.33,16.33,16.22,16.27,422160.0,16.33,16.33,16.22,16.27,422160.0
2018-10-22 09:30:00,16.44,16.64,15.95,16.01,233276.0,16.44,16.64,15.95,16.01,233276.0
2018-10-22 10:00:00,15.99,16.04,15.62,15.64,234498.0,15.99,16.04,15.62,15.64,234498.0
2018-10-22 10:30:00,15.64,15.82,15.62,15.81,245948.0,15.64,15.82,15.62,15.81,245948.0
2018-10-22 11:00:00,15.805,15.81,15.69,15.7,168867.0,15.805,15.81,15.69,15.7,168867.0
2018-10-22 11:30:00,15.69,15.73,15.52,15.53,156123.0,15.69,15.73,15.52,15.53,156123.0
2018-10-22 12:00:00,15.535,15.6676,15.52,15.54,103316.0,15.535,15.6676,15.52,15.54,103316.0
2018-10-22 12:30:00,15.53,15.62,15.511,15.59,117012.0,15.53,15.62,15.511,15.59,117012.0
2018-10-22 13:00:00,15.595,15.735,15.59,15.735,91282.0,15.595,15.735,15.59,15.735,91282.0
2018-10-22 13:30:00,15.73,15.735,15.6,15.6,159849.0,15.73,15.735,15.6,15.6,159849.0
2018-10-22 14:00:00,15.61,15.65,15.54,15.545,143518.0,15.61,15.65,15.54,15.545,143518.0
2018-10-22 14:30:00,15.54,15.56,15.465,15.55,220733.0,15.54,15.56,15.465,15.55,220733.0
2018-10-22 15:00:00,15.545,15.63,15.51,15.55,224188.0,15.545,15.63,15.51,15.55,224188.0
2018-10-22 15:30:00,15.54,15.57,15.425,15.45,421314.0,15.54,15.57,15.425,15.45,421314.0
2018-10-23 09:30:00,15.06,15.31,14.86,15.155,542669.0,15.06,15.31,14.86,15.155,542669.0
2018-10-23 10:00:00,15.15,15.15,14.72,14.87,391996.0,15.15,15.15,14.72,14.87,391996.0
2018-10-23 10:30:00,14.865,15.07,14.8584,14.98,232087.0,14.865,15.07,14.8584,14.98,232087.0
2018-10-23 11:00:00,14.98,15.03,14.96,14.98,254710.0,14.98,15.03,14.96,14.98,254710.0
2018-10-23 11:30:00,14.98,14.99,14.815,14.905,396577.0,14.98,14.99,14.815,14.905,396577.0
2018-10-23 12:00:00,14.91,15.09,14.89,15.07,297358.0,14.91,15.09,14.89,15.07,297358.0
2018-10-23 12:30:00,15.06,15.2,15.0,15.055,413284.0,15.06,15.2,15.0,15.055,413284.0
2018-10-23 13:00:00,15.055,15.16,15.055,15.11,186676.0,15.055,15.16,15.055,15.11,186676.0
2018-10-23 13:30:00,15.12,15.16,14.89,14.925,272599.0,15.12,15.16,14.89,14.925,272599.0
2018-10-23 14:00:00,14.93,15.0975,14.9,15.07,210436.0,14.93,15.0975,14.9,15.07,210436.0
2018-10-23 14:30:00,15.065,15.13,15.05,15.11,205630.0,15.065,15.13,15.05,15.11,205630.0
2018-10-23 15:00:00,15.1,15.175,14.97,14.985,279557.0,15.1,15.175,14.97,14.985,279557.0
2018-10-23 15:30:00,14.985,14.985,14.75,14.81,696412.0,14.985,14.985,14.75,14.81,696412.0
2018-10-24 09:30:00,14.85,15.24,14.85,14.945,341545.0,14.85,15.24,14.85,14.945,341545.0
2018-10-24 10:00:00,14.94,14.94,14.675,14.785,458365.0,14.94,14.94,14.675,14.785,458365.0
2018-10-24 10:30:00,14.79,14.81,14.61,14.78,176864.0,14.79,14.81,14.61,14.78,176864.0
2018-10-24 11:00:00,14.77,14.92,14.73,14.87,218138.0,14.77,14.92,14.73,14.87,218138.0
2018-10-24 11:30:00,14.87,15.0,14.79,14.97,180702.0,14.87,15.0,14.79,14.97,180702.0
2018-10-24 12:00:00,14.965,14.99,14.77,14.78,98457.0,14.965,14.99,14.77,14.78,98457.0
2018-10-24 12:30:00,14.78,14.79,14.605,14.66,160171.0,14.78,14.79,14.605,14.66,160171.0
2018-10-24 13:00:00,14.65,14.65,14.5,14.58,161312.0,14.65,14.65,14.5,14.58,161312.0
2018-10-24 13:30:00,14.58,14.58,14.45,14.48,337122.0,14.58,14.58,14.45,14.48,337122.0
2018-10-24 14:00:00,14.48,14.48,14.25,14.33,279332.0,14.48,14.48,14.25,14.33,279332.0
2018-10-24 14:30:00,14.33,14.34,14.01,14.11,460042.0,14.33,14.34,14.01,14.11,460042.0
2018-10-24 15:00:00,14.1,14.135,14.03,14.085,300324.0,14.1,14.135,14.03,14.085,300324.0
2018-10-24 15:30:00,14.08,14.13,13.97,13.98,996355.0,14.08,14.13,13.97,13.98,996355.0
2018-10-25 09:30:00,14.06,14.61,13.95,14.545,302650.0,14.06,14.61,13.95,14.545,302650.0
2018-10-25 10:00:00,14.54,14.662,14.43,14.55,260050.0,14.54,14.662,14.43,14.55,260050.0
2018-10-25 10:30:00,14.56,14.8,14.56,14.75,269082.0,14.56,14.8,14.56,14.75,269082.0
2018-10-25 11:00:00,14.75,14.84,14.605,14.77,180412.0,14.75,14.84,14.605,14.77,180412.0
2018-10-25 11:30:00,14.775,14.89,14.69,14.81,173347.0,14.775,14.89,14.69,14.81,173347.0
2018-10-25 12:00:00,14.81,14.875,14.715,14.78,134921.0,14.81,14.875,14.715,14.78,134921.0
2018-10-25 12:30:00,14.77,14.84,14.75,14.82,100868.0,14.77,14.84,14.75,14.82,100868.0
2018-10-25 13:00:00,14.82,14.9,14.73,14.88,97011.0,14.82,14.9,14.73,14.88,97011.0
2018-10-25 13:30:00,14.8776,14.97,14.86,14.93,149445.0,14.8776,14.97,14.86,14.93,149445.0
2018-10-25 14:00:00,14.925,14.95,14.84,14.9,226710.0,14.925,14.95,14.84,14.9,226710.0
2018-10-25 14:30:00,14.9,14.96,14.89,14.89,167051.0,14.9,14.96,14.89,14.89,167051.0
2018-10-25 15:00:00,14.895,14.93,14.76,14.79,186074.0,14.895,14.93,14.76,14.79,186074.0
2018-10-25 15:30:00,14.79,14.81,14.62,14.63,573294.0,14.79,14.81,14.62,14.63,573294.0
2018-10-26 09:30:00,14.4,14.56,14.25,14.46,247491.0,14.4,14.56,14.25,14.46,247491.0
2018-10-26 10:00:00,14.46,14.46,14.22,14.2334,228383.0,14.46,14.46,14.22,14.2334,228383.0
2018-10-26 10:30:00,14.23,14.265,14.115,14.2,312940.0,14.23,14.265,14.115,14.2,312940.0
2018-10-26 11:00:00,14.19,14.46,14.16,14.43,172930.0,14.19,14.46,14.16,14.43,172930.0
2018-10-26 11:30:00,14.43,14.5,14.29,14.32,193676.0,14.43,14.5,14.29,14.32,193676.0
2018-10-26 12:00:00,14.33,14.38,14.28,14.33,98412.0,14.33,14.38,14.28,14.33,98412.0
2018-10-26 12:30:00,14.33,14.54,14.32,14.47,137309.0,14.33,14.54,14.32,14.47,137309.0
2018-10-26 13:00:00,14.47,14.58,14.405,14.41,119765.0,14.47,14.58,14.405,14.41,119765.0
2018-10-26 13:30:00,14.41,14.42,14.28,14.38,91965.0,14.41,14.42,14.28,14.38,91965.0
2018-10-26 14:00:00,14.38,14.405,14.295,14.38,197199.0,14.38,14.405,14.295,14.38,197199.0
2018-10-26 14:30:00,14.38,14.51,14.285,14.31,203675.0,14.38,14.51,14.285,14.31,203675.0
2018-10-26 15:00:00,14.3,14.45,14.225,14.42,191966.0,14.3,14.45,14.225,14.42,191966.0
2018-10-26 15:30:00,14.41,14.5,14.34,14.38,664551.0,14.41,14.5,14.34,14.38,664551.0
2018-10-29 09:30:00,14.63,14.79,14.51,14.52,180955.0,14.63,14.79,14.51,14.52,180955.0
2018-10-29 10:00:00,14.51,14.56,14.32,14.42,187036.0,14.51,14.56,14.32,14.42,187036.0
2018-10-29 10:30:00,14.42,14.465,14.34,14.37,117481.0,14.42,14.465,14.34,14.37,117481.0
2018-10-29 11:00:00,14.37,14.415,14.15,14.245,176224.0,14.37,14.415,14.15,14.245,176224.0
2018-10-29 11:30:00,14.245,14.39,14.2,14.24,533705.0,14.245,14.39,14.2,14.24,533705.0
2018-10-29 12:00:00,14.24,14.27,13.98,13.99,176814.0,14.24,14.27,13.98,13.99,176814.0
2018-10-29 12:30:00,13.99,14.095,13.9548,13.99,178447.0,13.99,14.095,13.9548,13.99,178447.0
2018-10-29 13:00:00,13.995,14.12,13.99,14.065,152465.0,13.995,14.12,13.99,14.065,152465.0
2018-10-29 13:30:00,14.065,14.125,14.03,14.06,127314.0,14.065,14.125,14.03,14.06,127314.0
2018-10-29 14:00:00,14.06,14.06,13.94,13.96,135925.0,14.06,14.06,13.94,13.96,135925.0
2018-10-29 14:30:00,13.96,13.98,13.78,13.91,247402.0,13.96,13.98,13.78,13.91,247402.0
2018-10-29 15:00:00,13.9,13.9,13.72,13.7465,289396.0,13.9,13.9,13.72,13.7465,289396.0
2018-10-29 15:30:00,13.74,13.75,13.42,13.66,1055802.0,13.74,13.75,13.42,13.66,1055802.0
2018-10-30 09:30:00,13.65,13.88,13.5,13.805,342662.0,13.65,13.88,13.5,13.805,342662.0
2018-10-30 10:00:00,13.81,13.9,13.7,13.87,304251.0,13.81,13.9,13.7,13.87,304251.0
2018-10-30 10:30:00,13.87,13.95,13.62,13.76,394872.0,13.87,13.95,13.62,13.76,394872.0
2018-10-30 11:00:00,13.765,13.85,13.625,13.84,183380.0,13.765,13.85,13.625,13.84,183380.0
2018-10-30 11:30:00,13.84,14.005,13.81,13.9,240147.0,13.84,14.005,13.81,13.9,240147.0
2018-10-30 12:00:00,13.89,14.01,13.88,13.95,201483.0,13.89,14.01,13.88,13.95,201483.0
2018-10-30 12:30:00,13.94,13.985,13.843,13.85,172525.0,13.94,13.985,13.843,13.85,172525.0
2018-10-30 13:00:00,13.84,13.91,13.7724,13.78,191226.0,13.84,13.91,13.7724,13.78,191226.0
2018-10-30 13:30:00,13.79,13.91,13.73,13.91,216557.0,13.79,13.91,13.73,13.91,216557.0
2018-10-30 14:00:00,13.91,13.92,13.78,13.84,256785.0,13.91,13.92,13.78,13.84,256785.0
2018-10-30 14:30:00,13.84,13.94,13.7901,13.93,160793.0,13.84,13.94,13.7901,13.93,160793.0
2018-10-30 15:00:00,13.92,13.99,13.86,13.96,243455.0,13.92,13.99,13.86,13.96,243455.0
2018-10-30 15:30:00,13.97,14.14,13.945,14.14,775610.0,13.97,14.14,13.945,14.14,775610.0
2018-10-31 09:30:00,14.27,14.41,13.94,14.3,470847.0,14.27,14.41,13.94,14.3,470847.0
2018-10-31 10:00:00,14.29,14.445,14.19,14.405,228814.0,14.29,14.445,14.19,14.405,228814.0
2018-10-31 10:30:00,14.405,14.49,14.26,14.295,233251.0,14.405,14.49,14.26,14.295,233251.0
2018-10-31 11:00:00,14.295,14.35,14.18,14.25,224987.0,14.295,14.35,14.18,14.25,224987.0
2018-10-31 11:30:00,14.24,14.27,14.07,14.1,110614.0,14.24,14.27,14.07,14.1,110614.0
2018-10-31 12:00:00,14.11,14.13,13.95,13.98,144943.0,14.11,14.13,13.95,13.98,144943.0
2018-10-31 12:30:00,13.98,14.03,13.96,13.97,163572.0,13.98,14.03,13.96,13.97,163572.0
2018-10-31 13:00:00,13.96,14.07,13.96,13.99,92701.0,13.96,14.07,13.96,13.99,92701.0
2018-10-31 13:30:00,13.99,14.025,13.93,14.01,72031.0,13.99,14.025,13.93,14.01,72031.0
2018-10-31 14:00:00,14.015,14.07,13.99,14.04,138984.0,14.015,14.07,13.99,14.04,138984.0
2018-10-31 14:30:00,14.04,14.09,14.02,14.02,96373.0,14.04,14.09,14.02,14.02,96373.0
2018-10-31 15:00:00,14.03,14.06,13.98,14.02,144069.0,14.03,14.06,13.98,14.02,144069.0
2018-10-31 15:30:00,14.015,14.02,13.86,13.87,366323.0,14.015,14.02,13.86,13.87,366323.0
2018-11-01 09:30:00,13.89,14.3,13.89,14.3,344828.0,13.89,14.3,13.89,14.3,344828.0
2018-11-01 10:00:00,14.305,14.5368,14.22,14.39,328370.0,14.305,14.5368,14.22,14.39,328370.0
2018-11-01 10:30:00,14.39,14.7,14.385,14.68,205009.0,14.39,14.7,14.385,14.68,205009.0
2018-11-01 11:00:00,14.69,14.87,14.61,14.8425,190814.0,14.69,14.87,14.61,14.8425,190814.0
2018-11-01 11:30:00,14.85,14.97,14.82,14.91,283292.0,14.85,14.97,14.82,14.91,283292.0
2018-11-01 12:00:00,14.9,14.98,14.87,14.97,212415.0,14.9,14.98,14.87,14.97,212415.0
2018-11-01 12:30:00,14.98,15.07,14.92,15.06,157501.0,14.98,15.07,14.92,15.06,157501.0
2018-11-01 13:00:00,15.07,15.125,14.99,15.08,174041.0,15.07,15.125,14.99,15.08,174041.0
2018-11-01 13:30:00,15.09,15.17,15.01,15.115,192507.0,15.09,15.17,15.01,15.115,192507.0
2018-11-01 14:00:00,15.1173,15.2,15.08,15.165,241783.0,15.1173,15.2,15.08,15.165,241783.0
2018-11-01 14:30:00,15.16,15.22,14.98,14.99,363577.0,15.16,15.22,14.98,14.99,363577.0
2018-11-01 15:00:00,14.985,15.02,14.855,14.94,321864.0,14.985,15.02,14.855,14.94,321864.0
2018-11-01 15:30:00,14.93,15.04,14.82,14.97,1048654.0,14.93,15.04,14.82,14.97,1048654.0
2018-11-02 09:30:00,17.81,19.2,17.15,17.79,3894860.0,17.81,19.2,17.15,17.79,3894860.0
2018-11-02 10:00:00,17.79,18.2,16.83,17.45,1688178.0,17.79,18.2,16.83,17.45,1688178.0
2018-11-02 10:30:00,17.4475,17.93,17.0,17.9,1118128.0,17.4475,17.93,17.0,17.9,1118128.0
2018-11-02 11:00:00,17.8866,17.93,17.31,17.53,663271.0,17.8866,17.93,17.31,17.53,663271.0
2018-11-02 11:30:00,17.53,17.67,17.18,17.63,496865.0,17.53,17.67,17.18,17.63,496865.0
2018-11-02 12:00:00,17.63,17.75,17.29,17.44,389575.0,17.63,17.75,17.29,17.44,389575.0
2018-11-02 12:30:00,17.45,17.73,17.38,17.71,441617.0,17.45,17.73,17.38,17.71,441617.0
2018-11-02 13:00:00,17.7,17.72,17.21,17.5,409319.0,17.7,17.72,17.21,17.5,409319.0
2018-11-02 13:30:00,17.49,17.75,17.42,17.75,512449.0,17.49,17.75,17.42,17.75,512449.0
2018-11-02 14:00:00,17.75,17.75,17.26,17.415,509786.0,17.75,17.75,17.26,17.415,509786.0
2018-11-02 14:30:00,17.41,17.52,17.28,17.49,557304.0,17.41,17.52,17.28,17.49,557304.0
2018-11-02 15:00:00,17.49,17.58,17.26,17.34,477455.0,17.49,17.58,17.26,17.34,477455.0
2018-11-02 15:30:00,17.335,17.51,17.2502,17.42,1127700.0,17.335,17.51,17.2502,17.42,1127700.0
2018-11-05 09:30:00,17.5,18.1889,17.48,17.9769,919966.0,17.5,18.1889,17.48,17.9769,919966.0
2018-11-05 10:00:00,17.97,18.01,17.605,17.985,646607.0,17.97,18.01,17.605,17.985,646607.0
2018-11-05 10:30:00,17.99,18.0,17.7,17.77,345090.0,17.99,18.0,17.7,17.77,345090.0
2018-11-05 11:00:00,17.77,18.05,17.77,18.0,430999.0,17.77,18.05,17.77,18.0,430999.0
2018-11-05 11:30:00,18.0,18.04,17.79,17.905,347440.0,18.0,18.04,17.79,17.905,347440.0
2018-11-05 12:00:00,17.9,17.96,17.81,17.91,278462.0,17.9,17.96,17.81,17.91,278462.0
2018-11-05 12:30:00,17.905,18.01,17.905,17.965,239372.0,17.905,18.01,17.905,17.965,239372.0
2018-11-05 13:00:00,17.961,18.02,17.9,17.92,211939.0,17.961,18.02,17.9,17.92,211939.0
2018-11-05 13:30:00,17.92,17.97,17.89,17.945,209144.0,17.92,17.97,17.89,17.945,209144.0
2018-11-05 14:00:00,17.945,18.005,17.88,17.93,337785.0,17.945,18.005,17.88,17.93,337785.0
2018-11-05 14:30:00,17.94,18.05,17.905,17.9833,371462.0,17.94,18.05,17.905,17.9833,371462.0
2018-11-05 15:00:00,17.98,17.991,17.89,17.89,233811.0,17.98,17.991,17.89,17.89,233811.0
2018-11-05 15:30:00,17.89,17.92,17.74,17.81,733783.0,17.89,17.92,17.74,17.81,733783.0
2018-11-06 09:30:00,17.75,18.16,17.6144,17.8,465135.0,17.75,18.16,17.6144,17.8,465135.0
2018-11-06 10:00:00,17.8075,17.82,17.37,17.52,443930.0,17.8075,17.82,17.37,17.52,443930.0
2018-11-06 10:30:00,17.52,17.56,17.1868,17.23,310205.0,17.52,17.56,17.1868,17.23,310205.0
2018-11-06 11:00:00,17.23,17.2865,17.0,17.0266,265041.0,17.23,17.2865,17.0,17.0266,265041.0
2018-11-06 11:30:00,17.02,17.1,16.9,17.02,354536.0,17.02,17.1,16.9,17.02,354536.0
2018-11-06 12:00:00,17.03,17.09,16.99,17.0375,206758.0,17.03,17.09,16.99,17.0375,206758.0
2018-11-06 12:30:00,17.045,17.21,17.035,17.1863,243569.0,17.045,17.21,17.035,17.1863,243569.0
2018-11-06 13:00:00,17.19,17.34,17.16,17.3,186812.0,17.19,17.34,17.16,17.3,186812.0
2018-11-06 13:30:00,17.295,17.3,17.15,17.17,105402.0,17.295,17.3,17.15,17.17,105402.0
2018-11-06 14:00:00,17.18,17.18,16.91,16.91,200978.0,17.18,17.18,16.91,16.91,200978.0
2018-11-06 14:30:00,16.905,17.05,16.9,16.99,224241.0,16.905,17.05,16.9,16.99,224241.0
2018-11-06 15:00:00,16.995,16.995,16.89,16.91,236401.0,16.995,16.995,16.89,16.91,236401.0
2018-11-06 15:30:00,16.92,17.0,16.88,16.95,574397.0,16.92,17.0,16.88,16.95,574397.0
2018-11-07 09:30:00,17.1,17.22,16.79,17.04,475955.0,17.1,17.22,16.79,17.04,475955.0
2018-11-07 10:00:00,17.02,17.22,16.99,17.21,273821.0,17.02,17.22,16.99,17.21,273821.0
2018-11-07 10:30:00,17.205,17.42,17.13,17.41,335962.0,17.205,17.42,17.13,17.41,335962.0
2018-11-07 11:00:00,17.415,17.42,17.22,17.27,162012.0,17.415,17.42,17.22,17.27,162012.0
2018-11-07 11:30:00,17.2693,17.435,17.25,17.38,256352.0,17.2693,17.435,17.25,17.38,256352.0
2018-11-07 12:00:00,17.38,17.45,17.32,17.3676,257881.0,17.38,17.45,17.32,17.3676,257881.0
2018-11-07 12:30:00,17.37,17.4,17.29,17.36,204779.0,17.37,17.4,17.29,17.36,204779.0
2018-11-07 13:00:00,17.355,17.44,17.355,17.38,189584.0,17.355,17.44,17.355,17.38,189584.0
2018-11-07 13:30:00,17.385,17.41,17.28,17.345,144263.0,17.385,17.41,17.28,17.345,144263.0
2018-11-07 14:00:00,17.345,17.39,17.28,17.34,148798.0,17.345,17.39,17.28,17.34,148798.0
2018-11-07 14:30:00,17.34,17.36,17.21,17.22,175912.0,17.34,17.36,17.21,17.22,175912.0
2018-11-07 15:00:00,17.215,17.26,17.165,17.2,220925.0,17.215,17.26,17.165,17.2,220925.0
2018-11-07 15:30:00,17.2,17.32,17.17,17.32,569876.0,17.2,17.32,17.17,17.32,569876.0
2018-11-08 09:30:00,17.2,17.61,17.111,17.56,276585.0,17.2,17.61,17.111,17.56,276585.0
2018-11-08 10:00:00,17.54,17.57,17.3501,17.4566,231639.0,17.54,17.57,17.3501,17.4566,231639.0
2018-11-08 10:30:00,17.45,17.51,17.33,17.44,132434.0,17.45,17.51,17.33,17.44,132434.0
2018-11-08 11:00:00,17.44,17.55,17.4249,17.51,169597.0,17.44,17.55,17.4249,17.51,169597.0
2018-11-08 11:30:00,17.5,17.68,17.49,17.66,259066.0,17.5,17.68,17.49,17.66,259066.0
2018-11-08 12:00:00,17.66,17.75,17.62,17.62,203647.0,17.66,17.75,17.62,17.62,203647.0
2018-11-08 12:30:00,17.615,17.67,17.59,17.6199,87787.0,17.615,17.67,17.59,17.6199,87787.0
2018-11-08 13:00:00,17.615,17.635,17.47,17.47,119372.0,17.615,17.635,17.47,17.47,119372.0
2018-11-08 13:30:00,17.46,17.47,17.37,17.44,131373.0,17.46,17.47,17.37,17.44,131373.0
2018-11-08 14:00:00,17.44,17.46,17.25,17.25,146148.0,17.44,17.46,17.25,17.25,146148.0
2018-11-08 14:30:00,17.255,17.305,17.19,17.24,212839.0,17.255,17.305,17.19,17.24,212839.0
2018-11-08 15:00:00,17.25,17.31,17.21,17.25,173592.0,17.25,17.31,17.21,17.25,173592.0
2018-11-08 15:30:00,17.25,17.285,17.1,17.13,577378.0,17.25,17.285,17.1,17.13,577378.0
2018-11-09 09:30:00,16.99,17.23,16.77,16.86,320908.0,16.99,17.23,16.77,16.86,320908.0
2018-11-09 10:00:00,16.89,16.9,16.62,16.83,264742.0,16.89,16.9,16.62,16.83,264742.0
2018-11-09 10:30:00,16.835,17.025,16.77,16.96,170972.0,16.835,17.025,16.77,16.96,170972.0
2018-11-09 11:00:00,16.97,17.0,16.83,16.88,148100.0,16.97,17.0,16.83,16.88,148100.0
2018-11-09 11:30:00,16.87,16.9051,16.625,16.64,177973.0,16.87,16.9051,16.625,16.64,177973.0
2018-11-09 12:00:00,16.63,16.75,16.623,16.68,122122.0,16.63,16.75,16.623,16.68,122122.0
2018-11-09 12:30:00,16.68,16.76,16.66,16.71,123133.0,16.68,16.76,16.66,16.71,123133.0
2018-11-09 13:00:00,16.7,16.78,16.64,16.65,171039.0,16.7,16.78,16.64,16.65,171039.0
2018-11-09 13:30:00,16.65,16.68,16.51,16.55,170333.0,16.65,16.68,16.51,16.55,170333.0
2018-11-09 14:00:00,16.55,16.565,16.385,16.47,283205.0,16.55,16.565,16.385,16.47,283205.0
2018-11-09 14:30:00,16.47,16.59,16.44,16.53,266533.0,16.47,16.59,16.44,16.53,266533.0
2018-11-09 15:00:00,16.53,16.655,16.47,16.65,479268.0,16.53,16.655,16.47,16.65,479268.0
2018-11-09 15:30:00,16.64,16.72,16.585,16.66,598024.0,16.64,16.72,16.585,16.66,598024.0
2018-11-12 09:30:00,16.57,16.77,16.1,16.12,271937.0,16.57,16.77,16.1,16.12,271937.0
2018-11-12 10:00:00,16.11,16.25,15.93,16.155,354922.0,16.11,16.25,15.93,16.155,354922.0
2018-11-12 10:30:00,16.15,16.15,15.83,15.85,224620.0,16.15,16.15,15.83,15.85,224620.0
2018-11-12 11:00:00,15.84,15.97,15.715,15.81,284552.0,15.84,15.97,15.715,15.81,284552.0
2018-11-12 11:30:00,15.81,15.9,15.69,15.87,311324.0,15.81,15.9,15.69,15.87,311324.0
2018-11-12 12:00:00,15.86,16.01,15.84,15.865,210617.0,15.86,16.01,15.84,15.865,210617.0
2018-11-12 12:30:00,15.88,15.94,15.77,15.81,149568.0,15.88,15.94,15.77,15.81,149568.0
2018-11-12 13:00:00,15.81,15.85,15.755,15.82,136521.0,15.81,15.85,15.755,15.82,136521.0
2018-11-12 13:30:00,15.82,16.01,15.805,15.97,181566.0,15.82,16.01,15.805,15.97,181566.0
2018-11-12 14:00:00,15.97,16.08,15.945,15.95,192316.0,15.97,16.08,15.945,15.95,192316.0
2018-11-12 14:30:00,15.96,16.06,15.84,15.93,231174.0,15.96,16.06,15.84,15.93,231174.0
2018-11-12 15:00:00,15.92,16.015,15.9,15.96,242281.0,15.92,16.015,15.9,15.96,242281.0
2018-11-12 15:30:00,15.96,15.99,15.88,15.92,557017.0,15.96,15.99,15.88,15.92,557017.0
2018-11-13 09:30:00,16.04,16.5,16.04,16.39,304957.0,16.04,16.5,16.04,16.39,304957.0
2018-11-13 10:00:00,16.39,16.65,16.25,16.31,352650.0,16.39,16.65,16.25,16.31,352650.0
2018-11-13 10:30:00,16.33,16.54,16.33,16.53,180459.0,16.33,16.54,16.33,16.53,180459.0
2018-11-13 11:00:00,16.52,16.76,16.515,16.63,239672.0,16.52,16.76,16.515,16.63,239672.0
2018-11-13 11:30:00,16.63,16.79,16.59,16.77,183005.0,16.63,16.79,16.59,16.77,183005.0
2018-11-13 12:00:00,16.78,16.82,16.63,16.665,137568.0,16.78,16.82,16.63,16.665,137568.0
2018-11-13 12:30:00,16.64,16.68,16.55,16.65,126447.0,16.64,16.68,16.55,16.65,126447.0
2018-11-13 13:00:00,16.65,16.7636,16.51,16.72,465961.0,16.65,16.7636,16.51,16.72,465961.0
2018-11-13 13:30:00,16.715,16.8,16.6738,16.795,259482.0,16.715,16.8,16.6738,16.795,259482.0
2018-11-13 14:00:00,16.79,16.795,16.5969,16.65,203501.0,16.79,16.795,16.5969,16.65,203501.0
2018-11-13 14:30:00,16.65,16.66,16.5,16.5245,198700.0,16.65,16.66,16.5,16.5245,198700.0
2018-11-13 15:00:00,16.52,16.6,16.48,16.59,202519.0,16.52,16.6,16.48,16.59,202519.0
2018-11-13 15:30:00,16.58,16.68,16.53,16.65,469750.0,16.58,16.68,16.53,16.65,469750.0
2018-11-14 09:30:00,16.93,17.34,16.72,17.21,418668.0,16.93,17.34,16.72,17.21,418668.0
2018-11-14 10:00:00,17.2,17.25,16.93,17.07,419067.0,17.2,17.25,16.93,17.07,419067.0
2018-11-14 10:30:00,17.08,17.13,16.84,16.99,428345.0,17.08,17.13,16.84,16.99,428345.0
2018-11-14 11:00:00,16.985,17.02,16.79,16.94,320727.0,16.985,17.02,16.79,16.94,320727.0
2018-11-14 11:30:00,16.95,16.98,16.8,16.97,219170.0,16.95,16.98,16.8,16.97,219170.0
2018-11-14 12:00:00,16.97,17.0,16.87,16.965,202327.0,16.97,17.0,16.87,16.965,202327.0
2018-11-14 12:30:00,16.96,16.98,16.85,16.91,167894.0,16.96,16.98,16.85,16.91,167894.0
2018-11-14 13:00:00,16.9,16.94,16.73,16.8,290676.0,16.9,16.94,16.73,16.8,290676.0
2018-11-14 13:30:00,16.8,16.81,16.68,16.72,137725.0,16.8,16.81,16.68,16.72,137725.0
2018-11-14 14:00:00,16.72,16.75,16.57,16.68,186378.0,16.72,16.75,16.57,16.68,186378.0
2018-11-14 14:30:00,16.67,16.805,16.62,16.8,123328.0,16.67,16.805,16.62,16.8,123328.0
2018-11-14 15:00:00,16.8,16.88,16.76,16.8,168448.0,16.8,16.88,16.76,16.8,168448.0
2018-11-14 15:30:00,16.8,16.81,16.735,16.75,680002.0,16.8,16.81,16.735,16.75,680002.0
2018-11-15 09:30:00,17.06,17.26,16.86,16.98,482764.0,17.06,17.26,16.86,16.98,482764.0
2018-11-15 10:00:00,16.97,17.185,16.92,17.1,300777.0,16.97,17.185,16.92,17.1,300777.0
2018-11-15 10:30:00,17.105,17.155,16.955,17.08,202153.0,17.105,17.155,16.955,17.08,202153.0
2018-11-15 11:00:00,17.08,17.13,17.0,17.07,163964.0,17.08,17.13,17.0,17.07,163964.0
2018-11-15 11:30:00,17.07,17.145,17.0,17.1,186071.0,17.07,17.145,17.0,17.1,186071.0
2018-11-15 12:00:00,17.1,17.165,17.0399,17.115,138410.0,17.1,17.165,17.0399,17.115,138410.0
2018-11-15 12:30:00,17.115,17.19,17.075,17.185,190446.0,17.115,17.19,17.075,17.185,190446.0
2018-11-15 13:00:00,17.1877,17.4,17.15,17.37,317460.0,17.1877,17.4,17.15,17.37,317460.0
2018-11-15 13:30:00,17.38,17.42,17.235,17.3379,201862.0,17.38,17.42,17.235,17.3379,201862.0
2018-11-15 14:00:00,17.34,17.385,17.28,17.37,142313.0,17.34,17.385,17.28,17.37,142313.0
2018-11-15 14:30:00,17.38,17.49,17.365,17.44,193306.0,17.38,17.49,17.365,17.44,193306.0
2018-11-15 15:00:00,17.44,17.45,17.25,17.2737,339474.0,17.44,17.45,17.25,17.2737,339474.0
2018-11-15 15:30:00,17.275,17.48,17.275,17.44,690677.0,17.275,17.48,17.275,17.44,690677.0
2018-11-16 09:30:00,17.29,17.535,17.06,17.535,321605.0,17.29,17.535,17.06,17.535,321605.0
2018-11-16 10:00:00,17.51,17.54,17.36,17.51,164592.0,17.51,17.54,17.36,17.51,164592.0
2018-11-16 10:30:00,17.52,17.59,17.32,17.3403,135829.0,17.52,17.59,17.32,17.3403,135829.0
2018-11-16 11:00:00,17.35,17.37,17.18,17.28,199655.0,17.35,17.37,17.18,17.28,199655.0
2018-11-16 11:30:00,17.28,17.34,17.2,17.27,186430.0,17.28,17.34,17.2,17.27,186430.0
2018-11-16 12:00:00,17.275,17.37,17.18,17.34,169555.0,17.275,17.37,17.18,17.34,169555.0
2018-11-16 12:30:00,17.35,17.55,17.33,17.5,203957.0,17.35,17.55,17.33,17.5,203957.0
2018-11-16 13:00:00,17.51,17.54,17.33,17.37,127888.0,17.51,17.54,17.33,17.37,127888.0
2018-11-16 13:30:00,17.37,17.425,17.28,17.4,138583.0,17.37,17.425,17.28,17.4,138583.0
2018-11-16 14:00:00,17.4,17.5,17.3734,17.485,107756.0,17.4,17.5,17.3734,17.485,107756.0
2018-11-16 14:30:00,17.48,17.74,17.455,17.72,379021.0,17.48,17.74,17.455,17.72,379021.0
2018-11-16 15:00:00,17.73,18.04,17.66,17.9384,753987.0,17.73,18.04,17.66,17.9384,753987.0
2018-11-16 15:30:00,17.93,17.97,17.845,17.91,825936.0,17.93,17.97,17.845,17.91,825936.0
2018-11-19 09:30:00,17.75,18.165,17.6,17.79,454953.0,17.75,18.165,17.6,17.79,454953.0
2018-11-19 10:00:00,17.79,17.79,17.5701,17.69,238769.0,17.79,17.79,17.5701,17.69,238769.0
2018-11-19 10:30:00,17.69,17.88,17.58,17.705,279014.0,17.69,17.88,17.58,17.705,279014.0
2018-11-19 11:00:00,17.7,17.83,17.68,17.77,274829.0,17.7,17.83,17.68,17.77,274829.0
2018-11-19 11:30:00,17.77,17.8,17.45,17.48,271072.0,17.77,17.8,17.45,17.48,271072.0
2018-11-19 12:00:00,17.49,17.55,17.31,17.535,250063.0,17.49,17.55,17.31,17.535,250063.0
2018-11-19 12:30:00,17.53,17.77,17.47,17.76,233464.0,17.53,17.77,17.47,17.76,233464.0
2018-11-19 13:00:00,17.755,17.755,17.61,17.73,279379.0,17.755,17.755,17.61,17.73,279379.0
2018-11-19 13:30:00,17.72,17.82,17.62,17.71,290786.0,17.72,17.82,17.62,17.71,290786.0
2018-11-19 14:00:00,17.71,17.79,17.65,17.79,240187.0,17.71,17.79,17.65,17.79,240187.0
2018-11-19 14:30:00,17.79,17.86,17.74,17.8,290025.0,17.79,17.86,17.74,17.8,290025.0
2018-11-19 15:00:00,17.8,17.87,17.745,17.77,260252.0,17.8,17.87,17.745,17.77,260252.0
2018-11-19 15:30:00,17.77,17.785,17.63,17.7,964577.0,17.77,17.785,17.63,17.7,964577.0
2018-11-20 09:30:00,17.3,17.63,17.135,17.325,404063.0,17.3,17.63,17.135,17.325,404063.0
2018-11-20 10:00:00,17.32,17.45,17.09,17.4,293630.0,17.32,17.45,17.09,17.4,293630.0
2018-11-20 10:30:00,17.4,17.73,17.35,17.71,258578.0,17.4,17.73,17.35,17.71,258578.0
2018-11-20 11:00:00,17.71,17.75,17.53,17.53,253745.0,17.71,17.75,17.53,17.53,253745.0
2018-11-20 11:30:00,17.53,17.76,17.53,17.74,160371.0,17.53,17.76,17.53,17.74,160371.0
2018-11-20 12:00:00,17.75,17.81,17.68,17.78,193313.0,17.75,17.81,17.68,17.78,193313.0
2018-11-20 12:30:00,17.78,17.83,17.695,17.79,183749.0,17.78,17.83,17.695,17.79,183749.0
2018-11-20 13:00:00,17.78,17.8,17.66,17.68,172650.0,17.78,17.8,17.66,17.68,172650.0
2018-11-20 13:30:00,17.675,17.75,17.64,17.655,126210.0,17.675,17.75,17.64,17.655,126210.0
2018-11-20 14:00:00,17.65,17.71,17.585,17.65,157026.0,17.65,17.71,17.585,17.65,157026.0
2018-11-20 14:30:00,17.6534,17.77,17.61,17.625,188870.0,17.6534,17.77,17.61,17.625,188870.0
2018-11-20 15:00:00,17.625,17.75,17.61,17.695,332251.0,17.625,17.75,17.61,17.695,332251.0
2018-11-20 15:30:00,17.7,17.745,17.61,17.66,533397.0,17.7,17.745,17.61,17.66,533397.0
2018-11-21 09:30:00,17.79,18.19,17.7742,17.95,243914.0,17.79,18.19,17.7742,17.95,243914.0
2018-11-21 10:00:00,17.97,18.09,17.84,18.08,148524.0,17.97,18.09,17.84,18.08,148524.0
2018-11-21 10:30:00,18.08,18.15,17.94,17.98,176296.0,18.08,18.15,17.94,17.98,176296.0
2018-11-21 11:00:00,17.97,18.18,17.95,18.0933,135087.0,17.97,18.18,17.95,18.0933,135087.0
2018-11-21 11:30:00,18.1,18.2234,18.1,18.1999,170455.0,18.1,18.2234,18.1,18.1999,170455.0
2018-11-21 12:00:00,18.2,18.33,18.18,18.31,194158.0,18.2,18.33,18.18,18.31,194158.0
2018-11-21 12:30:00,18.31,18.37,18.24,18.32,90495.0,18.31,18.37,18.24,18.32,90495.0
2018-11-21 13:00:00,18.31,18.33,18.21,18.23,116181.0,18.31,18.33,18.21,18.23,116181.0
2018-11-21 13:30:00,18.23,18.26,18.2,18.255,61234.0,18.23,18.26,18.2,18.255,61234.0
2018-11-21 14:00:00,18.25,18.25,18.12,18.15,111951.0,18.25,18.25,18.12,18.15,111951.0
2018-11-21 14:30:00,18.15,18.2,18.11,18.195,118799.0,18.15,18.2,18.11,18.195,118799.0
2018-11-21 15:00:00,18.2,18.27,18.18,18.23,133828.0,18.2,18.27,18.18,18.23,133828.0
2018-11-21 15:30:00,18.22,18.22,18.09,18.1,393238.0,18.22,18.22,18.09,18.1,393238.0
2018-11-23 09:30:00,18.06,18.69,18.01,18.57,305586.0,18.06,18.69,18.01,18.57,305586.0
2018-11-23 10:00:00,18.57,18.64,18.33,18.45,132706.0,18.57,18.64,18.33,18.45,132706.0
2018-11-23 10:30:00,18.45,18.5416,18.31,18.39,133116.0,18.45,18.5416,18.31,18.39,133116.0
2018-11-23 11:00:00,18.4,18.5,18.39,18.44,98181.0,18.4,18.5,18.39,18.44,98181.0
2018-11-23 11:30:00,18.435,18.44,18.27,18.2837,88402.0,18.435,18.44,18.27,18.2837,88402.0
2018-11-23 12:00:00,18.28,18.34,18.2,18.21,93192.0,18.28,18.34,18.2,18.21,93192.0
2018-11-23 12:30:00,18.21,18.26,17.95,18.07,327078.0,18.21,18.26,17.95,18.07,327078.0
2018-11-26 09:30:00,18.34,18.53,18.14,18.375,286504.0,18.34,18.53,18.14,18.375,286504.0
2018-11-26 10:00:00,18.375,18.54,18.35,18.53,253977.0,18.375,18.54,18.35,18.53,253977.0
2018-11-26 10:30:00,18.525,18.645,18.4615,18.645,233331.0,18.525,18.645,18.4615,18.645,233331.0
2018-11-26 11:00:00,18.645,18.66,18.57,18.61,139875.0,18.645,18.66,18.57,18.61,139875.0
2018-11-26 11:30:00,18.6,18.65,18.47,18.65,162239.0,18.6,18.65,18.47,18.65,162239.0
2018-11-26 12:00:00,18.65,18.71,18.58,18.585,179246.0,18.65,18.71,18.58,18.585,179246.0
2018-11-26 12:30:00,18.58,18.585,18.48,18.53,199161.0,18.58,18.585,18.48,18.53,199161.0
2018-11-26 13:00:00,18.53,18.58,18.5,18.505,176278.0,18.53,18.58,18.5,18.505,176278.0
2018-11-26 13:30:00,18.5062,18.54,18.45,18.48,132568.0,18.5062,18.54,18.45,18.48,132568.0
2018-11-26 14:00:00,18.49,18.58,18.46,18.535,176043.0,18.49,18.58,18.46,18.535,176043.0
2018-11-26 14:30:00,18.535,18.74,18.51,18.74,260520.0,18.535,18.74,18.51,18.74,260520.0
2018-11-26 15:00:00,18.75,18.81,18.655,18.68,242312.0,18.75,18.81,18.655,18.68,242312.0
2018-11-26 15:30:00,18.69,18.79,18.65,18.77,695638.0,18.69,18.79,18.65,18.77,695638.0
2018-11-27 09:30:00,18.65,18.76,18.45,18.7,287259.0,18.65,18.76,18.45,18.7,287259.0
2018-11-27 10:00:00,18.72,18.72,18.52,18.595,160517.0,18.72,18.72,18.52,18.595,160517.0
2018-11-27 10:30:00,18.59,18.72,18.51,18.71,170654.0,18.59,18.72,18.51,18.71,170654.0
2018-11-27 11:00:00,18.7,18.79,18.685,18.71,118196.0,18.7,18.79,18.685,18.71,118196.0
2018-11-27 11:30:00,18.71,18.8,18.67,18.7765,101622.0,18.71,18.8,18.67,18.7765,101622.0
2018-11-27 12:00:00,18.78,18.855,18.71,18.72,125234.0,18.78,18.855,18.71,18.72,125234.0
2018-11-27 12:30:00,18.71,18.8,18.65,18.69,133211.0,18.71,18.8,18.65,18.69,133211.0
2018-11-27 13:00:00,18.7,18.79,18.64,18.78,128433.0,18.7,18.79,18.64,18.78,128433.0
2018-11-27 13:30:00,18.79,18.81,18.72,18.79,93704.0,18.79,18.81,18.72,18.79,93704.0
2018-11-27 14:00:00,18.79,18.895,18.77,18.86,116303.0,18.79,18.895,18.77,18.86,116303.0
2018-11-27 14:30:00,18.87,18.92,18.86,18.88,124867.0,18.87,18.92,18.86,18.88,124867.0
2018-11-27 15:00:00,18.88,18.88,18.785,18.815,179046.0,18.88,18.88,18.785,18.815,179046.0
2018-11-27 15:30:00,18.815,18.91,18.78,18.825,426563.0,18.815,18.91,18.78,18.825,426563.0
2018-11-28 09:30:00,18.99,19.18,18.8,19.12,277382.0,18.99,19.18,18.8,19.12,277382.0
2018-11-28 10:00:00,19.1191,19.1312,18.5921,18.6,207292.0,19.1191,19.1312,18.5921,18.6,207292.0
2018-11-28 10:30:00,18.61,18.71,18.52,18.64,117425.0,18.61,18.71,18.52,18.64,117425.0
2018-11-28 11:00:00,18.64,18.94,18.63,18.93,117923.0,18.64,18.94,18.63,18.93,117923.0
2018-11-28 11:30:00,18.93,18.97,18.86,18.91,120762.0,18.93,18.97,18.86,18.91,120762.0
2018-11-28 12:00:00,18.91,19.22,18.91,19.2,158898.0,18.91,19.22,18.91,19.2,158898.0
2018-11-28 12:30:00,19.2,19.23,19.1,19.13,145798.0,19.2,19.23,19.1,19.13,145798.0
2018-11-28 13:00:00,19.1336,19.2,19.07,19.19,95524.0,19.1336,19.2,19.07,19.19,95524.0
2018-11-28 13:30:00,19.19,19.25,19.15,19.18,162104.0,19.19,19.25,19.15,19.18,162104.0
2018-11-28 14:00:00,19.18,19.24,19.14,19.19,166025.0,19.18,19.24,19.14,19.19,166025.0
2018-11-28 14:30:00,19.19,19.35,19.19,19.25,244687.0,19.19,19.35,19.19,19.25,244687.0
2018-11-28 15:00:00,19.24,19.42,19.21,19.375,272869.0,19.24,19.42,19.21,19.375,272869.0
2018-11-28 15:30:00,19.37,19.73,19.35,19.7152,862092.0,19.37,19.73,19.35,19.7152,862092.0
2018-11-29 09:30:00,19.64,20.04,19.5636,19.595,405968.0,19.64,20.04,19.5636,19.595,405968.0
2018-11-29 10:00:00,19.58,19.5903,19.36,19.53,212814.0,19.58,19.5903,19.36,19.53,212814.0
2018-11-29 10:30:00,19.53,19.64,19.355,19.43,216717.0,19.53,19.64,19.355,19.43,216717.0
2018-11-29 11:00:00,19.42,19.62,19.42,19.615,149796.0,19.42,19.62,19.42,19.615,149796.0
2018-11-29 11:30:00,19.61,19.7849,19.5783,19.78,118542.0,19.61,19.7849,19.5783,19.78,118542.0
2018-11-29 12:00:00,19.78,19.82,19.695,19.8048,132700.0,19.78,19.82,19.695,19.8048,132700.0
2018-11-29 12:30:00,19.82,19.895,19.7608,19.89,109622.0,19.82,19.895,19.7608,19.89,109622.0
2018-11-29 13:00:00,19.88,19.95,19.75,19.785,232800.0,19.88,19.95,19.75,19.785,232800.0
2018-11-29 13:30:00,19.785,19.785,19.5975,19.74,230650.0,19.785,19.785,19.5975,19.74,230650.0
2018-11-29 14:00:00,19.7336,19.84,19.695,19.79,153136.0,19.7336,19.84,19.695,19.79,153136.0
2018-11-29 14:30:00,19.78,19.83,19.73,19.79,140521.0,19.78,19.83,19.73,19.79,140521.0
2018-11-29 15:00:00,19.8,19.8,19.7,19.73,177662.0,19.8,19.8,19.7,19.73,177662.0
2018-11-29 15:30:00,19.72,19.73,19.65,19.66,597494.0,19.72,19.73,19.65,19.66,597494.0
2018-11-30 09:30:00,19.66,20.02,19.58,19.85,281416.0,19.66,20.02,19.58,19.85,281416.0
2018-11-30 10:00:00,19.84,19.98,19.76,19.94,167158.0,19.84,19.98,19.76,19.94,167158.0
2018-11-30 10:30:00,19.94,20.01,19.88,19.92,224552.0,19.94,20.01,19.88,19.92,224552.0
2018-11-30 11:00:00,19.91,20.0,19.86,19.93,196901.0,19.91,20.0,19.86,19.93,196901.0
2018-11-30 11:30:00,19.92,19.99,19.89,19.94,147591.0,19.92,19.99,19.89,19.94,147591.0
2018-11-30 12:00:00,19.93,20.01,19.91,19.945,122153.0,19.93,20.01,19.91,19.945,122153.0
2018-11-30 12:30:00,19.95,20.0,19.92,19.94,177839.0,19.95,20.0,19.92,19.94,177839.0
2018-11-30 13:00:00,19.94,20.0,19.89,20.0,137602.0,19.94,20.0,19.89,20.0,137602.0
2018-11-30 13:30:00,19.995,20.23,19.99,20.2,186741.0,19.995,20.23,19.99,20.2,186741.0
2018-11-30 14:00:00,20.2,20.22,20.11,20.195,131352.0,20.2,20.22,20.11,20.195,131352.0
2018-11-30 14:30:00,20.2,20.29,20.15,20.27,187967.0,20.2,20.29,20.15,20.27,187967.0
2018-11-30 15:00:00,20.275,20.32,20.24,20.29,181919.0,20.275,20.32,20.24,20.29,181919.0
2018-11-30 15:30:00,20.2989,20.35,20.28,20.32,540197.0,20.2989,20.35,20.28,20.32,540197.0
2018-12-03 09:30:00,20.98,21.3,20.79,20.99,951490.0,20.98,21.3,20.79,20.99,951490.0
2018-12-03 10:00:00,21.0,21.0216,20.72,20.91,381799.0,21.0,21.0216,20.72,20.91,381799.0
2018-12-03 10:30:00,20.9,21.4,20.85,21.21,543860.0,20.9,21.4,20.85,21.21,543860.0
2018-12-03 11:00:00,21.21,21.24,20.97,21.13,176354.0,21.21,21.24,20.97,21.13,176354.0
2018-12-03 11:30:00,21.125,21.27,21.06,21.1,145465.0,21.125,21.27,21.06,21.1,145465.0
2018-12-03 12:00:00,21.11,21.37,21.11,21.36,255769.0,21.11,21.37,21.11,21.36,255769.0
2018-12-03 12:30:00,21.37,21.54,21.36,21.5101,358945.0,21.37,21.54,21.36,21.5101,358945.0
2018-12-03 13:00:00,21.51,21.5801,21.48,21.515,199820.0,21.51,21.5801,21.48,21.515,199820.0
2018-12-03 13:30:00,21.515,21.52,21.15,21.24,285323.0,21.515,21.52,21.15,21.24,285323.0
2018-12-03 14:00:00,21.24,21.33,21.165,21.31,133989.0,21.24,21.33,21.165,21.31,133989.0
2018-12-03 14:30:00,21.32,21.41,21.28,21.41,191788.0,21.32,21.41,21.28,21.41,191788.0
2018-12-03 15:00:00,21.41,21.465,21.3337,21.435,283447.0,21.41,21.465,21.3337,21.435,283447.0
2018-12-03 15:30:00,21.43,21.5,21.37,21.49,633805.0,21.43,21.5,21.37,21.49,633805.0
2018-12-04 09:30:00,21.47,21.66,21.26,21.39,413097.0,21.47,21.66,21.26,21.39,413097.0
2018-12-04 10:00:00,21.405,21.62,21.33,21.62,182800.0,21.405,21.62,21.33,21.62,182800.0
2018-12-04 10:30:00,21.62,21.63,21.5024,21.505,252795.0,21.62,21.63,21.5024,21.505,252795.0
2018-12-04 11:00:00,21.5,21.55,21.32,21.425,239896.0,21.5,21.55,21.32,21.425,239896.0
2018-12-04 11:30:00,21.42,21.495,21.34,21.43,193404.0,21.42,21.495,21.34,21.43,193404.0
2018-12-04 12:00:00,21.43,21.51,21.15,21.1732,263091.0,21.43,21.51,21.15,21.1732,263091.0
2018-12-04 12:30:00,21.16,21.2726,21.04,21.19,206866.0,21.16,21.2726,21.04,21.19,206866.0
2018-12-04 13:00:00,21.18,21.23,21.11,21.15,218068.0,21.18,21.23,21.11,21.15,218068.0
2018-12-04 13:30:00,21.15,21.34,21.06,21.27,257715.0,21.15,21.34,21.06,21.27,257715.0
2018-12-04 14:00:00,21.26,21.28,21.045,21.055,309859.0,21.26,21.28,21.045,21.055,309859.0
2018-12-04 14:30:00,21.06,21.17,21.03,21.03,272967.0,21.06,21.17,21.03,21.03,272967.0
2018-12-04 15:00:00,21.025,21.025,20.76,20.77,378762.0,21.025,21.025,20.76,20.77,378762.0
2018-12-04 15:30:00,20.76,20.81,20.54,20.56,963143.0,20.76,20.81,20.54,20.56,963143.0
2018-12-06 09:30:00,20.16,20.64,19.7,20.26,331705.0,20.16,20.64,19.7,20.26,331705.0
2018-12-06 10:00:00,20.26,20.66,20.22,20.5101,363209.0,20.26,20.66,20.22,20.5101,363209.0
2018-12-06 10:30:00,20.5,20.51,20.175,20.22,416783.0,20.5,20.51,20.175,20.22,416783.0
2018-12-06 11:00:00,20.22,20.48,20.13,20.415,227161.0,20.22,20.48,20.13,20.415,227161.0
2018-12-06 11:30:00,20.42,20.53,20.34,20.49,244135.0,20.42,20.53,20.34,20.49,244135.0
2018-12-06 12:00:00,20.48,20.74,20.41,20.735,206313.0,20.48,20.74,20.41,20.735,206313.0
2018-12-06 12:30:00,20.735,20.85,20.68,20.77,163992.0,20.735,20.85,20.68,20.77,163992.0
2018-12-06 13:00:00,20.76,20.835,20.58,20.59,258368.0,20.76,20.835,20.58,20.59,258368.0
2018-12-06 13:30:00,20.58,21.02,20.51,20.96,207670.0,20.58,21.02,20.51,20.96,207670.0
2018-12-06 14:00:00,20.96,21.01,20.7,20.825,286578.0,20.96,21.01,20.7,20.825,286578.0
2018-12-06 14:30:00,20.82,20.845,20.65,20.8,231786.0,20.82,20.845,20.65,20.8,231786.0
2018-12-06 15:00:00,20.81,20.88,20.75,20.82,248548.0,20.81,20.88,20.75,20.82,248548.0
2018-12-06 15:30:00,20.81,21.11,20.81,21.1,666118.0,20.81,21.11,20.81,21.1,666118.0
2018-12-07 09:30:00,20.95,21.54,20.78,21.4,375371.0,20.95,21.54,20.78,21.4,375371.0
2018-12-07 10:00:00,21.39,21.49,21.13,21.2433,128620.0,21.39,21.49,21.13,21.2433,128620.0
2018-12-07 10:30:00,21.2434,21.2462,21.03,21.15,178477.0,21.2434,21.2462,21.03,21.15,178477.0
2018-12-07 11:00:00,21.16,21.16,20.78,20.82,142122.0,21.16,21.16,20.78,20.82,142122.0
2018-12-07 11:30:00,20.815,20.92,20.66,20.66,136752.0,20.815,20.92,20.66,20.66,136752.0
2018-12-07 12:00:00,20.66,20.78,20.59,20.76,191703.0,20.66,20.78,20.59,20.76,191703.0
2018-12-07 12:30:00,20.75,20.82,20.61,20.79,143288.0,20.75,20.82,20.61,20.79,143288.0
2018-12-07 13:00:00,20.79,20.85,20.66,20.74,128549.0,20.79,20.85,20.66,20.74,128549.0
2018-12-07 13:30:00,20.73,20.745,20.62,20.62,120951.0,20.73,20.745,20.62,20.62,120951.0
2018-12-07 14:00:00,20.63,20.715,20.52,20.695,130637.0,20.63,20.715,20.52,20.695,130637.0
2018-12-07 14:30:00,20.7,20.73,20.54,20.57,232432.0,20.7,20.73,20.54,20.57,232432.0
2018-12-07 15:00:00,20.57,20.68,20.47,20.65,290439.0,20.57,20.68,20.47,20.65,290439.0
2018-12-07 15:30:00,20.65,20.73,20.53,20.54,755378.0,20.65,20.73,20.53,20.54,755378.0
2018-12-10 09:30:00,20.58,21.22,20.54,20.8298,413595.0,20.58,21.22,20.54,20.8298,413595.0
2018-12-10 10:00:00,20.82,21.35,20.81,20.88,332848.0,20.82,21.35,20.81,20.88,332848.0
2018-12-10 10:30:00,20.88,20.95,20.72,20.75,177721.0,20.88,20.95,20.72,20.75,177721.0
2018-12-10 11:00:00,20.76,20.77,20.58,20.745,260871.0,20.76,20.77,20.58,20.745,260871.0
2018-12-10 11:30:00,20.74,20.96,20.69,20.87,141880.0,20.74,20.96,20.69,20.87,141880.0
2018-12-10 12:00:00,20.87,20.92,20.75,20.91,135132.0,20.87,20.92,20.75,20.91,135132.0
2018-12-10 12:30:00,20.9034,21.24,20.9,21.13,294479.0,20.9034,21.24,20.9,21.13,294479.0
2018-12-10 13:00:00,21.14,21.2,21.03,21.04,138983.0,21.14,21.2,21.03,21.04,138983.0
2018-12-10 13:30:00,21.04,21.43,21.02,21.36,231564.0,21.04,21.43,21.02,21.36,231564.0
2018-12-10 14:00:00,21.3666,21.42,21.32,21.39,242531.0,21.3666,21.42,21.32,21.39,242531.0
2018-12-10 14:30:00,21.4,21.475,21.32,21.34,184526.0,21.4,21.475,21.32,21.34,184526.0
2018-12-10 15:00:00,21.33,21.375,21.23,21.36,135808.0,21.33,21.375,21.23,21.36,135808.0
2018-12-10 15:30:00,21.36,21.5,21.34,21.36,492625.0,21.36,21.5,21.34,21.36,492625.0
2018-12-11 09:30:00,21.63,21.77,21.3464,21.46,229602.0,21.63,21.77,21.3464,21.46,229602.0
2018-12-11 10:00:00,21.48,21.56,21.1921,21.39,203675.0,21.48,21.56,21.1921,21.39,203675.0
2018-12-11 10:30:00,21.39,21.42,21.23,21.33,201003.0,21.39,21.42,21.23,21.33,201003.0
2018-12-11 11:00:00,21.33,21.35,21.24,21.295,316206.0,21.33,21.35,21.24,21.295,316206.0
2018-12-11 11:30:00,21.29,21.37,21.26,21.35,161451.0,21.29,21.37,21.26,21.35,161451.0
2018-12-11 12:00:00,21.34,21.35,21.21,21.295,147795.0,21.34,21.35,21.21,21.295,147795.0
2018-12-11 12:30:00,21.29,21.37,21.28,21.31,72729.0,21.29,21.37,21.28,21.31,72729.0
2018-12-11 13:00:00,21.3,21.36,21.24,21.295,123021.0,21.3,21.36,21.24,21.295,123021.0
2018-12-11 13:30:00,21.3,21.31,20.855,20.89,262001.0,21.3,21.31,20.855,20.89,262001.0
2018-12-11 14:00:00,20.9,21.13,20.89,21.1,110107.0,20.9,21.13,20.89,21.1,110107.0
2018-12-11 14:30:00,21.1,21.16,21.02,21.0866,112253.0,21.1,21.16,21.02,21.0866,112253.0
2018-12-11 15:00:00,21.09,21.21,20.99,21.13,116984.0,21.09,21.21,20.99,21.13,116984.0
2018-12-11 15:30:00,21.12,21.19,20.95,20.99,381420.0,21.12,21.19,20.95,20.99,381420.0
2018-12-12 09:30:00,21.36,21.87,21.17,21.81,348381.0,21.36,21.87,21.17,21.81,348381.0
2018-12-12 10:00:00,21.82,21.92,21.6847,21.75,360919.0,21.82,21.92,21.6847,21.75,360919.0
2018-12-12 10:30:00,21.74,21.97,21.69,21.89,204958.0,21.74,21.97,21.69,21.89,204958.0
2018-12-12 11:00:00,21.89,22.3738,21.83,22.27,740705.0,21.89,22.3738,21.83,22.27,740705.0
2018-12-12 11:30:00,22.28,22.3,22.01,22.11,294484.0,22.28,22.3,22.01,22.11,294484.0
2018-12-12 12:00:00,22.12,22.21,22.02,22.1532,151765.0,22.12,22.21,22.02,22.1532,151765.0
2018-12-12 12:30:00,22.16,22.22,22.08,22.18,180517.0,22.16,22.22,22.08,22.18,180517.0
2018-12-12 13:00:00,22.19,22.25,22.11,22.195,149736.0,22.19,22.25,22.11,22.195,149736.0
2018-12-12 13:30:00,22.2,22.2,22.08,22.14,107370.0,22.2,22.2,22.08,22.14,107370.0
2018-12-12 14:00:00,22.14,22.15,21.86,21.9,167858.0,22.14,22.15,21.86,21.9,167858.0
2018-12-12 14:30:00,21.89,21.99,21.865,21.96,154761.0,21.89,21.99,21.865,21.96,154761.0
2018-12-12 15:00:00,21.965,22.015,21.89,21.92,214301.0,21.965,22.015,21.89,21.92,214301.0
2018-12-12 15:30:00,21.92,22.0,21.79,21.8,560689.0,21.92,22.0,21.79,21.8,560689.0
2018-12-13 09:30:00,21.84,21.98,21.28,21.37,343164.0,21.84,21.98,21.28,21.37,343164.0
2018-12-13 10:00:00,21.38,21.5,21.13,21.2002,233722.0,21.38,21.5,21.13,21.2002,233722.0
2018-12-13 10:30:00,21.2,21.21,21.0,21.1,196681.0,21.2,21.21,21.0,21.1,196681.0
2018-12-13 11:00:00,21.11,21.1799,20.9,20.955,161432.0,21.11,21.1799,20.9,20.955,161432.0
2018-12-13 11:30:00,20.95,21.13,20.925,20.98,145334.0,20.95,21.13,20.925,20.98,145334.0
2018-12-13 12:00:00,20.97,21.08,20.91,20.915,126059.0,20.97,21.08,20.91,20.915,126059.0
2018-12-13 12:30:00,20.915,21.035,20.915,20.985,168568.0,20.915,21.035,20.915,20.985,168568.0
2018-12-13 13:00:00,20.99,21.12,20.965,21.11,148061.0,20.99,21.12,20.965,21.11,148061.0
2018-12-13 13:30:00,21.1,21.24,21.085,21.14,145210.0,21.1,21.24,21.085,21.14,145210.0
2018-12-13 14:00:00,21.14,21.275,21.095,21.275,175930.0,21.14,21.275,21.095,21.275,175930.0
2018-12-13 14:30:00,21.27,21.4,21.225,21.37,187270.0,21.27,21.4,21.225,21.37,187270.0
2018-12-13 15:00:00,21.37,21.485,21.3,21.445,217153.0,21.37,21.485,21.3,21.445,217153.0
2018-12-13 15:30:00,21.45,21.49,21.29,21.29,518849.0,21.45,21.49,21.29,21.29,518849.0
2018-12-14 09:30:00,20.9,21.23,20.73,21.21,401666.0,20.9,21.23,20.73,21.21,401666.0
2018-12-14 10:00:00,21.21,21.3842,21.05,21.29,287944.0,21.21,21.3842,21.05,21.29,287944.0
2018-12-14 10:30:00,21.285,21.47,21.26,21.33,303945.0,21.285,21.47,21.26,21.33,303945.0
2018-12-14 11:00:00,21.33,21.47,21.26,21.305,206415.0,21.33,21.47,21.26,21.305,206415.0
2018-12-14 11:30:00,21.3043,21.52,21.28,21.284,172775.0,21.3043,21.52,21.28,21.284,172775.0
2018-12-14 12:00:00,21.3,21.41,21.3,21.39,180982.0,21.3,21.41,21.3,21.39,180982.0
2018-12-14 12:30:00,21.39,21.4,21.24,21.335,127645.0,21.39,21.4,21.24,21.335,127645.0
2018-12-14 13:00:00,21.33,21.46,21.32,21.42,114702.0,21.33,21.46,21.32,21.42,114702.0
2018-12-14 13:30:00,21.4,21.42,21.235,21.26,146042.0,21.4,21.42,21.235,21.26,146042.0
2018-12-14 14:00:00,21.26,21.29,21.2,21.27,79498.0,21.26,21.29,21.2,21.27,79498.0
2018-12-14 14:30:00,21.28,21.3,21.14,21.2,124089.0,21.28,21.3,21.14,21.2,124089.0
2018-12-14 15:00:00,21.21,21.25,21.12,21.12,152335.0,21.21,21.25,21.12,21.12,152335.0
2018-12-14 15:30:00,21.13,21.13,21.0,21.03,493098.0,21.13,21.13,21.0,21.03,493098.0
2018-12-17 09:30:00,20.89,21.13,20.61,21.13,239849.0,20.89,21.13,20.61,21.13,239849.0
2018-12-17 10:00:00,21.11,21.42,21.06,21.42,165482.0,21.11,21.42,21.06,21.42,165482.0
2018-12-17 10:30:00,21.44,21.5,21.32,21.39,159402.0,21.44,21.5,21.32,21.39,159402.0
2018-12-17 11:00:00,21.38,21.61,21.38,21.54,174963.0,21.38,21.61,21.38,21.54,174963.0
2018-12-17 11:30:00,21.54,21.55,21.37,21.52,96276.0,21.54,21.55,21.37,21.52,96276.0
2018-12-17 12:00:00,21.51,21.5642,21.3,21.33,104365.0,21.51,21.5642,21.3,21.33,104365.0
2018-12-17 12:30:00,21.33,21.335,21.13,21.13,171277.0,21.33,21.335,21.13,21.13,171277.0
2018-12-17 13:00:00,21.13,21.24,21.11,21.13,106214.0,21.13,21.24,21.11,21.13,106214.0
2018-12-17 13:30:00,21.12,21.1697,21.0,21.02,125411.0,21.12,21.1697,21.0,21.02,125411.0
2018-12-17 14:00:00,21.01,21.08,20.92,20.99,142392.0,21.01,21.08,20.92,20.99,142392.0
2018-12-17 14:30:00,20.99,21.13,20.97,21.01,160222.0,20.99,21.13,20.97,21.01,160222.0
2018-12-17 15:00:00,21.0,21.04,20.85,20.87,236629.0,21.0,21.04,20.85,20.87,236629.0
2018-12-17 15:30:00,20.87,20.895,20.73,20.84,641455.0,20.87,20.895,20.73,20.84,641455.0
2018-12-18 09:30:00,21.12,21.23,20.95,21.165,329150.0,21.12,21.23,20.95,21.165,329150.0
2018-12-18 10:00:00,21.16,21.16,20.835,20.94,158756.0,21.16,21.16,20.835,20.94,158756.0
2018-12-18 10:30:00,20.93,21.02,20.76,20.86,199262.0,20.93,21.02,20.76,20.86,199262.0
2018-12-18 11:00:00,20.86,20.87,20.5314,20.6,192837.0,20.86,20.87,20.5314,20.6,192837.0
2018-12-18 11:30:00,20.6,20.6297,20.421,20.46,143773.0,20.6,20.6297,20.421,20.46,143773.0
2018-12-18 12:00:00,20.47,20.76,20.46,20.69,115447.0,20.47,20.76,20.46,20.69,115447.0
2018-12-18 12:30:00,20.7,20.8,20.67,20.68,125474.0,20.7,20.8,20.67,20.68,125474.0
2018-12-18 13:00:00,20.69,20.69,20.47,20.4771,113380.0,20.69,20.69,20.47,20.4771,113380.0
2018-12-18 13:30:00,20.475,20.475,20.22,20.24,198634.0,20.475,20.475,20.22,20.24,198634.0
2018-12-18 14:00:00,20.2423,20.37,20.21,20.25,143673.0,20.2423,20.37,20.21,20.25,143673.0
2018-12-18 14:30:00,20.26,20.27,19.83,19.835,386717.0,20.26,20.27,19.83,19.835,386717.0
2018-12-18 15:00:00,19.83,20.03,19.8,19.95,285286.0,19.83,20.03,19.8,19.95,285286.0
2018-12-18 15:30:00,19.95,20.25,19.95,20.19,663369.0,19.95,20.25,19.95,20.19,663369.0
2018-12-19 09:30:00,20.1,20.97,19.9,20.66,469690.0,20.1,20.97,19.9,20.66,469690.0
2018-12-19 10:00:00,20.68,20.82,20.48,20.5,298126.0,20.68,20.82,20.48,20.5,298126.0
2018-12-19 10:30:00,20.51,20.7,20.43,20.64,172772.0,20.51,20.7,20.43,20.64,172772.0
2018-12-19 11:00:00,20.64,20.64,20.415,20.42,139435.0,20.64,20.64,20.415,20.42,139435.0
2018-12-19 11:30:00,20.425,20.43,20.26,20.41,153969.0,20.425,20.43,20.26,20.41,153969.0
2018-12-19 12:00:00,20.41,20.41,20.27,20.36,135287.0,20.41,20.41,20.27,20.36,135287.0
2018-12-19 12:30:00,20.3684,20.39,20.3,20.34,70332.0,20.3684,20.39,20.3,20.34,70332.0
2018-12-19 13:00:00,20.33,20.37,20.2388,20.31,77040.0,20.33,20.37,20.2388,20.31,77040.0
2018-12-19 13:30:00,20.31,20.34,20.14,20.31,149635.0,20.31,20.34,20.14,20.31,149635.0
2018-12-19 14:00:00,20.32,20.33,19.53,19.91,357600.0,20.32,20.33,19.53,19.91,357600.0
2018-12-19 14:30:00,19.925,19.99,19.15,19.26,570761.0,19.925,19.99,19.15,19.26,570761.0
2018-12-19 15:00:00,19.25,19.34,18.97,19.03,622635.0,19.25,19.34,18.97,19.03,622635.0
2018-12-19 15:30:00,19.04,19.265,18.94,19.17,1135665.0,19.04,19.265,18.94,19.17,1135665.0
2018-12-20 09:30:00,19.11,19.44,18.79,19.12,413986.0,19.11,19.44,18.79,19.12,413986.0
2018-12-20 10:00:00,19.12,19.23,19.06,19.14,250731.0,19.12,19.23,19.06,19.14,250731.0
2018-12-20 10:30:00,19.14,19.17,18.88,18.93,511177.0,19.14,19.17,18.88,18.93,511177.0
2018-12-20 11:00:00,18.93,18.93,18.18,18.26,753354.0,18.93,18.93,18.18,18.26,753354.0
2018-12-20 11:30:00,18.26,18.33,17.91,18.09,699232.0,18.26,18.33,17.91,18.09,699232.0
2018-12-20 12:00:00,18.1,18.44,17.95,18.43,628796.0,18.1,18.44,17.95,18.43,628796.0
2018-12-20 12:30:00,18.43,18.47,18.22,18.29,327138.0,18.43,18.47,18.22,18.29,327138.0
2018-12-20 13:00:00,18.3,18.31,18.2,18.22,327923.0,18.3,18.31,18.2,18.22,327923.0
2018-12-20 13:30:00,18.21,18.3,18.12,18.21,189176.0,18.21,18.3,18.12,18.21,189176.0
2018-12-20 14:00:00,18.21,18.3,17.96,18.285,420519.0,18.21,18.3,17.96,18.285,420519.0
2018-12-20 14:30:00,18.28,18.4,18.1499,18.265,527267.0,18.28,18.4,18.1499,18.265,527267.0
2018-12-20 15:00:00,18.26,18.5,18.2,18.41,408437.0,18.26,18.5,18.2,18.41,408437.0
2018-12-20 15:30:00,18.41,18.53,18.28,18.4,872254.0,18.41,18.53,18.28,18.4,872254.0
2018-12-21 09:30:00,18.56,18.76,18.21,18.43,857900.0,18.56,18.76,18.21,18.43,857900.0
2018-12-21 10:00:00,18.43,18.5,18.06,18.45,223008.0,18.43,18.5,18.06,18.45,223008.0
2018-12-21 10:30:00,18.44,18.855,18.41,18.855,217965.0,18.44,18.855,18.41,18.855,217965.0
2018-12-21 11:00:00,18.855,18.87,18.46,18.49,180518.0,18.855,18.87,18.46,18.49,180518.0
2018-12-21 11:30:00,18.49,18.51,18.33,18.37,229470.0,18.49,18.51,18.33,18.37,229470.0
2018-12-21 12:00:00,18.3776,18.3776,18.05,18.06,239185.0,18.3776,18.3776,18.05,18.06,239185.0
2018-12-21 12:30:00,18.05,18.32,17.95,18.16,169562.0,18.05,18.32,17.95,18.16,169562.0
2018-12-21 13:00:00,18.15,18.15,17.975,18.09,216303.0,18.15,18.15,17.975,18.09,216303.0
2018-12-21 13:30:00,18.1,18.2812,18.09,18.175,152352.0,18.1,18.2812,18.09,18.175,152352.0
2018-12-21 14:00:00,18.17,18.17,17.95,17.98,176259.0,18.17,18.17,17.95,17.98,176259.0
2018-12-21 14:30:00,17.98,18.13,17.96,18.085,181773.0,17.98,18.13,17.96,18.085,181773.0
2018-12-21 15:00:00,18.1,18.13,17.77,17.795,274087.0,18.1,18.13,17.77,17.795,274087.0
2018-12-21 15:30:00,17.795,17.87,17.7,17.72,1186457.0,17.795,17.87,17.7,17.72,1186457.0
2018-12-24 09:30:00,17.44,17.71,17.14,17.25,269065.0,17.44,17.71,17.14,17.25,269065.0
2018-12-24 10:00:00,17.25,17.58,17.21,17.55,200548.0,17.25,17.58,17.21,17.55,200548.0
2018-12-24 10:30:00,17.56,17.89,17.521,17.81,243849.0,17.56,17.89,17.521,17.81,243849.0
2018-12-24 11:00:00,17.81,18.04,17.69,17.85,270606.0,17.81,18.04,17.69,17.85,270606.0
2018-12-24 11:30:00,17.85,17.9,17.67,17.83,173178.0,17.85,17.9,17.67,17.83,173178.0
2018-12-24 12:00:00,17.81,17.87,17.61,17.67,147443.0,17.81,17.87,17.61,17.67,147443.0
2018-12-24 12:30:00,17.6865,17.75,17.46,17.47,321403.0,17.6865,17.75,17.46,17.47,321403.0
2018-12-26 09:30:00,17.73,18.09,17.58,18.04,295169.0,17.73,18.09,17.58,18.04,295169.0
2018-12-26 10:00:00,18.03,18.07,17.75,17.99,189981.0,18.03,18.07,17.75,17.99,189981.0
2018-12-26 10:30:00,18.0,18.04,17.78,17.8,117591.0,18.0,18.04,17.78,17.8,117591.0
2018-12-26 11:00:00,17.8,18.05,17.73,18.05,113294.0,17.8,18.05,17.73,18.05,113294.0
2018-12-26 11:30:00,18.07,18.305,18.01,18.3,167834.0,18.07,18.305,18.01,18.3,167834.0
2018-12-26 12:00:00,18.31,18.48,18.24,18.32,111734.0,18.31,18.48,18.24,18.32,111734.0
2018-12-26 12:30:00,18.33,18.5,18.285,18.44,84635.0,18.33,18.5,18.285,18.44,84635.0
2018-12-26 13:00:00,18.46,18.5,18.315,18.37,74936.0,18.46,18.5,18.315,18.37,74936.0
2018-12-26 13:30:00,18.36,18.53,18.335,18.5,87788.0,18.36,18.53,18.335,18.5,87788.0
2018-12-26 14:00:00,18.5,18.51,18.37,18.46,88736.0,18.5,18.51,18.37,18.46,88736.0
2018-12-26 14:30:00,18.45,18.54,18.38,18.53,87871.0,18.45,18.54,18.38,18.53,87871.0
2018-12-26 15:00:00,18.52,18.66,18.49,18.66,147890.0,18.52,18.66,18.49,18.66,147890.0
2018-12-26 15:30:00,18.65,18.97,18.62,18.94,416170.0,18.65,18.97,18.62,18.94,416170.0
2018-12-27 09:30:00,18.6,19.03,18.45,18.72,230551.0,18.6,19.03,18.45,18.72,230551.0
2018-12-27 10:00:00,18.73,18.93,18.692,18.74,234342.0,18.73,18.93,18.692,18.74,234342.0
2018-12-27 10:30:00,18.73,18.84,18.56,18.58,160827.0,18.73,18.84,18.56,18.58,160827.0
2018-12-27 11:00:00,18.58,18.7857,18.55,18.75,148338.0,18.58,18.7857,18.55,18.75,148338.0
2018-12-27 11:30:00,18.75,18.8,18.58,18.72,154543.0,18.75,18.8,18.58,18.72,154543.0
2018-12-27 12:00:00,18.72,18.74,18.5572,18.58,109386.0,18.72,18.74,18.5572,18.58,109386.0
2018-12-27 12:30:00,18.58,18.71,18.55,18.61,113532.0,18.58,18.71,18.55,18.61,113532.0
2018-12-27 13:00:00,18.61,18.67,18.49,18.505,139156.0,18.61,18.67,18.49,18.505,139156.0
2018-12-27 13:30:00,18.5,18.59,18.43,18.49,115846.0,18.5,18.59,18.43,18.49,115846.0
2018-12-27 14:00:00,18.49,18.56,18.36,18.48,137977.0,18.49,18.56,18.36,18.48,137977.0
2018-12-27 14:30:00,18.49,18.741,18.36,18.73,267439.0,18.49,18.741,18.36,18.73,267439.0
2018-12-27 15:00:00,18.73,18.935,18.62,18.9184,276930.0,18.73,18.935,18.62,18.9184,276930.0
2018-12-27 15:30:00,18.92,19.26,18.8671,19.26,587122.0,18.92,19.26,18.8671,19.26,587122.0
2018-12-28 09:30:00,19.31,19.53,19.08,19.37,254052.0,19.31,19.53,19.08,19.37,254052.0
2018-12-28 10:00:00,19.4,19.4707,18.97,18.985,275681.0,19.4,19.4707,18.97,18.985,275681.0
2018-12-28 10:30:00,18.99,19.3224,18.99,19.17,316353.0,18.99,19.3224,18.99,19.17,316353.0
2018-12-28 11:00:00,19.18,19.381,19.16,19.37,104559.0,19.18,19.381,19.16,19.37,104559.0
2018-12-28 11:30:00,19.37,19.39,19.29,19.34,112412.0,19.37,19.39,19.29,19.34,112412.0
2018-12-28 12:00:00,19.33,19.52,19.29,19.505,211341.0,19.33,19.52,19.29,19.505,211341.0
2018-12-28 12:30:00,19.51,19.53,19.39,19.405,102236.0,19.51,19.53,19.39,19.405,102236.0
2018-12-28 13:00:00,19.4,19.52,19.37,19.4209,101914.0,19.4,19.52,19.37,19.4209,101914.0
2018-12-28 13:30:00,19.42,19.43,19.27,19.42,91800.0,19.42,19.43,19.27,19.42,91800.0
2018-12-28 14:00:00,19.42,19.6,19.42,19.58,164207.0,19.42,19.6,19.42,19.58,164207.0
2018-12-28 14:30:00,19.58,19.8,19.55,19.8,217870.0,19.58,19.8,19.55,19.8,217870.0
2018-12-28 15:00:00,19.79,19.81,19.37,19.39,234914.0,19.79,19.81,19.37,19.39,234914.0
2018-12-28 15:30:00,19.4,19.53,19.35,19.44,349815.0,19.4,19.53,19.35,19.44,349815.0
2018-12-31 09:30:00,19.86,20.07,19.63,19.77,256704.0,19.86,20.07,19.63,19.77,256704.0
2018-12-31 10:00:00,19.7539,19.93,19.625,19.91,219972.0,19.7539,19.93,19.625,19.91,219972.0
2018-12-31 10:30:00,19.9,19.9091,19.57,19.57,200480.0,19.9,19.9091,19.57,19.57,200480.0
2018-12-31 11:00:00,19.57,19.7099,19.53,19.6758,123206.0,19.57,19.7099,19.53,19.6758,123206.0
2018-12-31 11:30:00,19.67,19.77,19.49,19.76,114868.0,19.67,19.77,19.49,19.76,114868.0
2018-12-31 12:00:00,19.76,19.78,19.58,19.64,157678.0,19.76,19.78,19.58,19.64,157678.0
2018-12-31 12:30:00,19.63,19.71,19.58,19.69,85931.0,19.63,19.71,19.58,19.69,85931.0
2018-12-31 13:00:00,19.69,19.705,19.57,19.68,94961.0,19.69,19.705,19.57,19.68,94961.0
2018-12-31 13:30:00,19.68,19.69,19.52,19.54,127493.0,19.68,19.69,19.52,19.54,127493.0
2018-12-31 14:00:00,19.5354,19.6,19.485,19.55,127973.0,19.5354,19.6,19.485,19.55,127973.0
2018-12-31 14:30:00,19.54,19.63,19.47,19.56,88075.0,19.54,19.63,19.47,19.56,88075.0
2018-12-31 15:00:00,19.56,19.7,19.56,19.65,116446.0,19.56,19.7,19.56,19.65,116446.0
2018-12-31 15:30:00,19.65,19.71,19.52,19.68,446531.0,19.65,19.71,19.52,19.68,446531.0
2019-01-02 09:30:00,19.28,19.58,19.17,19.5,242429.0,19.28,19.58,19.17,19.5,242429.0
2019-01-02 10:00:00,19.48,19.68,19.38,19.59,364524.0,19.48,19.68,19.38,19.59,364524.0
2019-01-02 10:30:00,19.57,19.91,19.54,19.8731,153636.0,19.57,19.91,19.54,19.8731,153636.0
2019-01-02 11:00:00,19.8571,20.01,19.78,19.93,185814.0,19.8571,20.01,19.78,19.93,185814.0
2019-01-02 11:30:00,19.93,19.95,19.69,19.7,114494.0,19.93,19.95,19.69,19.7,114494.0
2019-01-02 12:00:00,19.69,19.92,19.67,19.92,187677.0,19.69,19.92,19.67,19.92,187677.0
2019-01-02 12:30:00,19.92,20.0,19.89,19.97,119490.0,19.92,20.0,19.89,19.97,119490.0
2019-01-02 13:00:00,19.98,20.0,19.88,19.94,140030.0,19.98,20.0,19.88,19.94,140030.0
2019-01-02 13:30:00,19.94,20.005,19.88,19.94,83775.0,19.94,20.005,19.88,19.94,83775.0
2019-01-02 14:00:00,19.95,19.95,19.85,19.895,159694.0,19.95,19.95,19.85,19.895,159694.0
2019-01-02 14:30:00,19.9,19.945,19.73,19.735,105026.0,19.9,19.945,19.73,19.735,105026.0
2019-01-02 15:00:00,19.72,19.81,19.7044,19.77,139382.0,19.72,19.81,19.7044,19.77,139382.0
2019-01-02 15:30:00,19.76,19.95,19.715,19.93,242337.0,19.76,19.95,19.715,19.93,242337.0
2019-01-03 09:30:00,19.93,19.99,19.55,19.8,405130.0,19.93,19.99,19.55,19.8,405130.0
2019-01-03 10:00:00,19.79,19.79,19.19,19.25,497592.0,19.79,19.79,19.19,19.25,497592.0
2019-01-03 10:30:00,19.24,19.48,19.13,19.46,239843.0,19.24,19.48,19.13,19.46,239843.0
2019-01-03 11:00:00,19.45,19.88,19.45,19.83,283745.0,19.45,19.88,19.45,19.83,283745.0
2019-01-03 11:30:00,19.82,20.0,19.8,19.98,367071.0,19.82,20.0,19.8,19.98,367071.0
2019-01-03 12:00:00,19.98,19.99,19.79,19.85,154061.0,19.98,19.99,19.79,19.85,154061.0
2019-01-03 12:30:00,19.8636,19.92,19.79,19.87,122720.0,19.8636,19.92,19.79,19.87,122720.0
2019-01-03 13:00:00,19.87,19.88,19.59,19.69,179112.0,19.87,19.88,19.59,19.69,179112.0
2019-01-03 13:30:00,19.7,19.82,19.645,19.72,187865.0,19.7,19.82,19.645,19.72,187865.0
2019-01-03 14:00:00,19.71,19.82,19.68,19.82,182079.0,19.71,19.82,19.68,19.82,182079.0
2019-01-03 14:30:00,19.82,19.84,19.62,19.68,151933.0,19.82,19.84,19.62,19.68,151933.0
2019-01-03 15:00:00,19.685,19.74,19.525,19.715,238433.0,19.685,19.74,19.525,19.715,238433.0
2019-01-03 15:30:00,19.715,19.78,19.59,19.61,570178.0,19.715,19.78,19.59,19.61,570178.0
2019-01-04 09:30:00,19.96,20.39,19.83,20.22,371967.0,19.96,20.39,19.83,20.22,371967.0
2019-01-04 10:00:00,20.22,20.54,20.21,20.5,301701.0,20.22,20.54,20.21,20.5,301701.0
2019-01-04 10:30:00,20.52,20.69,20.45,20.67,221067.0,20.52,20.69,20.45,20.67,221067.0
2019-01-04 11:00:00,20.655,20.74,20.52,20.59,162746.0,20.655,20.74,20.52,20.59,162746.0
2019-01-04 11:30:00,20.59,20.74,20.54,20.67,202652.0,20.59,20.74,20.54,20.67,202652.0
2019-01-04 12:00:00,20.67,20.71,20.61,20.65,139668.0,20.67,20.71,20.61,20.65,139668.0
2019-01-04 12:30:00,20.66,20.79,20.61,20.6725,136361.0,20.66,20.79,20.61,20.6725,136361.0
2019-01-04 13:00:00,20.69,20.755,20.65,20.67,131122.0,20.69,20.755,20.65,20.67,131122.0
2019-01-04 13:30:00,20.69,20.76,20.65,20.76,168073.0,20.69,20.76,20.65,20.76,168073.0
2019-01-04 14:00:00,20.76,20.77,20.65,20.705,297370.0,20.76,20.77,20.65,20.705,297370.0
2019-01-04 14:30:00,20.71,20.82,20.66,20.68,334629.0,20.71,20.82,20.66,20.68,334629.0
2019-01-04 15:00:00,20.69,20.76,20.65,20.695,160503.0,20.69,20.76,20.65,20.695,160503.0
2019-01-04 15:30:00,20.69,20.75,20.65,20.74,920782.0,20.69,20.75,20.65,20.74,920782.0
2019-01-07 09:30:00,21.03,21.53,20.97,21.49,520716.0,21.03,21.53,20.97,21.49,520716.0
2019-01-07 10:00:00,21.48,21.79,21.405,21.7,310589.0,21.48,21.79,21.405,21.7,310589.0
2019-01-07 10:30:00,21.69,21.92,21.62,21.91,275290.0,21.69,21.92,21.62,21.91,275290.0
2019-01-07 11:00:00,21.9,22.01,21.82,21.845,282688.0,21.9,22.01,21.82,21.845,282688.0
2019-01-07 11:30:00,21.84,21.96,21.77,21.96,215944.0,21.84,21.96,21.77,21.96,215944.0
2019-01-07 12:00:00,21.95,21.98,21.815,21.92,237515.0,21.95,21.98,21.815,21.92,237515.0
2019-01-07 12:30:00,21.92,21.96,21.84,21.86,212306.0,21.92,21.96,21.84,21.86,212306.0
2019-01-07 13:00:00,21.86,22.0,21.82,21.88,362216.0,21.86,22.0,21.82,21.88,362216.0
2019-01-07 13:30:00,21.88,21.88,21.74,21.765,147538.0,21.88,21.88,21.74,21.765,147538.0
2019-01-07 14:00:00,21.77,21.91,21.77,21.8723,222305.0,21.77,21.91,21.77,21.8723,222305.0
2019-01-07 14:30:00,21.87,21.88,21.77,21.785,112032.0,21.87,21.88,21.77,21.785,112032.0
2019-01-07 15:00:00,21.78,21.99,21.76,21.95,318411.0,21.78,21.99,21.76,21.95,318411.0
2019-01-07 15:30:00,21.955,21.96,21.85,21.901,499742.0,21.955,21.96,21.85,21.901,499742.0
2019-01-08 09:30:00,22.4,22.67,21.92,21.96,505827.0,22.4,22.67,21.92,21.96,505827.0
2019-01-08 10:00:00,21.99,22.29,21.92,22.135,274137.0,21.99,22.29,21.92,22.135,274137.0
2019-01-08 10:30:00,22.14,22.38,22.08,22.38,264807.0,22.14,22.38,22.08,22.38,264807.0
2019-01-08 11:00:00,22.39,22.655,22.33,22.58,354193.0,22.39,22.655,22.33,22.58,354193.0
2019-01-08 11:30:00,22.58,22.87,22.535,22.83,451311.0,22.58,22.87,22.535,22.83,451311.0
2019-01-08 12:00:00,22.83,22.98,22.76,22.955,291144.0,22.83,22.98,22.76,22.955,291144.0
2019-01-08 12:30:00,22.955,23.2185,22.89,23.1799,509475.0,22.955,23.2185,22.89,23.1799,509475.0
2019-01-08 13:00:00,23.17,23.255,22.99,23.015,477434.0,23.17,23.255,22.99,23.015,477434.0
2019-01-08 13:30:00,23.019,23.11,22.94,23.03,249059.0,23.019,23.11,22.94,23.03,249059.0
2019-01-08 14:00:00,23.04,23.21,23.02,23.17,249394.0,23.04,23.21,23.02,23.17,249394.0
2019-01-08 14:30:00,23.17,23.3,23.15,23.23,310782.0,23.17,23.3,23.15,23.23,310782.0
2019-01-08 15:00:00,23.23,23.3425,23.205,23.325,287363.0,23.23,23.3425,23.205,23.325,287363.0
2019-01-08 15:30:00,23.3299,23.44,23.26,23.27,747437.0,23.3299,23.44,23.26,23.27,747437.0
2019-01-09 09:30:00,23.38,23.645,22.86,23.52,584212.0,23.38,23.645,22.86,23.52,584212.0
2019-01-09 10:00:00,23.53,23.715,23.3699,23.7,279714.0,23.53,23.715,23.3699,23.7,279714.0
2019-01-09 10:30:00,23.69,23.73,23.52,23.58,253864.0,23.69,23.73,23.52,23.58,253864.0
2019-01-09 11:00:00,23.58,23.75,23.54,23.67,239371.0,23.58,23.75,23.54,23.67,239371.0
2019-01-09 11:30:00,23.66,23.76,23.62,23.63,200022.0,23.66,23.76,23.62,23.63,200022.0
2019-01-09 12:00:00,23.63,23.835,23.63,23.735,266941.0,23.63,23.835,23.63,23.735,266941.0
2019-01-09 12:30:00,23.74,23.85,23.695,23.75,244706.0,23.74,23.85,23.695,23.75,244706.0
2019-01-09 13:00:00,23.755,23.82,23.72,23.79,131243.0,23.755,23.82,23.72,23.79,131243.0
2019-01-09 13:30:00,23.79,23.83,23.635,23.7031,220365.0,23.79,23.83,23.635,23.7031,220365.0
2019-01-09 14:00:00,23.6986,23.83,23.6,23.64,199952.0,23.6986,23.83,23.6,23.64,199952.0
2019-01-09 14:30:00,23.64,23.815,23.565,23.77,143671.0,23.64,23.815,23.565,23.77,143671.0
2019-01-09 15:00:00,23.77,23.86,23.745,23.785,179552.0,23.77,23.86,23.745,23.785,179552.0
2019-01-09 15:30:00,23.78,23.81,23.55,23.65,770592.0,23.78,23.81,23.55,23.65,770592.0
2019-01-10 09:30:00,23.54,23.54,23.06,23.52,394220.0,23.54,23.54,23.06,23.52,394220.0
2019-01-10 10:00:00,23.5,23.9136,23.48,23.89,247091.0,23.5,23.9136,23.48,23.89,247091.0
2019-01-10 10:30:00,23.8964,24.015,23.8,23.925,173982.0,23.8964,24.015,23.8,23.925,173982.0
2019-01-10 11:00:00,23.92,23.975,23.765,23.82,126430.0,23.92,23.975,23.765,23.82,126430.0
2019-01-10 11:30:00,23.83,24.005,23.815,23.995,144361.0,23.83,24.005,23.815,23.995,144361.0
2019-01-10 12:00:00,23.99,24.01,23.78,23.92,202846.0,23.99,24.01,23.78,23.92,202846.0
2019-01-10 12:30:00,23.915,24.03,23.79,23.86,215909.0,23.915,24.03,23.79,23.86,215909.0
2019-01-10 13:00:00,23.87,23.91,23.715,23.9,173839.0,23.87,23.91,23.715,23.9,173839.0
2019-01-10 13:30:00,23.9074,23.915,23.69,23.82,131028.0,23.9074,23.915,23.69,23.82,131028.0
2019-01-10 14:00:00,23.82,24.02,23.82,23.96,169857.0,23.82,24.02,23.82,23.96,169857.0
2019-01-10 14:30:00,23.97,23.975,23.905,23.96,108790.0,23.97,23.975,23.905,23.96,108790.0
2019-01-10 15:00:00,23.96,24.1,23.955,24.0,276225.0,23.96,24.1,23.955,24.0,276225.0
2019-01-10 15:30:00,23.99,24.08,23.96,24.07,443146.0,23.99,24.08,23.96,24.07,443146.0
2019-01-11 09:30:00,23.94,24.25,23.705,23.855,377779.0,23.94,24.25,23.705,23.855,377779.0
2019-01-11 10:00:00,23.85,24.02,23.78,23.87,256715.0,23.85,24.02,23.78,23.87,256715.0
2019-01-11 10:30:00,23.87,23.99,23.85,23.855,150852.0,23.87,23.99,23.85,23.855,150852.0
2019-01-11 11:00:00,23.86,23.87,23.64,23.75,198879.0,23.86,23.87,23.64,23.75,198879.0
2019-01-11 11:30:00,23.75,23.75,23.49,23.61,304832.0,23.75,23.75,23.49,23.61,304832.0
2019-01-11 12:00:00,23.615,23.72,23.57,23.71,229269.0,23.615,23.72,23.57,23.71,229269.0
2019-01-11 12:30:00,23.71,23.725,23.5,23.515,190908.0,23.71,23.725,23.5,23.515,190908.0
2019-01-11 13:00:00,23.515,23.58,23.37,23.55,375106.0,23.515,23.58,23.37,23.55,375106.0
2019-01-11 13:30:00,23.56,23.7818,23.56,23.77,105052.0,23.56,23.7818,23.56,23.77,105052.0
2019-01-11 14:00:00,23.77,23.85,23.76,23.81,124935.0,23.77,23.85,23.76,23.81,124935.0
2019-01-11 14:30:00,23.82,23.84,23.74,23.78,97871.0,23.82,23.84,23.74,23.78,97871.0
2019-01-11 15:00:00,23.78,23.84,23.76,23.765,133577.0,23.78,23.84,23.76,23.765,133577.0
2019-01-11 15:30:00,23.765,23.79,23.7,23.76,435367.0,23.765,23.79,23.7,23.76,435367.0
2019-01-14 09:30:00,23.53,23.7,23.16,23.59,354420.0,23.53,23.7,23.16,23.59,354420.0
2019-01-14 10:00:00,23.6,23.68,23.28,23.3543,205381.0,23.6,23.68,23.28,23.3543,205381.0
2019-01-14 10:30:00,23.3519,23.5,23.25,23.3101,140165.0,23.3519,23.5,23.25,23.3101,140165.0
2019-01-14 11:00:00,23.295,23.385,23.145,23.375,206960.0,23.295,23.385,23.145,23.375,206960.0
2019-01-14 11:30:00,23.375,23.63,23.33,23.415,276306.0,23.375,23.63,23.33,23.415,276306.0
2019-01-14 12:00:00,23.42,23.5,23.22,23.245,204986.0,23.42,23.5,23.22,23.245,204986.0
2019-01-14 12:30:00,23.245,23.32,23.16,23.28,206598.0,23.245,23.32,23.16,23.28,206598.0
2019-01-14 13:00:00,23.29,23.31,23.15,23.19,119237.0,23.29,23.31,23.15,23.19,119237.0
2019-01-14 13:30:00,23.19,23.24,23.02,23.08,166372.0,23.19,23.24,23.02,23.08,166372.0
2019-01-14 14:00:00,23.08,23.1182,22.97,23.1182,177132.0,23.08,23.1182,22.97,23.1182,177132.0
2019-01-14 14:30:00,23.115,23.15,23.02,23.055,131804.0,23.115,23.15,23.02,23.055,131804.0
2019-01-14 15:00:00,23.06,23.13,23.02,23.08,159017.0,23.06,23.13,23.02,23.08,159017.0
2019-01-14 15:30:00,23.08,23.08,22.84,22.86,488834.0,23.08,23.08,22.84,22.86,488834.0
2019-01-15 09:30:00,23.22,23.6285,22.71,23.53,1002625.0,23.22,23.6285,22.71,23.53,1002625.0
2019-01-15 10:00:00,23.54,23.82,23.32,23.76,630474.0,23.54,23.82,23.32,23.76,630474.0
2019-01-15 10:30:00,23.75,23.97,23.63,23.925,576410.0,23.75,23.97,23.63,23.925,576410.0
2019-01-15 11:00:00,23.93,24.11,23.87,24.07,448450.0,23.93,24.11,23.87,24.07,448450.0
2019-01-15 11:30:00,24.07,24.13,23.945,24.1,288169.0,24.07,24.13,23.945,24.1,288169.0
2019-01-15 12:00:00,24.1,24.19,24.0,24.065,355604.0,24.1,24.19,24.0,24.065,355604.0
2019-01-15 12:30:00,24.07,24.11,23.84,23.84,217854.0,24.07,24.11,23.84,23.84,217854.0
2019-01-15 13:00:00,23.8428,23.94,23.74,23.915,214065.0,23.8428,23.94,23.74,23.915,214065.0
2019-01-15 13:30:00,23.915,24.04,23.845,23.945,272156.0,23.915,24.04,23.845,23.945,272156.0
2019-01-15 14:00:00,23.945,24.01,23.81,23.81,272704.0,23.945,24.01,23.81,23.81,272704.0
2019-01-15 14:30:00,23.81,24.055,23.79,24.03,267867.0,23.81,24.055,23.79,24.03,267867.0
2019-01-15 15:00:00,24.037,24.07,23.98,24.04,251812.0,24.037,24.07,23.98,24.04,251812.0
2019-01-15 15:30:00,24.04,24.07,23.97,24.06,585834.0,24.04,24.07,23.97,24.06,585834.0
2019-01-16 09:30:00,24.06,24.065,23.41,23.76,456356.0,24.06,24.065,23.41,23.76,456356.0
2019-01-16 10:00:00,23.75,23.947,23.53,23.71,259626.0,23.75,23.947,23.53,23.71,259626.0
2019-01-16 10:30:00,23.7,23.765,23.56,23.56,192003.0,23.7,23.765,23.56,23.56,192003.0
2019-01-16 11:00:00,23.57,23.59,23.31,23.47,303804.0,23.57,23.59,23.31,23.47,303804.0
2019-01-16 11:30:00,23.47,23.6,23.3,23.35,182752.0,23.47,23.6,23.3,23.35,182752.0
2019-01-16 12:00:00,23.36,23.43,23.24,23.27,181515.0,23.36,23.43,23.24,23.27,181515.0
2019-01-16 12:30:00,23.27,23.33,23.13,23.1442,197017.0,23.27,23.33,23.13,23.1442,197017.0
2019-01-16 13:00:00,23.14,23.21,22.99,23.02,217725.0,23.14,23.21,22.99,23.02,217725.0
2019-01-16 13:30:00,23.02,23.24,22.935,23.125,150708.0,23.02,23.24,22.935,23.125,150708.0
2019-01-16 14:00:00,23.12,23.25,23.09,23.16,211573.0,23.12,23.25,23.09,23.16,211573.0
2019-01-16 14:30:00,23.1562,23.19,23.02,23.035,177355.0,23.1562,23.19,23.02,23.035,177355.0
2019-01-16 15:00:00,23.03,23.11,22.99,23.05,226684.0,23.03,23.11,22.99,23.05,226684.0
2019-01-16 15:30:00,23.05,23.05,22.9,22.92,581681.0,23.05,23.05,22.9,22.92,581681.0
2019-01-17 09:30:00,22.9,23.58,22.9,23.37,381173.0,22.9,23.58,22.9,23.37,381173.0
2019-01-17 10:00:00,23.37,23.5299,23.19,23.34,231711.0,23.37,23.5299,23.19,23.34,231711.0
2019-01-17 10:30:00,23.33,23.355,23.225,23.225,130722.0,23.33,23.355,23.225,23.225,130722.0
2019-01-17 11:00:00,23.23,23.35,23.2,23.2301,120795.0,23.23,23.35,23.2,23.2301,120795.0
2019-01-17 11:30:00,23.23,23.49,23.2,23.455,364349.0,23.23,23.49,23.2,23.455,364349.0
2019-01-17 12:00:00,23.45,23.4801,23.35,23.38,172224.0,23.45,23.4801,23.35,23.38,172224.0
2019-01-17 12:30:00,23.38,23.41,23.23,23.23,119638.0,23.38,23.41,23.23,23.23,119638.0
2019-01-17 13:00:00,23.23,23.3,23.19,23.1943,102836.0,23.23,23.3,23.19,23.1943,102836.0
2019-01-17 13:30:00,23.19,23.275,23.07,23.14,140063.0,23.19,23.275,23.07,23.14,140063.0
2019-01-17 14:00:00,23.14,23.16,22.955,23.02,178079.0,23.14,23.16,22.955,23.02,178079.0
2019-01-17 14:30:00,23.03,23.3,23.02,23.1162,205961.0,23.03,23.3,23.02,23.1162,205961.0
2019-01-17 15:00:00,23.115,23.115,22.95,23.04,198489.0,23.115,23.115,22.95,23.04,198489.0
2019-01-17 15:30:00,23.045,23.055,22.76,22.83,723998.0,23.045,23.055,22.76,22.83,723998.0
2019-01-18 09:30:00,22.9,23.03,22.23,22.4151,528699.0,22.9,23.03,22.23,22.4151,528699.0
2019-01-18 10:00:00,22.4,22.8,22.29,22.74,316964.0,22.4,22.8,22.29,22.74,316964.0
2019-01-18 10:30:00,22.75,22.9636,22.595,22.595,452422.0,22.75,22.9636,22.595,22.595,452422.0
2019-01-18 11:00:00,22.6,22.83,22.58,22.72,315477.0,22.6,22.83,22.58,22.72,315477.0
2019-01-18 11:30:00,22.72,22.73,22.5636,22.6,211388.0,22.72,22.73,22.5636,22.6,211388.0
2019-01-18 12:00:00,22.61,22.68,22.5523,22.6,273319.0,22.61,22.68,22.5523,22.6,273319.0
2019-01-18 12:30:00,22.61,22.68,22.515,22.57,184576.0,22.61,22.68,22.515,22.57,184576.0
2019-01-18 13:00:00,22.56,22.6,22.39,22.42,200372.0,22.56,22.6,22.39,22.42,200372.0
2019-01-18 13:30:00,22.42,22.49,22.39,22.4,153985.0,22.42,22.49,22.39,22.4,153985.0
2019-01-18 14:00:00,22.41,22.47,22.395,22.42,122483.0,22.41,22.47,22.395,22.42,122483.0
2019-01-18 14:30:00,22.41,22.52,22.405,22.5,149007.0,22.41,22.52,22.405,22.5,149007.0
2019-01-18 15:00:00,22.49,22.56,22.45,22.495,308966.0,22.49,22.56,22.45,22.495,308966.0
2019-01-18 15:30:00,22.5,22.66,22.485,22.66,601615.0,22.5,22.66,22.485,22.66,601615.0
2019-01-22 09:30:00,22.46,22.63,22.05,22.13,440702.0,22.46,22.63,22.05,22.13,440702.0
2019-01-22 10:00:00,22.12,22.2,21.93,22.06,295261.0,22.12,22.2,21.93,22.06,295261.0
2019-01-22 10:30:00,22.055,22.15,22.0,22.1,150687.0,22.055,22.15,22.0,22.1,150687.0
2019-01-22 11:00:00,22.0901,22.23,22.005,22.12,136677.0,22.0901,22.23,22.005,22.12,136677.0
2019-01-22 11:30:00,22.1164,22.165,21.97,21.98,103609.0,22.1164,22.165,21.97,21.98,103609.0
2019-01-22 12:00:00,21.9765,22.05,21.955,21.97,153705.0,21.9765,22.05,21.955,21.97,153705.0
2019-01-22 12:30:00,21.97,22.05,21.92,22.02,183585.0,21.97,22.05,21.92,22.02,183585.0
2019-01-22 13:00:00,22.01,22.01,21.8,21.85,185460.0,22.01,22.01,21.8,21.85,185460.0
2019-01-22 13:30:00,21.84,21.98,21.83,21.94,145666.0,21.84,21.98,21.83,21.94,145666.0
2019-01-22 14:00:00,21.95,21.98,21.895,21.92,70457.0,21.95,21.98,21.895,21.92,70457.0
2019-01-22 14:30:00,21.915,22.03,21.86,22.025,141152.0,21.915,22.03,21.86,22.025,141152.0
2019-01-22 15:00:00,22.02,22.1353,21.99,22.11,155041.0,22.02,22.1353,21.99,22.11,155041.0
2019-01-22 15:30:00,22.11,22.16,22.02,22.11,502708.0,22.11,22.16,22.02,22.11,502708.0
2019-01-23 09:30:00,22.13,22.31,21.95,22.19,363752.0,22.13,22.31,21.95,22.19,363752.0
2019-01-23 10:00:00,22.2,22.28,22.12,22.23,230981.0,22.2,22.28,22.12,22.23,230981.0
2019-01-23 10:30:00,22.2301,22.24,21.99,22.03,236321.0,22.2301,22.24,21.99,22.03,236321.0
2019-01-23 11:00:00,22.03,22.2,21.94,22.0,367882.0,22.03,22.2,21.94,22.0,367882.0
2019-01-23 11:30:00,22.0,22.0,21.67,21.72,301708.0,22.0,22.0,21.67,21.72,301708.0
2019-01-23 12:00:00,21.725,21.745,21.61,21.69,208089.0,21.725,21.745,21.61,21.69,208089.0
2019-01-23 12:30:00,21.69,21.84,21.645,21.79,236405.0,21.69,21.84,21.645,21.79,236405.0
2019-01-23 13:00:00,21.79,21.835,21.71,21.81,143640.0,21.79,21.835,21.71,21.81,143640.0
2019-01-23 13:30:00,21.8,21.89,21.785,21.86,108756.0,21.8,21.89,21.785,21.86,108756.0
2019-01-23 14:00:00,21.87,21.98,21.86,21.93,190081.0,21.87,21.98,21.86,21.93,190081.0
2019-01-23 14:30:00,21.94,21.99,21.77,21.85,210430.0,21.94,21.99,21.77,21.85,210430.0
2019-01-23 15:00:00,21.85,21.95,21.8,21.94,200205.0,21.85,21.95,21.8,21.94,200205.0
2019-01-23 15:30:00,21.93,22.13,21.885,22.12,602979.0,21.93,22.13,21.885,22.12,602979.0
2019-01-24 09:30:00,22.19,22.63,22.19,22.5838,340562.0,22.19,22.63,22.19,22.5838,340562.0
2019-01-24 10:00:00,22.58,22.74,22.4202,22.67,280470.0,22.58,22.74,22.4202,22.67,280470.0
2019-01-24 10:30:00,22.665,22.69,22.41,22.43,180355.0,22.665,22.69,22.41,22.43,180355.0
2019-01-24 11:00:00,22.42,22.52,22.22,22.4999,240776.0,22.42,22.52,22.22,22.4999,240776.0
2019-01-24 11:30:00,22.49,22.61,22.46,22.585,165690.0,22.49,22.61,22.46,22.585,165690.0
2019-01-24 12:00:00,22.585,22.64,22.55,22.58,107123.0,22.585,22.64,22.55,22.58,107123.0
2019-01-24 12:30:00,22.58,22.61,22.51,22.57,123744.0,22.58,22.61,22.51,22.57,123744.0
2019-01-24 13:00:00,22.57,22.58,22.5,22.56,103910.0,22.57,22.58,22.5,22.56,103910.0
2019-01-24 13:30:00,22.56,22.655,22.56,22.625,116815.0,22.56,22.655,22.56,22.625,116815.0
2019-01-24 14:00:00,22.635,22.72,22.6,22.72,133867.0,22.635,22.72,22.6,22.72,133867.0
2019-01-24 14:30:00,22.71,22.7569,22.67,22.7,265888.0,22.71,22.7569,22.67,22.7,265888.0
2019-01-24 15:00:00,22.69,22.71,22.61,22.635,198163.0,22.69,22.71,22.61,22.635,198163.0
2019-01-24 15:30:00,22.6367,22.7,22.62,22.64,434113.0,22.6367,22.7,22.62,22.64,434113.0
2019-01-25 09:30:00,22.71,22.88,22.24,22.25,380920.0,22.71,22.88,22.24,22.25,380920.0
2019-01-25 10:00:00,22.26,22.4962,22.245,22.495,330554.0,22.26,22.4962,22.245,22.495,330554.0
2019-01-25 10:30:00,22.5,22.665,22.47,22.62,238336.0,22.5,22.665,22.47,22.62,238336.0
2019-01-25 11:00:00,22.61,22.79,22.58,22.73,123150.0,22.61,22.79,22.58,22.73,123150.0
2019-01-25 11:30:00,22.73,22.9,22.71,22.88,153046.0,22.73,22.9,22.71,22.88,153046.0
2019-01-25 12:00:00,22.89,22.99,22.83,22.92,222468.0,22.89,22.99,22.83,22.92,222468.0
2019-01-25 12:30:00,22.92,22.98,22.86,22.97,172351.0,22.92,22.98,22.86,22.97,172351.0
2019-01-25 13:00:00,22.9609,23.065,22.94,23.04,175607.0,22.9609,23.065,22.94,23.04,175607.0
2019-01-25 13:30:00,23.05,23.13,23.0,23.09,201780.0,23.05,23.13,23.0,23.09,201780.0
2019-01-25 14:00:00,23.095,23.13,23.05,23.065,149041.0,23.095,23.13,23.05,23.065,149041.0
2019-01-25 14:30:00,23.07,23.22,23.06,23.185,145019.0,23.07,23.22,23.06,23.185,145019.0
2019-01-25 15:00:00,23.185,23.24,23.09,23.115,226266.0,23.185,23.24,23.09,23.115,226266.0
2019-01-25 15:30:00,23.12,23.29,23.08,23.26,625957.0,23.12,23.29,23.08,23.26,625957.0
2019-01-28 09:30:00,23.05,23.33,22.6,23.33,445632.0,23.05,23.33,22.6,23.33,445632.0
2019-01-28 10:00:00,23.32,23.325,23.18,23.24,264144.0,23.32,23.325,23.18,23.24,264144.0
2019-01-28 10:30:00,23.24,23.43,23.225,23.38,225017.0,23.24,23.43,23.225,23.38,225017.0
2019-01-28 11:00:00,23.38,23.44,23.3,23.325,236652.0,23.38,23.44,23.3,23.325,236652.0
2019-01-28 11:30:00,23.33,23.38,23.04,23.04,277312.0,23.33,23.38,23.04,23.04,277312.0
2019-01-28 12:00:00,23.04,23.0719,22.93,23.04,119198.0,23.04,23.0719,22.93,23.04,119198.0
2019-01-28 12:30:00,23.04,23.04,22.87,22.91,128102.0,23.04,23.04,22.87,22.91,128102.0
2019-01-28 13:00:00,22.9,23.04,22.835,22.97,179577.0,22.9,23.04,22.835,22.97,179577.0
2019-01-28 13:30:00,22.97,23.13,22.965,23.095,177077.0,22.97,23.13,22.965,23.095,177077.0
2019-01-28 14:00:00,23.1,23.11,22.97,23.03,112327.0,23.1,23.11,22.97,23.03,112327.0
2019-01-28 14:30:00,23.03,23.105,22.95,23.055,163326.0,23.03,23.105,22.95,23.055,163326.0
2019-01-28 15:00:00,23.06,23.14,23.025,23.07,154505.0,23.06,23.14,23.025,23.07,154505.0
2019-01-28 15:30:00,23.06,23.115,23.03,23.07,463645.0,23.06,23.115,23.03,23.07,463645.0
2019-01-29 09:30:00,23.18,23.315,23.04,23.15,247804.0,23.18,23.315,23.04,23.15,247804.0
2019-01-29 10:00:00,23.145,23.24,22.92,23.0,155065.0,23.145,23.24,22.92,23.0,155065.0
2019-01-29 10:30:00,23.0,23.0134,22.655,22.71,184793.0,23.0,23.0134,22.655,22.71,184793.0
2019-01-29 11:00:00,22.7,22.79,22.64,22.76,141698.0,22.7,22.79,22.64,22.76,141698.0
2019-01-29 11:30:00,22.77,22.8923,22.765,22.86,115082.0,22.77,22.8923,22.765,22.86,115082.0
2019-01-29 12:00:00,22.87,22.905,22.8,22.86,108136.0,22.87,22.905,22.8,22.86,108136.0
2019-01-29 12:30:00,22.86,22.93,22.81,22.87,106590.0,22.86,22.93,22.81,22.87,106590.0
2019-01-29 13:00:00,22.88,22.96,22.85,22.95,98603.0,22.88,22.96,22.85,22.95,98603.0
2019-01-29 13:30:00,22.945,23.03,22.89,22.915,134198.0,22.945,23.03,22.89,22.915,134198.0
2019-01-29 14:00:00,22.9168,22.975,22.9,22.94,132953.0,22.9168,22.975,22.9,22.94,132953.0
2019-01-29 14:30:00,22.94,22.99,22.92,22.975,132961.0,22.94,22.99,22.92,22.975,132961.0
2019-01-29 15:00:00,22.975,23.09,22.965,23.02,165910.0,22.975,23.09,22.965,23.02,165910.0
2019-01-29 15:30:00,23.02,23.16,23.005,23.13,540029.0,23.02,23.16,23.005,23.13,540029.0
2019-01-30 09:30:00,23.33,23.39,22.99,23.03,247276.0,23.33,23.39,22.99,23.03,247276.0
2019-01-30 10:00:00,23.03,23.32,22.97,23.3,209281.0,23.03,23.32,22.97,23.3,209281.0
2019-01-30 10:30:00,23.31,23.32,23.01,23.04,265611.0,23.31,23.32,23.01,23.04,265611.0
2019-01-30 11:00:00,23.04,23.11,22.88,22.88,171677.0,23.04,23.11,22.88,22.88,171677.0
2019-01-30 11:30:00,22.87,22.97,22.7973,22.94,164743.0,22.87,22.97,22.7973,22.94,164743.0
2019-01-30 12:00:00,22.95,23.0899,22.925,23.02,129321.0,22.95,23.0899,22.925,23.02,129321.0
2019-01-30 12:30:00,23.02,23.11,23.0,23.085,144982.0,23.02,23.11,23.0,23.085,144982.0
2019-01-30 13:00:00,23.0867,23.13,23.03,23.03,97766.0,23.0867,23.13,23.03,23.03,97766.0
2019-01-30 13:30:00,23.035,23.095,23.035,23.05,93514.0,23.035,23.095,23.035,23.05,93514.0
2019-01-30 14:00:00,23.0482,23.28,23.03,23.18,178650.0,23.0482,23.28,23.03,23.18,178650.0
2019-01-30 14:30:00,23.18,23.29,23.14,23.28,164718.0,23.18,23.29,23.14,23.28,164718.0
2019-01-30 15:00:00,23.28,23.28,23.17,23.17,154831.0,23.28,23.28,23.17,23.17,154831.0
2019-01-30 15:30:00,23.17,23.3,23.14,23.29,542867.0,23.17,23.3,23.14,23.29,542867.0
2019-01-31 09:30:00,23.29,23.79,23.25,23.76,397805.0,23.29,23.79,23.25,23.76,397805.0
2019-01-31 10:00:00,23.74,23.82,23.57,23.63,313096.0,23.74,23.82,23.57,23.63,313096.0
2019-01-31 10:30:00,23.63,23.643,23.4,23.55,623781.0,23.63,23.643,23.4,23.55,623781.0
2019-01-31 11:00:00,23.54,23.61,23.345,23.3564,193135.0,23.54,23.61,23.345,23.3564,193135.0
2019-01-31 11:30:00,23.35,23.4,23.31,23.355,114566.0,23.35,23.4,23.31,23.355,114566.0
2019-01-31 12:00:00,23.35,23.43,23.33,23.4,131446.0,23.35,23.43,23.33,23.4,131446.0
2019-01-31 12:30:00,23.4,23.4,23.33,23.36,105865.0,23.4,23.4,23.33,23.36,105865.0
2019-01-31 13:00:00,23.36,23.44,23.345,23.4,125060.0,23.36,23.44,23.345,23.4,125060.0
2019-01-31 13:30:00,23.4,23.48,23.37,23.48,94816.0,23.4,23.48,23.37,23.48,94816.0
2019-01-31 14:00:00,23.48,23.53,23.4432,23.5123,271482.0,23.48,23.53,23.4432,23.5123,271482.0
2019-01-31 14:30:00,23.52,23.6,23.47,23.585,285519.0,23.52,23.6,23.47,23.585,285519.0
2019-01-31 15:00:00,23.58,23.6,23.435,23.5133,686255.0,23.58,23.6,23.435,23.5133,686255.0
2019-01-31 15:30:00,23.52,23.63,23.515,23.55,639879.0,23.52,23.63,23.515,23.55,639879.0
2019-02-01 09:30:00,23.56,23.69,23.41,23.48,316560.0,23.56,23.69,23.41,23.48,316560.0
2019-02-01 10:00:00,23.49,23.595,23.46,23.485,318375.0,23.49,23.595,23.46,23.485,318375.0
2019-02-01 10:30:00,23.49,23.62,23.48,23.495,181449.0,23.49,23.62,23.48,23.495,181449.0
2019-02-01 11:00:00,23.49,23.66,23.47,23.56,202079.0,23.49,23.66,23.47,23.56,202079.0
2019-02-01 11:30:00,23.555,23.61,23.52,23.59,111921.0,23.555,23.61,23.52,23.59,111921.0
2019-02-01 12:00:00,23.6,23.72,23.58,23.66,146911.0,23.6,23.72,23.58,23.66,146911.0
2019-02-01 12:30:00,23.665,23.67,23.49,23.59,151871.0,23.665,23.67,23.49,23.59,151871.0
2019-02-01 13:00:00,23.59,23.605,23.54,23.57,77643.0,23.59,23.605,23.54,23.57,77643.0
2019-02-01 13:30:00,23.56,23.61,23.53,23.6034,142316.0,23.56,23.61,23.53,23.6034,142316.0
2019-02-01 14:00:00,23.605,23.61,23.54,23.58,134222.0,23.605,23.61,23.54,23.58,134222.0
2019-02-01 14:30:00,23.59,23.59,23.505,23.5459,162067.0,23.59,23.59,23.505,23.5459,162067.0
2019-02-01 15:00:00,23.55,23.56,23.41,23.44,366580.0,23.55,23.56,23.41,23.44,366580.0
2019-02-01 15:30:00,23.431,23.63,23.42,23.58,550992.0,23.431,23.63,23.42,23.58,550992.0
2019-02-04 09:30:00,23.64,23.69,23.071,23.17,322846.0,23.64,23.69,23.071,23.17,322846.0
2019-02-04 10:00:00,23.18,23.24,23.0666,23.155,194701.0,23.18,23.24,23.0666,23.155,194701.0
2019-02-04 10:30:00,23.155,23.25,23.11,23.14,196508.0,23.155,23.25,23.11,23.14,196508.0
2019-02-04 11:00:00,23.13,23.23,23.13,23.14,133474.0,23.13,23.23,23.13,23.14,133474.0
2019-02-04 11:30:00,23.14,23.275,23.13,23.24,166448.0,23.14,23.275,23.13,23.24,166448.0
2019-02-04 12:00:00,23.24,23.35,23.22,23.3047,176310.0,23.24,23.35,23.22,23.3047,176310.0
2019-02-04 12:30:00,23.305,23.38,23.285,23.335,157961.0,23.305,23.38,23.285,23.335,157961.0
2019-02-04 13:00:00,23.335,23.35,23.27,23.275,78376.0,23.335,23.35,23.27,23.275,78376.0
2019-02-04 13:30:00,23.2727,23.28,23.07,23.08,148570.0,23.2727,23.28,23.07,23.08,148570.0
2019-02-04 14:00:00,23.07,23.1,23.0,23.1,170672.0,23.07,23.1,23.0,23.1,170672.0
2019-02-04 14:30:00,23.1,23.19,23.09,23.135,142148.0,23.1,23.19,23.09,23.135,142148.0
2019-02-04 15:00:00,23.14,23.15,23.09,23.11,219707.0,23.14,23.15,23.09,23.11,219707.0
2019-02-04 15:30:00,23.11,23.22,23.095,23.21,461265.0,23.11,23.22,23.095,23.21,461265.0
2019-02-05 09:30:00,23.26,23.64,23.2,23.4991,418123.0,23.26,23.64,23.2,23.4991,418123.0
2019-02-05 10:00:00,23.49,23.65,23.48,23.53,243609.0,23.49,23.65,23.48,23.53,243609.0
2019-02-05 10:30:00,23.525,23.555,23.18,23.2243,336119.0,23.525,23.555,23.18,23.2243,336119.0
2019-02-05 11:00:00,23.23,23.23,23.08,23.16,233622.0,23.23,23.23,23.08,23.16,233622.0
2019-02-05 11:30:00,23.16,23.19,22.9,22.95,309652.0,23.16,23.19,22.9,22.95,309652.0
2019-02-05 12:00:00,22.96,22.99,22.72,22.78,252292.0,22.96,22.99,22.72,22.78,252292.0
2019-02-05 12:30:00,22.77,22.88,22.635,22.665,309864.0,22.77,22.88,22.635,22.665,309864.0
2019-02-05 13:00:00,22.67,22.845,22.66,22.83,245026.0,22.67,22.845,22.66,22.83,245026.0
2019-02-05 13:30:00,22.83,22.94,22.76,22.915,167931.0,22.83,22.94,22.76,22.915,167931.0
2019-02-05 14:00:00,22.92,22.99,22.87,22.87,122317.0,22.92,22.99,22.87,22.87,122317.0
2019-02-05 14:30:00,22.86,23.0,22.84,22.98,125410.0,22.86,23.0,22.84,22.98,125410.0
2019-02-05 15:00:00,22.97,22.975,22.86,22.89,101770.0,22.97,22.975,22.86,22.89,101770.0
2019-02-05 15:30:00,22.88,22.9,22.75,22.78,480104.0,22.88,22.9,22.75,22.78,480104.0
2019-02-06 09:30:00,22.73,23.04,22.663,22.74,233301.0,22.73,23.04,22.663,22.74,233301.0
2019-02-06 10:00:00,22.75,22.79,22.575,22.74,211052.0,22.75,22.79,22.575,22.74,211052.0
2019-02-06 10:30:00,22.74,22.89,22.73,22.82,192231.0,22.74,22.89,22.73,22.82,192231.0
2019-02-06 11:00:00,22.82,22.875,22.75,22.82,194113.0,22.82,22.875,22.75,22.82,194113.0
2019-02-06 11:30:00,22.82,22.93,22.785,22.89,192697.0,22.82,22.93,22.785,22.89,192697.0
2019-02-06 12:00:00,22.88,22.88,22.79,22.81,108489.0,22.88,22.88,22.79,22.81,108489.0
2019-02-06 12:30:00,22.81,22.82,22.705,22.77,116124.0,22.81,22.82,22.705,22.77,116124.0
2019-02-06 13:00:00,22.78,22.82,22.75,22.82,128838.0,22.78,22.82,22.75,22.82,128838.0
2019-02-06 13:30:00,22.82,22.82,22.714,22.74,103540.0,22.82,22.82,22.714,22.74,103540.0
2019-02-06 14:00:00,22.75,22.82,22.67,22.745,275350.0,22.75,22.82,22.67,22.745,275350.0
2019-02-06 14:30:00,22.745,22.745,22.6,22.6,231381.0,22.745,22.745,22.6,22.6,231381.0
2019-02-06 15:00:00,22.605,22.77,22.605,22.745,192933.0,22.605,22.77,22.605,22.745,192933.0
2019-02-06 15:30:00,22.75,22.75,22.58,22.6,542942.0,22.75,22.75,22.58,22.6,542942.0
2019-02-07 09:30:00,22.44,22.44,21.935,22.12,485302.0,22.44,22.44,21.935,22.12,485302.0
2019-02-07 10:00:00,22.12,22.16,21.89,22.03,373673.0,22.12,22.16,21.89,22.03,373673.0
2019-02-07 10:30:00,22.03,22.05,21.71,21.715,261838.0,22.03,22.05,21.71,21.715,261838.0
2019-02-07 11:00:00,21.71,21.725,21.48,21.55,444667.0,21.71,21.725,21.48,21.55,444667.0
2019-02-07 11:30:00,21.55,21.63,21.36,21.49,364978.0,21.55,21.63,21.36,21.49,364978.0
2019-02-07 12:00:00,21.49,21.49,21.28,21.47,235913.0,21.49,21.49,21.28,21.47,235913.0
2019-02-07 12:30:00,21.48,21.505,21.4,21.42,156968.0,21.48,21.505,21.4,21.42,156968.0
2019-02-07 13:00:00,21.41,21.505,21.36,21.44,246917.0,21.41,21.505,21.36,21.44,246917.0
2019-02-07 13:30:00,21.45,21.45,21.2601,21.285,217521.0,21.45,21.45,21.2601,21.285,217521.0
2019-02-07 14:00:00,21.28,21.28,21.11,21.23,436326.0,21.28,21.28,21.11,21.23,436326.0
2019-02-07 14:30:00,21.24,21.33,21.18,21.275,413561.0,21.24,21.33,21.18,21.275,413561.0
2019-02-07 15:00:00,21.275,21.285,21.2,21.225,405476.0,21.275,21.285,21.2,21.225,405476.0
2019-02-07 15:30:00,21.22,21.26,21.1,21.22,1225524.0,21.22,21.26,21.1,21.22,1225524.0
2019-02-08 09:30:00,21.01,21.2,20.73,20.94,478422.0,21.01,21.2,20.73,20.94,478422.0
2019-02-08 10:00:00,20.94,21.01,20.785,20.9,331006.0,20.94,21.01,20.785,20.9,331006.0
2019-02-08 10:30:00,20.9,21.01,20.88,20.97,375466.0,20.9,21.01,20.88,20.97,375466.0
2019-02-08 11:00:00,20.97,21.0,20.81,20.82,158766.0,20.97,21.0,20.81,20.82,158766.0
2019-02-08 11:30:00,20.83,21.0,20.79,20.93,317295.0,20.83,21.0,20.79,20.93,317295.0
2019-02-08 12:00:00,20.93,20.979,20.86,20.97,250421.0,20.93,20.979,20.86,20.97,250421.0
2019-02-08 12:30:00,20.97,21.22,20.945,21.18,291170.0,20.97,21.22,20.945,21.18,291170.0
2019-02-08 13:00:00,21.17,21.23,21.14,21.175,220764.0,21.17,21.23,21.14,21.175,220764.0
2019-02-08 13:30:00,21.18,21.3325,21.18,21.295,150882.0,21.18,21.3325,21.18,21.295,150882.0
2019-02-08 14:00:00,21.29,21.31,21.22,21.3,130866.0,21.29,21.31,21.22,21.3,130866.0
2019-02-08 14:30:00,21.29,21.3,21.105,21.145,151426.0,21.29,21.3,21.105,21.145,151426.0
2019-02-08 15:00:00,21.15,21.23,21.09,21.21,219527.0,21.15,21.23,21.09,21.21,219527.0
2019-02-08 15:30:00,21.215,21.28,21.175,21.27,446561.0,21.215,21.28,21.175,21.27,446561.0
2019-02-11 09:30:00,21.3,21.56,21.09,21.14,223773.0,21.3,21.56,21.09,21.14,223773.0
2019-02-11 10:00:00,21.15,21.26,21.08,21.165,184585.0,21.15,21.26,21.08,21.165,184585.0
2019-02-11 10:30:00,21.165,21.2769,21.11,21.2,114658.0,21.165,21.2769,21.11,21.2,114658.0
2019-02-11 11:00:00,21.21,21.23,20.94,20.99,268030.0,21.21,21.23,20.94,20.99,268030.0
2019-02-11 11:30:00,20.985,21.0701,20.94,21.06,142687.0,20.985,21.0701,20.94,21.06,142687.0
2019-02-11 12:00:00,21.055,21.17,21.02,21.15,173331.0,21.055,21.17,21.02,21.15,173331.0
2019-02-11 12:30:00,21.16,21.19,21.13,21.15,110007.0,21.16,21.19,21.13,21.15,110007.0
2019-02-11 13:00:00,21.15,21.15,21.065,21.105,110165.0,21.15,21.15,21.065,21.105,110165.0
2019-02-11 13:30:00,21.105,21.12,20.98,21.055,169220.0,21.105,21.12,20.98,21.055,169220.0
2019-02-11 14:00:00,21.05,21.055,20.97,20.9877,126488.0,21.05,21.055,20.97,20.9877,126488.0
2019-02-11 14:30:00,20.985,21.005,20.8779,20.93,188208.0,20.985,21.005,20.8779,20.93,188208.0
2019-02-11 15:00:00,20.925,20.97,20.91,20.94,204834.0,20.925,20.97,20.91,20.94,204834.0
2019-02-11 15:30:00,20.935,20.98,20.88,20.98,735622.0,20.935,20.98,20.88,20.98,735622.0
2019-02-12 09:30:00,21.13,21.63,21.013,21.24,668782.0,21.13,21.63,21.013,21.24,668782.0
2019-02-12 10:00:00,21.24,21.65,21.22,21.615,538347.0,21.24,21.65,21.22,21.615,538347.0
2019-02-12 10:30:00,21.615,21.765,21.57,21.71,380957.0,21.615,21.765,21.57,21.71,380957.0
2019-02-12 11:00:00,21.71,21.83,21.69,21.79,294259.0,21.71,21.83,21.69,21.79,294259.0
2019-02-12 11:30:00,21.79,21.92,21.74,21.87,341668.0,21.79,21.92,21.74,21.87,341668.0
2019-02-12 12:00:00,21.88,21.88,21.77,21.795,153867.0,21.88,21.88,21.77,21.795,153867.0
2019-02-12 12:30:00,21.8,21.86,21.67,21.685,191025.0,21.8,21.86,21.67,21.685,191025.0
2019-02-12 13:00:00,21.69,21.7773,21.6166,21.75,459343.0,21.69,21.7773,21.6166,21.75,459343.0
2019-02-12 13:30:00,21.74,21.78,21.71,21.735,155249.0,21.74,21.78,21.71,21.735,155249.0
2019-02-12 14:00:00,21.74,21.83,21.7,21.74,164504.0,21.74,21.83,21.7,21.74,164504.0
2019-02-12 14:30:00,21.74,21.75,21.52,21.535,193121.0,21.74,21.75,21.52,21.535,193121.0
2019-02-12 15:00:00,21.54,21.62,21.45,21.565,332328.0,21.54,21.62,21.45,21.565,332328.0
2019-02-12 15:30:00,21.565,21.73,21.46,21.68,755730.0,21.565,21.73,21.46,21.68,755730.0
2019-02-13 09:30:00,23.15,23.59,21.52,21.67,2859201.0,23.15,23.59,21.52,21.67,2859201.0
2019-02-13 10:00:00,21.665,22.2,21.37,22.1,1653010.0,21.665,22.2,21.37,22.1,1653010.0
2019-02-13 10:30:00,22.105,22.45,22.0,22.45,727731.0,22.105,22.45,22.0,22.45,727731.0
2019-02-13 11:00:00,22.45,22.555,22.19,22.24,513856.0,22.45,22.555,22.19,22.24,513856.0
2019-02-13 11:30:00,22.24,22.26,21.89,22.02,386490.0,22.24,22.26,21.89,22.02,386490.0
2019-02-13 12:00:00,22.02,22.14,21.93,22.08,405001.0,22.02,22.14,21.93,22.08,405001.0
2019-02-13 12:30:00,22.07,22.25,22.05,22.22,187286.0,22.07,22.25,22.05,22.22,187286.0
2019-02-13 13:00:00,22.22,22.23,21.97,21.99,238833.0,22.22,22.23,21.97,21.99,238833.0
2019-02-13 13:30:00,21.98,22.1,21.97,22.035,176304.0,21.98,22.1,21.97,22.035,176304.0
2019-02-13 14:00:00,22.04,22.165,21.99,22.075,268134.0,22.04,22.165,21.99,22.075,268134.0
2019-02-13 14:30:00,22.075,22.23,22.0584,22.17,251451.0,22.075,22.23,22.0584,22.17,251451.0
2019-02-13 15:00:00,22.17,22.19,22.05,22.065,291695.0,22.17,22.19,22.05,22.065,291695.0
2019-02-13 15:30:00,22.06,22.1,21.99,22.06,891043.0,22.06,22.1,21.99,22.06,891043.0
2019-02-14 09:30:00,22.0,22.4,21.38,22.38,907819.0,22.0,22.4,21.38,22.38,907819.0
2019-02-14 10:00:00,22.37,22.62,22.32,22.5875,613262.0,22.37,22.62,22.32,22.5875,613262.0
2019-02-14 10:30:00,22.585,22.6,22.33,22.48,426327.0,22.585,22.6,22.33,22.48,426327.0
2019-02-14 11:00:00,22.49,22.56,22.435,22.515,267775.0,22.49,22.56,22.435,22.515,267775.0
2019-02-14 11:30:00,22.52,22.66,22.465,22.605,216713.0,22.52,22.66,22.465,22.605,216713.0
2019-02-14 12:00:00,22.61,22.61,22.45,22.45,205366.0,22.61,22.61,22.45,22.45,205366.0
2019-02-14 12:30:00,22.45,22.56,22.42,22.475,188581.0,22.45,22.56,22.42,22.475,188581.0
2019-02-14 13:00:00,22.475,22.5,22.34,22.36,169902.0,22.475,22.5,22.34,22.36,169902.0
2019-02-14 13:30:00,22.37,22.39,22.28,22.36,225599.0,22.37,22.39,22.28,22.36,225599.0
2019-02-14 14:00:00,22.36,22.445,22.315,22.39,244409.0,22.36,22.445,22.315,22.39,244409.0
2019-02-14 14:30:00,22.39,22.4,22.29,22.31,224768.0,22.39,22.4,22.29,22.31,224768.0
2019-02-14 15:00:00,22.305,22.415,22.305,22.38,253879.0,22.305,22.415,22.305,22.38,253879.0
2019-02-14 15:30:00,22.38,22.44,22.27,22.31,507498.0,22.38,22.44,22.27,22.31,507498.0
2019-02-15 09:30:00,22.34,22.66,22.01,22.14,400358.0,22.34,22.66,22.01,22.14,400358.0
2019-02-15 10:00:00,22.14,22.39,22.13,22.33,366727.0,22.14,22.39,22.13,22.33,366727.0
2019-02-15 10:30:00,22.33,22.46,22.28,22.45,241677.0,22.33,22.46,22.28,22.45,241677.0
2019-02-15 11:00:00,22.45,22.47,22.27,22.33,165856.0,22.45,22.47,22.27,22.33,165856.0
2019-02-15 11:30:00,22.32,22.35,22.13,22.1339,172979.0,22.32,22.35,22.13,22.1339,172979.0
2019-02-15 12:00:00,22.14,22.16,22.07,22.115,186362.0,22.14,22.16,22.07,22.115,186362.0
2019-02-15 12:30:00,22.115,22.135,22.0,22.105,285555.0,22.115,22.135,22.0,22.105,285555.0
2019-02-15 13:00:00,22.105,22.13,22.02,22.025,116105.0,22.105,22.13,22.02,22.025,116105.0
2019-02-15 13:30:00,22.02,22.12,22.015,22.075,248401.0,22.02,22.12,22.015,22.075,248401.0
2019-02-15 14:00:00,22.08,22.21,22.06,22.1836,170489.0,22.08,22.21,22.06,22.1836,170489.0
2019-02-15 14:30:00,22.18,22.23,22.08,22.21,216889.0,22.18,22.23,22.08,22.21,216889.0
2019-02-15 15:00:00,22.21,22.23,22.14,22.19,186520.0,22.21,22.23,22.14,22.19,186520.0
2019-02-15 15:30:00,22.2,22.27,22.16,22.26,596483.0,22.2,22.27,22.16,22.26,596483.0
2019-02-19 09:30:00,22.09,22.13,21.36,21.52,757691.0,22.09,22.13,21.36,21.52,757691.0
2019-02-19 10:00:00,21.52,21.7,21.43,21.505,474707.0,21.52,21.7,21.43,21.505,474707.0
2019-02-19 10:30:00,21.51,21.61,21.34,21.61,311795.0,21.51,21.61,21.34,21.61,311795.0
2019-02-19 11:00:00,21.61,21.64,21.5,21.52,211702.0,21.61,21.64,21.5,21.52,211702.0
2019-02-19 11:30:00,21.53,21.58,21.47,21.5463,161722.0,21.53,21.58,21.47,21.5463,161722.0
2019-02-19 12:00:00,21.54,21.56,21.43,21.45,220158.0,21.54,21.56,21.43,21.45,220158.0
2019-02-19 12:30:00,21.45,21.47,21.355,21.45,260279.0,21.45,21.47,21.355,21.45,260279.0
2019-02-19 13:00:00,21.44,21.45,21.2501,21.295,233437.0,21.44,21.45,21.2501,21.295,233437.0
2019-02-19 13:30:00,21.29,21.305,21.21,21.225,234637.0,21.29,21.305,21.21,21.225,234637.0
2019-02-19 14:00:00,21.229,21.34,21.205,21.31,242159.0,21.229,21.34,21.205,21.31,242159.0
2019-02-19 14:30:00,21.315,21.42,21.31,21.42,161825.0,21.315,21.42,21.31,21.42,161825.0
2019-02-19 15:00:00,21.42,21.43,21.375,21.39,150571.0,21.42,21.43,21.375,21.39,150571.0
2019-02-19 15:30:00,21.39,21.41,21.33,21.36,613633.0,21.39,21.41,21.33,21.36,613633.0
2019-02-20 09:30:00,21.36,21.67,21.31,21.5461,482213.0,21.36,21.67,21.31,21.5461,482213.0
2019-02-20 10:00:00,21.54,21.66,21.48,21.5,320399.0,21.54,21.66,21.48,21.5,320399.0
2019-02-20 10:30:00,21.49,21.51,21.31,21.32,270405.0,21.49,21.51,21.31,21.32,270405.0
2019-02-20 11:00:00,21.31,21.345,21.25,21.315,208827.0,21.31,21.345,21.25,21.315,208827.0
2019-02-20 11:30:00,21.32,21.34,21.24,21.26,198185.0,21.32,21.34,21.24,21.26,198185.0
2019-02-20 12:00:00,21.265,21.265,20.95,20.96,321024.0,21.265,21.265,20.95,20.96,321024.0
2019-02-20 12:30:00,20.96,21.0,20.7,20.81,308450.0,20.96,21.0,20.7,20.81,308450.0
2019-02-20 13:00:00,20.81,20.93,20.81,20.93,162280.0,20.81,20.93,20.81,20.93,162280.0
2019-02-20 13:30:00,20.93,20.97,20.87,20.955,163107.0,20.93,20.97,20.87,20.955,163107.0
2019-02-20 14:00:00,20.955,21.13,20.93,21.09,207612.0,20.955,21.13,20.93,21.09,207612.0
2019-02-20 14:30:00,21.095,21.18,21.07,21.105,151933.0,21.095,21.18,21.07,21.105,151933.0
2019-02-20 15:00:00,21.105,21.145,21.08,21.11,167026.0,21.105,21.145,21.08,21.11,167026.0
2019-02-20 15:30:00,21.1,21.26,21.09,21.23,439579.0,21.1,21.26,21.09,21.23,439579.0
2019-02-21 09:30:00,21.21,21.48,21.14,21.3,241024.0,21.21,21.48,21.14,21.3,241024.0
2019-02-21 10:00:00,21.305,21.305,21.125,21.236,173696.0,21.305,21.305,21.125,21.236,173696.0
2019-02-21 10:30:00,21.24,21.36,21.23,21.245,127289.0,21.24,21.36,21.23,21.245,127289.0
2019-02-21 11:00:00,21.26,21.29,21.21,21.21,109183.0,21.26,21.29,21.21,21.21,109183.0
2019-02-21 11:30:00,21.21,21.295,21.17,21.29,78795.0,21.21,21.295,21.17,21.29,78795.0
2019-02-21 12:00:00,21.29,21.295,21.17,21.19,134155.0,21.29,21.295,21.17,21.19,134155.0
2019-02-21 12:30:00,21.19,21.3,21.18,21.23,88421.0,21.19,21.3,21.18,21.23,88421.0
2019-02-21 13:00:00,21.2243,21.31,21.2,21.24,49466.0,21.2243,21.31,21.2,21.24,49466.0
2019-02-21 13:30:00,21.24,21.25,21.2,21.23,48251.0,21.24,21.25,21.2,21.23,48251.0
2019-02-21 14:00:00,21.23,21.26,21.14,21.14,59734.0,21.23,21.26,21.14,21.14,59734.0
2019-02-21 14:30:00,21.15,21.16,21.06,21.09,68586.0,21.15,21.16,21.06,21.09,68586.0
2019-02-21 15:00:00,21.085,21.3,21.07,21.22,137245.0,21.085,21.3,21.07,21.22,137245.0
2019-02-21 15:30:00,21.22,21.24,21.165,21.22,269269.0,21.22,21.24,21.165,21.22,269269.0
2019-02-22 09:30:00,21.22,21.3,21.065,21.296,169156.0,21.22,21.3,21.065,21.296,169156.0
2019-02-22 10:00:00,21.3,21.36,21.22,21.26,168159.0,21.3,21.36,21.22,21.26,168159.0
2019-02-22 10:30:00,21.251,21.39,21.155,21.38,114258.0,21.251,21.39,21.155,21.38,114258.0
2019-02-22 11:00:00,21.38,21.44,21.35,21.41,81565.0,21.38,21.44,21.35,21.41,81565.0
2019-02-22 11:30:00,21.4041,21.44,21.36,21.41,91303.0,21.4041,21.44,21.36,21.41,91303.0
2019-02-22 12:00:00,21.41,21.49,21.4,21.465,53603.0,21.41,21.49,21.4,21.465,53603.0
2019-02-22 12:30:00,21.465,21.475,21.395,21.395,82970.0,21.465,21.475,21.395,21.395,82970.0
2019-02-22 13:00:00,21.39,21.41,21.33,21.345,83741.0,21.39,21.41,21.33,21.345,83741.0
2019-02-22 13:30:00,21.35,21.39,21.31,21.345,80440.0,21.35,21.39,21.31,21.345,80440.0
2019-02-22 14:00:00,21.35,21.36,21.29,21.3,62512.0,21.35,21.36,21.29,21.3,62512.0
2019-02-22 14:30:00,21.3,21.33,21.23,21.27,71450.0,21.3,21.33,21.23,21.27,71450.0
2019-02-22 15:00:00,21.27,21.37,21.27,21.37,81411.0,21.27,21.37,21.27,21.37,81411.0
2019-02-22 15:30:00,21.37,21.52,21.34,21.51,370705.0,21.37,21.52,21.34,21.51,370705.0
2019-02-25 09:30:00,21.7,21.85,21.53,21.8,315441.0,21.7,21.85,21.53,21.8,315441.0
2019-02-25 10:00:00,21.81,22.06,21.75,22.05,340885.0,21.81,22.06,21.75,22.05,340885.0
2019-02-25 10:30:00,22.05,22.14,21.955,22.101,378020.0,22.05,22.14,21.955,22.101,378020.0
2019-02-25 11:00:00,22.11,22.215,22.11,22.175,151027.0,22.11,22.215,22.11,22.175,151027.0
2019-02-25 11:30:00,22.175,22.305,22.175,22.27,206988.0,22.175,22.305,22.175,22.27,206988.0
2019-02-25 12:00:00,22.27,22.3,22.2,22.2,122600.0,22.27,22.3,22.2,22.2,122600.0
2019-02-25 12:30:00,22.21,22.28,22.08,22.135,178439.0,22.21,22.28,22.08,22.135,178439.0
2019-02-25 13:00:00,22.13,22.225,22.06,22.18,128707.0,22.13,22.225,22.06,22.18,128707.0
2019-02-25 13:30:00,22.175,22.23,22.17,22.2146,72308.0,22.175,22.23,22.17,22.2146,72308.0
2019-02-25 14:00:00,22.215,22.35,22.215,22.32,171513.0,22.215,22.35,22.215,22.32,171513.0
2019-02-25 14:30:00,22.32,22.38,22.2724,22.29,122284.0,22.32,22.38,22.2724,22.29,122284.0
2019-02-25 15:00:00,22.29,22.45,22.27,22.4,236132.0,22.29,22.45,22.27,22.4,236132.0
2019-02-25 15:30:00,22.41,22.5,22.34,22.36,743950.0,22.41,22.5,22.34,22.36,743950.0
2019-02-26 09:30:00,22.32,22.6685,22.09,22.57,241954.0,22.32,22.6685,22.09,22.57,241954.0
2019-02-26 10:00:00,22.5799,22.88,22.54,22.844,291134.0,22.5799,22.88,22.54,22.844,291134.0
2019-02-26 10:30:00,22.85,22.87,22.735,22.74,210689.0,22.85,22.87,22.735,22.74,210689.0
2019-02-26 11:00:00,22.74,22.79,22.715,22.75,114644.0,22.74,22.79,22.715,22.75,114644.0
2019-02-26 11:30:00,22.755,22.77,22.64,22.6449,138186.0,22.755,22.77,22.64,22.6449,138186.0
2019-02-26 12:00:00,22.64,22.75,22.635,22.69,116066.0,22.64,22.75,22.635,22.69,116066.0
2019-02-26 12:30:00,22.69,22.7,22.5,22.555,195000.0,22.69,22.7,22.5,22.555,195000.0
2019-02-26 13:00:00,22.56,22.59,22.51,22.56,90992.0,22.56,22.59,22.51,22.56,90992.0
2019-02-26 13:30:00,22.56,22.62,22.51,22.61,64419.0,22.56,22.62,22.51,22.61,64419.0
2019-02-26 14:00:00,22.61,22.65,22.51,22.58,195083.0,22.61,22.65,22.51,22.58,195083.0
2019-02-26 14:30:00,22.58,22.64,22.58,22.6,88292.0,22.58,22.64,22.58,22.6,88292.0
2019-02-26 15:00:00,22.6,22.68,22.6,22.64,110915.0,22.6,22.68,22.6,22.64,110915.0
2019-02-26 15:30:00,22.63,22.65,22.49,22.49,392605.0,22.63,22.65,22.49,22.49,392605.0
2019-02-27 09:30:00,22.44,22.49,22.07,22.36,348804.0,22.44,22.49,22.07,22.36,348804.0
2019-02-27 10:00:00,22.36,22.54,22.33,22.485,245212.0,22.36,22.54,22.33,22.485,245212.0
2019-02-27 10:30:00,22.48,22.61,22.45,22.53,220586.0,22.48,22.61,22.45,22.53,220586.0
2019-02-27 11:00:00,22.54,22.66,22.5,22.655,171790.0,22.54,22.66,22.5,22.655,171790.0
2019-02-27 11:30:00,22.66,22.77,22.64,22.765,114311.0,22.66,22.77,22.64,22.765,114311.0
2019-02-27 12:00:00,22.765,22.84,22.76,22.775,152528.0,22.765,22.84,22.76,22.775,152528.0
2019-02-27 12:30:00,22.78,22.78,22.69,22.72,79747.0,22.78,22.78,22.69,22.72,79747.0
2019-02-27 13:00:00,22.71,22.88,22.7,22.84,135802.0,22.71,22.88,22.7,22.84,135802.0
2019-02-27 13:30:00,22.8419,22.91,22.84,22.87,150730.0,22.8419,22.91,22.84,22.87,150730.0
2019-02-27 14:00:00,22.86,23.0,22.86,22.945,195607.0,22.86,23.0,22.86,22.945,195607.0
2019-02-27 14:30:00,22.9409,22.98,22.9,22.9001,120321.0,22.9409,22.98,22.9,22.9001,120321.0
2019-02-27 15:00:00,22.91,22.9362,22.84,22.845,118613.0,22.91,22.9362,22.84,22.845,118613.0
2019-02-27 15:30:00,22.845,22.88,22.77,22.82,401068.0,22.845,22.88,22.77,22.82,401068.0
2019-02-28 09:30:00,22.78,22.9,22.51,22.53,233093.0,22.78,22.9,22.51,22.53,233093.0
2019-02-28 10:00:00,22.52,22.52,22.225,22.235,245203.0,22.52,22.52,22.225,22.235,245203.0
2019-02-28 10:30:00,22.24,22.3,22.12,22.165,374809.0,22.24,22.3,22.12,22.165,374809.0
2019-02-28 11:00:00,22.16,22.21,22.09,22.15,157738.0,22.16,22.21,22.09,22.15,157738.0
2019-02-28 11:30:00,22.14,22.32,22.13,22.295,109796.0,22.14,22.32,22.13,22.295,109796.0
2019-02-28 12:00:00,22.31,22.57,22.28,22.565,98775.0,22.31,22.57,22.28,22.565,98775.0
2019-02-28 12:30:00,22.5647,22.66,22.539,22.64,282913.0,22.5647,22.66,22.539,22.64,282913.0
2019-02-28 13:00:00,22.64,22.64,22.56,22.61,53735.0,22.64,22.64,22.56,22.61,53735.0
2019-02-28 13:30:00,22.6068,22.67,22.58,22.67,69642.0,22.6068,22.67,22.58,22.67,69642.0
2019-02-28 14:00:00,22.66,22.66,22.52,22.55,82942.0,22.66,22.66,22.52,22.55,82942.0
2019-02-28 14:30:00,22.55,22.555,22.4607,22.5036,74823.0,22.55,22.555,22.4607,22.5036,74823.0
2019-02-28 15:00:00,22.505,22.505,22.41,22.449,201550.0,22.505,22.505,22.41,22.449,201550.0
2019-02-28 15:30:00,22.45,22.485,22.37,22.4,525161.0,22.45,22.485,22.37,22.4,525161.0
2019-03-01 09:30:00,22.88,22.94,22.43,22.67,448494.0,22.88,22.94,22.43,22.67,448494.0
2019-03-01 10:00:00,22.67,22.7,22.57,22.67,239279.0,22.67,22.7,22.57,22.67,239279.0
2019-03-01 10:30:00,22.67,22.735,22.65,22.6751,161857.0,22.67,22.735,22.65,22.6751,161857.0
2019-03-01 11:00:00,22.67,22.7,22.54,22.57,171082.0,22.67,22.7,22.54,22.57,171082.0
2019-03-01 11:30:00,22.58,22.639,22.54,22.555,110994.0,22.58,22.639,22.54,22.555,110994.0
2019-03-01 12:00:00,22.56,22.76,22.54,22.715,155037.0,22.56,22.76,22.54,22.715,155037.0
2019-03-01 12:30:00,22.72,22.78,22.67,22.74,121612.0,22.72,22.78,22.67,22.74,121612.0
2019-03-01 13:00:00,22.74,22.77,22.68,22.73,80169.0,22.74,22.77,22.68,22.73,80169.0
2019-03-01 13:30:00,22.72,22.83,22.71,22.7997,98767.0,22.72,22.83,22.71,22.7997,98767.0
2019-03-01 14:00:00,22.8,22.88,22.77,22.86,110427.0,22.8,22.88,22.77,22.86,110427.0
2019-03-01 14:30:00,22.86,22.91,22.83,22.86,119352.0,22.86,22.91,22.83,22.86,119352.0
2019-03-01 15:00:00,22.865,23.04,22.85,23.035,254910.0,22.865,23.04,22.85,23.035,254910.0
2019-03-01 15:30:00,23.04,23.05,22.86,22.9,526011.0,23.04,23.05,22.86,22.9,526011.0
2019-03-04 09:30:00,23.05,23.21,22.89,22.95,247557.0,23.05,23.21,22.89,22.95,247557.0
2019-03-04 10:00:00,22.94,22.94,22.77,22.89,182699.0,22.94,22.94,22.77,22.89,182699.0
2019-03-04 10:30:00,22.9,22.9099,22.68,22.715,159868.0,22.9,22.9099,22.68,22.715,159868.0
2019-03-04 11:00:00,22.71,22.715,22.47,22.49,210299.0,22.71,22.715,22.47,22.49,210299.0
2019-03-04 11:30:00,22.49,22.53,22.2973,22.2973,213179.0,22.49,22.53,22.2973,22.2973,213179.0
2019-03-04 12:00:00,22.29,22.38,22.29,22.38,168601.0,22.29,22.38,22.29,22.38,168601.0
2019-03-04 12:30:00,22.37,22.47,22.325,22.4,101965.0,22.37,22.47,22.325,22.4,101965.0
2019-03-04 13:00:00,22.4,22.55,22.345,22.55,78621.0,22.4,22.55,22.345,22.55,78621.0
2019-03-04 13:30:00,22.55,22.6488,22.52,22.625,78916.0,22.55,22.6488,22.52,22.625,78916.0
2019-03-04 14:00:00,22.63,22.73,22.6,22.73,84739.0,22.63,22.73,22.6,22.73,84739.0
2019-03-04 14:30:00,22.73,22.77,22.7,22.735,92322.0,22.73,22.77,22.7,22.735,92322.0
2019-03-04 15:00:00,22.735,22.75,22.47,22.47,263954.0,22.735,22.75,22.47,22.47,263954.0
2019-03-04 15:30:00,22.47,22.59,22.47,22.57,479737.0,22.47,22.59,22.47,22.57,479737.0
2019-03-05 09:30:00,22.57,22.81,22.5,22.73,213493.0,22.57,22.81,22.5,22.73,213493.0
2019-03-05 10:00:00,22.73,22.84,22.67,22.835,103232.0,22.73,22.84,22.67,22.835,103232.0
2019-03-05 10:30:00,22.84,22.91,22.79,22.91,122110.0,22.84,22.91,22.79,22.91,122110.0
2019-03-05 11:00:00,22.91,22.98,22.895,22.96,79522.0,22.91,22.98,22.895,22.96,79522.0
2019-03-05 11:30:00,22.96,23.15,22.95,23.135,194566.0,22.96,23.15,22.95,23.135,194566.0
2019-03-05 12:00:00,23.14,23.2,23.12,23.175,121410.0,23.14,23.2,23.12,23.175,121410.0
2019-03-05 12:30:00,23.17,23.2893,23.16,23.194,211587.0,23.17,23.2893,23.16,23.194,211587.0
2019-03-05 13:00:00,23.2,23.28,23.17,23.17,89437.0,23.2,23.28,23.17,23.17,89437.0
2019-03-05 13:30:00,23.17,23.23,23.13,23.225,83532.0,23.17,23.23,23.13,23.225,83532.0
2019-03-05 14:00:00,23.225,23.29,23.2,23.2375,106157.0,23.225,23.29,23.2,23.2375,106157.0
2019-03-05 14:30:00,23.2354,23.3052,23.23,23.29,115035.0,23.2354,23.3052,23.23,23.29,115035.0
2019-03-05 15:00:00,23.28,23.29,22.84,22.929,329145.0,23.28,23.29,22.84,22.929,329145.0
2019-03-05 15:30:00,22.92,22.975,22.83,22.85,478767.0,22.92,22.975,22.83,22.85,478767.0
2019-03-06 09:30:00,22.9,23.015,22.68,22.945,300153.0,22.9,23.015,22.68,22.945,300153.0
2019-03-06 10:00:00,22.945,22.995,22.65,22.65,393825.0,22.945,22.995,22.65,22.65,393825.0
2019-03-06 10:30:00,22.65,22.6507,22.37,22.59,242762.0,22.65,22.6507,22.37,22.59,242762.0
2019-03-06 11:00:00,22.595,22.71,22.58,22.625,166312.0,22.595,22.71,22.58,22.625,166312.0
2019-03-06 11:30:00,22.63,22.67,22.565,22.61,175417.0,22.63,22.67,22.565,22.61,175417.0
2019-03-06 12:00:00,22.605,22.78,22.5941,22.64,109640.0,22.605,22.78,22.5941,22.64,109640.0
2019-03-06 12:30:00,22.65,22.71,22.62,22.665,139792.0,22.65,22.71,22.62,22.665,139792.0
2019-03-06 13:00:00,22.67,22.69,22.6,22.61,118547.0,22.67,22.69,22.6,22.61,118547.0
2019-03-06 13:30:00,22.61,22.8,22.6,22.8,56059.0,22.61,22.8,22.6,22.8,56059.0
2019-03-06 14:00:00,22.8,22.845,22.77,22.835,96802.0,22.8,22.845,22.77,22.835,96802.0
2019-03-06 14:30:00,22.84,22.87,22.77,22.85,132539.0,22.84,22.87,22.77,22.85,132539.0
2019-03-06 15:00:00,22.85,22.85,22.7,22.765,135835.0,22.85,22.85,22.7,22.765,135835.0
2019-03-06 15:30:00,22.77,22.91,22.76,22.81,496632.0,22.77,22.91,22.76,22.81,496632.0
2019-03-07 09:30:00,22.8,22.87,22.37,22.46,255864.0,22.8,22.87,22.37,22.46,255864.0
2019-03-07 10:00:00,22.45,22.7,22.42,22.65,144267.0,22.45,22.7,22.42,22.65,144267.0
2019-03-07 10:30:00,22.64,22.75,22.55,22.7325,144678.0,22.64,22.75,22.55,22.7325,144678.0
2019-03-07 11:00:00,22.725,22.9969,22.69,22.965,112010.0,22.725,22.9969,22.69,22.965,112010.0
2019-03-07 11:30:00,22.98,23.17,22.98,23.1,133785.0,22.98,23.17,22.98,23.1,133785.0
2019-03-07 12:00:00,23.1,23.15,22.92,23.06,119417.0,23.1,23.15,22.92,23.06,119417.0
2019-03-07 12:30:00,23.05,23.13,22.99,23.1,61470.0,23.05,23.13,22.99,23.1,61470.0
2019-03-07 13:00:00,23.09,23.1064,23.0,23.045,70372.0,23.09,23.1064,23.0,23.045,70372.0
2019-03-07 13:30:00,23.045,23.085,23.0,23.005,92233.0,23.045,23.085,23.0,23.005,92233.0
2019-03-07 14:00:00,23.005,23.14,22.98,23.125,128571.0,23.005,23.14,22.98,23.125,128571.0
2019-03-07 14:30:00,23.1256,23.135,23.0,23.02,158478.0,23.1256,23.135,23.0,23.02,158478.0
2019-03-07 15:00:00,23.015,23.245,23.01,23.16,223462.0,23.015,23.245,23.01,23.16,223462.0
2019-03-07 15:30:00,23.165,23.19,23.07,23.13,355146.0,23.165,23.19,23.07,23.13,355146.0
2019-03-08 09:30:00,22.76,23.04,22.5985,22.945,185537.0,22.76,23.04,22.5985,22.945,185537.0
2019-03-08 10:00:00,22.95,23.1,22.8,23.05,129488.0,22.95,23.1,22.8,23.05,129488.0
2019-03-08 10:30:00,23.05,23.19,22.9402,23.1009,127000.0,23.05,23.19,22.9402,23.1009,127000.0
2019-03-08 11:00:00,23.09,23.23,23.06,23.23,136650.0,23.09,23.23,23.06,23.23,136650.0
2019-03-08 11:30:00,23.23,23.3,23.11,23.115,248165.0,23.23,23.3,23.11,23.115,248165.0
2019-03-08 12:00:00,23.11,23.13,23.055,23.0731,73121.0,23.11,23.13,23.055,23.0731,73121.0
2019-03-08 12:30:00,23.07,23.07,22.88,22.925,75561.0,23.07,23.07,22.88,22.925,75561.0
2019-03-08 13:00:00,22.9234,22.98,22.88,22.915,78958.0,22.9234,22.98,22.88,22.915,78958.0
2019-03-08 13:30:00,22.92,22.98,22.875,22.935,48966.0,22.92,22.98,22.875,22.935,48966.0
2019-03-08 14:00:00,22.94,23.0,22.885,22.98,46790.0,22.94,23.0,22.885,22.98,46790.0
2019-03-08 14:30:00,22.98,23.07,22.95,23.045,80438.0,22.98,23.07,22.95,23.045,80438.0
2019-03-08 15:00:00,23.045,23.09,22.95,22.975,95754.0,23.045,23.09,22.95,22.975,95754.0
2019-03-08 15:30:00,22.97,23.06,22.93,23.04,309921.0,22.97,23.06,22.93,23.04,309921.0
2019-03-11 09:30:00,23.13,23.42,23.0643,23.19,281525.0,23.13,23.42,23.0643,23.19,281525.0
2019-03-11 10:00:00,23.19,23.27,23.09,23.24,208909.0,23.19,23.27,23.09,23.24,208909.0
2019-03-11 10:30:00,23.25,23.345,23.21,23.34,194059.0,23.25,23.345,23.21,23.34,194059.0
2019-03-11 11:00:00,23.34,23.569,23.34,23.46,264381.0,23.34,23.569,23.34,23.46,264381.0
2019-03-11 11:30:00,23.46,23.55,23.37,23.55,192502.0,23.46,23.55,23.37,23.55,192502.0
2019-03-11 12:00:00,23.5533,23.57,23.5,23.53,155449.0,23.5533,23.57,23.5,23.53,155449.0
2019-03-11 12:30:00,23.54,23.58,23.51,23.5235,95050.0,23.54,23.58,23.51,23.5235,95050.0
2019-03-11 13:00:00,23.53,23.63,23.53,23.625,115186.0,23.53,23.63,23.53,23.625,115186.0
2019-03-11 13:30:00,23.62,23.66,23.57,23.575,87284.0,23.62,23.66,23.57,23.575,87284.0
2019-03-11 14:00:00,23.57,23.61,23.46,23.47,76988.0,23.57,23.61,23.46,23.47,76988.0
2019-03-11 14:30:00,23.475,23.52,23.41,23.49,108651.0,23.475,23.52,23.41,23.49,108651.0
2019-03-11 15:00:00,23.49,23.53,23.46,23.465,101040.0,23.49,23.53,23.46,23.465,101040.0
2019-03-11 15:30:00,23.47,23.55,23.38,23.54,480222.0,23.47,23.55,23.38,23.54,480222.0
2019-03-12 09:30:00,23.6,23.83,23.46,23.69,446025.0,23.6,23.83,23.46,23.69,446025.0
2019-03-12 10:00:00,23.7,23.71,23.5,23.64,128902.0,23.7,23.71,23.5,23.64,128902.0
2019-03-12 10:30:00,23.65,23.695,23.57,23.68,104947.0,23.65,23.695,23.57,23.68,104947.0
2019-03-12 11:00:00,23.68,23.81,23.56,23.57,223749.0,23.68,23.81,23.56,23.57,223749.0
2019-03-12 11:30:00,23.57,23.655,23.57,23.615,75848.0,23.57,23.655,23.57,23.615,75848.0
2019-03-12 12:00:00,23.62,23.75,23.57,23.72,88432.0,23.62,23.75,23.57,23.72,88432.0
2019-03-12 12:30:00,23.72,23.77,23.71,23.74,92864.0,23.72,23.77,23.71,23.74,92864.0
2019-03-12 13:00:00,23.74,23.8,23.73,23.77,102184.0,23.74,23.8,23.73,23.77,102184.0
2019-03-12 13:30:00,23.77,23.82,23.73,23.74,96750.0,23.77,23.82,23.73,23.74,96750.0
2019-03-12 14:00:00,23.745,23.81,23.74,23.745,64241.0,23.745,23.81,23.74,23.745,64241.0
2019-03-12 14:30:00,23.75,23.78,23.7,23.75,84442.0,23.75,23.78,23.7,23.75,84442.0
2019-03-12 15:00:00,23.74,23.74,23.58,23.64,97256.0,23.74,23.74,23.58,23.64,97256.0
2019-03-12 15:30:00,23.64,23.68,23.55,23.58,263438.0,23.64,23.68,23.55,23.58,263438.0
2019-03-13 09:30:00,23.7,24.0,23.67,23.98,330535.0,23.7,24.0,23.67,23.98,330535.0
2019-03-13 10:00:00,23.97,24.4,23.95,24.38,552808.0,23.97,24.4,23.95,24.38,552808.0
2019-03-13 10:30:00,24.38,24.7,24.32,24.69,416598.0,24.38,24.7,24.32,24.69,416598.0
2019-03-13 11:00:00,24.685,24.84,24.68,24.76,390759.0,24.685,24.84,24.68,24.76,390759.0
2019-03-13 11:30:00,24.76,24.86,24.68,24.79,251170.0,24.76,24.86,24.68,24.79,251170.0
2019-03-13 12:00:00,24.785,24.88,24.77,24.875,172807.0,24.785,24.88,24.77,24.875,172807.0
2019-03-13 12:30:00,24.875,24.96,24.845,24.9464,251072.0,24.875,24.96,24.845,24.9464,251072.0
2019-03-13 13:00:00,24.9475,25.0,24.81,24.89,313758.0,24.9475,25.0,24.81,24.89,313758.0
2019-03-13 13:30:00,24.885,24.96,24.88,24.9,176149.0,24.885,24.96,24.88,24.9,176149.0
2019-03-13 14:00:00,24.9,24.91,24.82,24.825,145206.0,24.9,24.91,24.82,24.825,145206.0
2019-03-13 14:30:00,24.825,24.83,24.55,24.71,381900.0,24.825,24.83,24.55,24.71,381900.0
2019-03-13 15:00:00,24.7,24.82,24.7,24.775,193370.0,24.7,24.82,24.7,24.775,193370.0
2019-03-13 15:30:00,24.77,24.82,24.64,24.72,572023.0,24.77,24.82,24.64,24.72,572023.0
2019-03-14 09:30:00,24.78,25.19,24.71,24.85,487017.0,24.78,25.19,24.71,24.85,487017.0
2019-03-14 10:00:00,24.85,24.9,24.62,24.65,230905.0,24.85,24.9,24.62,24.65,230905.0
2019-03-14 10:30:00,24.63,24.74,24.55,24.575,225619.0,24.63,24.74,24.55,24.575,225619.0
2019-03-14 11:00:00,24.5791,24.64,24.53,24.54,173835.0,24.5791,24.64,24.53,24.54,173835.0
2019-03-14 11:30:00,24.55,24.55,24.48,24.54,177594.0,24.55,24.55,24.48,24.54,177594.0
2019-03-14 12:00:00,24.53,24.61,24.48,24.51,185734.0,24.53,24.61,24.48,24.51,185734.0
2019-03-14 12:30:00,24.51,24.64,24.51,24.6,109227.0,24.51,24.64,24.51,24.6,109227.0
2019-03-14 13:00:00,24.6,24.7,24.57,24.695,98885.0,24.6,24.7,24.57,24.695,98885.0
2019-03-14 13:30:00,24.7,24.72,24.63,24.65,103366.0,24.7,24.72,24.63,24.65,103366.0
2019-03-14 14:00:00,24.6599,24.72,24.625,24.715,172223.0,24.6599,24.72,24.625,24.715,172223.0
2019-03-14 14:30:00,24.715,24.73,24.64,24.64,113966.0,24.715,24.73,24.64,24.64,113966.0
2019-03-14 15:00:00,24.6367,24.72,24.61,24.705,130106.0,24.6367,24.72,24.61,24.705,130106.0
2019-03-14 15:30:00,24.7001,24.77,24.66,24.76,760454.0,24.7001,24.77,24.66,24.76,760454.0
2019-03-15 09:30:00,24.81,25.12,24.71,24.78,614189.0,24.81,25.12,24.71,24.78,614189.0
2019-03-15 10:00:00,24.77,24.77,24.625,24.66,229074.0,24.77,24.77,24.625,24.66,229074.0
2019-03-15 10:30:00,24.66,24.765,24.56,24.76,194971.0,24.66,24.765,24.56,24.76,194971.0
2019-03-15 11:00:00,24.75,24.81,24.74,24.78,110320.0,24.75,24.81,24.74,24.78,110320.0
2019-03-15 11:30:00,24.78,24.81,24.7,24.705,114846.0,24.78,24.81,24.7,24.705,114846.0
2019-03-15 12:00:00,24.705,24.8,24.69,24.77,104276.0,24.705,24.8,24.69,24.77,104276.0
2019-03-15 12:30:00,24.765,24.77,24.7,24.745,123522.0,24.765,24.77,24.7,24.745,123522.0
2019-03-15 13:00:00,24.745,24.805,24.7401,24.795,150130.0,24.745,24.805,24.7401,24.795,150130.0
2019-03-15 13:30:00,24.79,24.84,24.74,24.775,150423.0,24.79,24.84,24.74,24.775,150423.0
2019-03-15 14:00:00,24.78,24.825,24.685,24.71,133905.0,24.78,24.825,24.685,24.71,133905.0
2019-03-15 14:30:00,24.71,24.79,24.6616,24.765,123301.0,24.71,24.79,24.6616,24.765,123301.0
2019-03-15 15:00:00,24.765,24.81,24.7,24.705,147851.0,24.765,24.81,24.7,24.705,147851.0
2019-03-15 15:30:00,24.71,24.7158,24.44,24.53,517737.0,24.71,24.7158,24.44,24.53,517737.0
2019-03-18 09:30:00,24.7,25.15,24.68,25.145,425959.0,24.7,25.15,24.68,25.145,425959.0
2019-03-18 10:00:00,25.15,25.19,25.03,25.14,245547.0,25.15,25.19,25.03,25.14,245547.0
2019-03-18 10:30:00,25.15,25.31,25.06,25.2,330870.0,25.15,25.31,25.06,25.2,330870.0
2019-03-18 11:00:00,25.18,25.18,24.6691,24.72,269518.0,25.18,25.18,24.6691,24.72,269518.0
2019-03-18 11:30:00,24.72,24.82,24.6621,24.67,151775.0,24.72,24.82,24.6621,24.67,151775.0
2019-03-18 12:00:00,24.6759,24.69,24.48,24.49,193057.0,24.6759,24.69,24.48,24.49,193057.0
2019-03-18 12:30:00,24.49,24.52,24.38,24.5,164726.0,24.49,24.52,24.38,24.5,164726.0
2019-03-18 13:00:00,24.5,24.58,24.495,24.495,107594.0,24.5,24.58,24.495,24.495,107594.0
2019-03-18 13:30:00,24.5,24.57,24.49,24.57,102737.0,24.5,24.57,24.49,24.57,102737.0
2019-03-18 14:00:00,24.56,24.58,24.44,24.45,206550.0,24.56,24.58,24.44,24.45,206550.0
2019-03-18 14:30:00,24.45,24.47,24.16,24.2175,581626.0,24.45,24.47,24.16,24.2175,581626.0
2019-03-18 15:00:00,24.215,24.3,24.08,24.115,666901.0,24.215,24.3,24.08,24.115,666901.0
2019-03-18 15:30:00,24.12,24.19,24.07,24.14,832725.0,24.12,24.19,24.07,24.14,832725.0
2019-03-19 09:30:00,24.33,24.5,24.22,24.31,244469.0,24.33,24.5,24.22,24.31,244469.0
2019-03-19 10:00:00,24.32,24.4,24.13,24.16,152281.0,24.32,24.4,24.13,24.16,152281.0
2019-03-19 10:30:00,24.16,24.28,24.1,24.255,141310.0,24.16,24.28,24.1,24.255,141310.0
2019-03-19 11:00:00,24.25,24.34,24.24,24.335,101635.0,24.25,24.34,24.24,24.335,101635.0
2019-03-19 11:30:00,24.34,24.49,24.31,24.38,146575.0,24.34,24.49,24.31,24.38,146575.0
2019-03-19 12:00:00,24.38,24.45,24.33,24.355,114727.0,24.38,24.45,24.33,24.355,114727.0
2019-03-19 12:30:00,24.35,24.37,24.18,24.25,155375.0,24.35,24.37,24.18,24.25,155375.0
2019-03-19 13:00:00,24.25,24.34,24.25,24.3,65444.0,24.25,24.34,24.25,24.3,65444.0
2019-03-19 13:30:00,24.31,24.31,24.2401,24.3,55541.0,24.31,24.31,24.2401,24.3,55541.0
2019-03-19 14:00:00,24.295,24.49,24.26,24.48,88979.0,24.295,24.49,24.26,24.48,88979.0
2019-03-19 14:30:00,24.485,24.58,24.42,24.51,144219.0,24.485,24.58,24.42,24.51,144219.0
2019-03-19 15:00:00,24.51,24.57,24.465,24.5,164645.0,24.51,24.57,24.465,24.5,164645.0
2019-03-19 15:30:00,24.5,24.51,24.26,24.32,333810.0,24.5,24.51,24.26,24.32,333810.0
2019-03-20 09:30:00,24.28,24.63,24.26,24.62,166419.0,24.28,24.63,24.26,24.62,166419.0
2019-03-20 10:00:00,24.6,24.66,24.49,24.615,175547.0,24.6,24.66,24.49,24.615,175547.0
2019-03-20 10:30:00,24.62,24.75,24.62,24.73,129317.0,24.62,24.75,24.62,24.73,129317.0
2019-03-20 11:00:00,24.73,24.79,24.57,24.58,159473.0,24.73,24.79,24.57,24.58,159473.0
2019-03-20 11:30:00,24.57,24.58,24.33,24.37,133248.0,24.57,24.58,24.33,24.37,133248.0
2019-03-20 12:00:00,24.37,24.46,24.325,24.44,89585.0,24.37,24.46,24.325,24.44,89585.0
2019-03-20 12:30:00,24.43,24.44,24.21,24.36,92689.0,24.43,24.44,24.21,24.36,92689.0
2019-03-20 13:00:00,24.36,24.48,24.355,24.43,78263.0,24.36,24.48,24.355,24.43,78263.0
2019-03-20 13:30:00,24.43,24.58,24.42,24.575,107341.0,24.43,24.58,24.42,24.575,107341.0
2019-03-20 14:00:00,24.58,24.73,24.58,24.66,163611.0,24.58,24.73,24.58,24.66,163611.0
2019-03-20 14:30:00,24.66,24.72,24.61,24.63,145790.0,24.66,24.72,24.61,24.63,145790.0
2019-03-20 15:00:00,24.64,24.68,24.5,24.55,152463.0,24.64,24.68,24.5,24.55,152463.0
2019-03-20 15:30:00,24.545,24.545,24.32,24.369,296142.0,24.545,24.545,24.32,24.369,296142.0
2019-03-21 09:30:00,24.14,24.35,23.88,24.24,223683.0,24.14,24.35,23.88,24.24,223683.0
2019-03-21 10:00:00,24.23,24.44,24.23,24.38,141619.0,24.23,24.44,24.23,24.38,141619.0
2019-03-21 10:30:00,24.37,24.43,24.27,24.33,90735.0,24.37,24.43,24.27,24.33,90735.0
2019-03-21 11:00:00,24.34,24.51,24.34,24.44,118906.0,24.34,24.51,24.34,24.44,118906.0
2019-03-21 11:30:00,24.43,24.44,24.38,24.43,161055.0,24.43,24.44,24.38,24.43,161055.0
2019-03-21 12:00:00,24.4258,24.44,24.295,24.31,66493.0,24.4258,24.44,24.295,24.31,66493.0
2019-03-21 12:30:00,24.31,24.31,24.1439,24.165,131221.0,24.31,24.31,24.1439,24.165,131221.0
2019-03-21 13:00:00,24.165,24.22,24.145,24.19,219132.0,24.165,24.22,24.145,24.19,219132.0
2019-03-21 13:30:00,24.2,24.21,24.1543,24.17,85049.0,24.2,24.21,24.1543,24.17,85049.0
2019-03-21 14:00:00,24.17,24.21,24.15,24.18,58935.0,24.17,24.21,24.15,24.18,58935.0
2019-03-21 14:30:00,24.18,24.29,24.15,24.25,103097.0,24.18,24.29,24.15,24.25,103097.0
2019-03-21 15:00:00,24.25,24.32,24.17,24.21,132876.0,24.25,24.32,24.17,24.21,132876.0
2019-03-21 15:30:00,24.22,24.31,24.21,24.29,258485.0,24.22,24.31,24.21,24.29,258485.0
2019-03-22 09:30:00,24.2,24.38,23.82,23.87,297264.0,24.2,24.38,23.82,23.87,297264.0
2019-03-22 10:00:00,23.8786,24.0,23.855,23.909,160129.0,23.8786,24.0,23.855,23.909,160129.0
2019-03-22 10:30:00,23.915,24.01,23.77,23.79,174869.0,23.915,24.01,23.77,23.79,174869.0
2019-03-22 11:00:00,23.78,23.795,23.6,23.61,198207.0,23.78,23.795,23.6,23.61,198207.0
2019-03-22 11:30:00,23.61,23.67,23.59,23.605,268604.0,23.61,23.67,23.59,23.605,268604.0
2019-03-22 12:00:00,23.6093,23.62,23.29,23.36,282624.0,23.6093,23.62,23.29,23.36,282624.0
2019-03-22 12:30:00,23.365,23.48,23.34,23.445,121701.0,23.365,23.48,23.34,23.445,121701.0
2019-03-22 13:00:00,23.44,23.6,23.34,23.41,110049.0,23.44,23.6,23.34,23.41,110049.0
2019-03-22 13:30:00,23.41,23.4701,23.26,23.27,205877.0,23.41,23.4701,23.26,23.27,205877.0
2019-03-22 14:00:00,23.275,23.53,23.275,23.46,174060.0,23.275,23.53,23.275,23.46,174060.0
2019-03-22 14:30:00,23.46,23.59,23.42,23.57,161870.0,23.46,23.59,23.42,23.57,161870.0
2019-03-22 15:00:00,23.575,23.615,23.49,23.49,238605.0,23.575,23.615,23.49,23.49,238605.0
2019-03-22 15:30:00,23.49,23.49,23.22,23.22,546372.0,23.49,23.49,23.22,23.22,546372.0
2019-03-25 09:30:00,23.2,23.26,22.75,22.94,401823.0,23.2,23.26,22.75,22.94,401823.0
2019-03-25 10:00:00,22.94,23.01,22.8,22.98,180008.0,22.94,23.01,22.8,22.98,180008.0
2019-03-25 10:30:00,22.98,23.06,22.855,22.99,137347.0,22.98,23.06,22.855,22.99,137347.0
2019-03-25 11:00:00,22.996,23.32,22.97,23.3,184630.0,22.996,23.32,22.97,23.3,184630.0
2019-03-25 11:30:00,23.29,23.31,23.04,23.06,166641.0,23.29,23.31,23.04,23.06,166641.0
2019-03-25 12:00:00,23.06,23.23,23.0462,23.185,71538.0,23.06,23.23,23.0462,23.185,71538.0
2019-03-25 12:30:00,23.185,23.2,23.07,23.175,65410.0,23.185,23.2,23.07,23.175,65410.0
2019-03-25 13:00:00,23.18,23.285,23.16,23.21,62198.0,23.18,23.285,23.16,23.21,62198.0
2019-03-25 13:30:00,23.21,23.25,23.09,23.11,75262.0,23.21,23.25,23.09,23.11,75262.0
2019-03-25 14:00:00,23.1,23.13,23.04,23.08,64712.0,23.1,23.13,23.04,23.08,64712.0
2019-03-25 14:30:00,23.09,23.22,23.09,23.13,101444.0,23.09,23.22,23.09,23.13,101444.0
2019-03-25 15:00:00,23.13,23.25,23.12,23.2201,153810.0,23.13,23.25,23.12,23.2201,153810.0
2019-03-25 15:30:00,23.22,23.23,23.12,23.2,362122.0,23.22,23.23,23.12,23.2,362122.0
2019-03-26 09:30:00,23.39,23.67,23.31,23.61,179568.0,23.39,23.67,23.31,23.61,179568.0
2019-03-26 10:00:00,23.61,23.62,23.335,23.35,103072.0,23.61,23.62,23.335,23.35,103072.0
2019-03-26 10:30:00,23.355,23.57,23.21,23.55,155155.0,23.355,23.57,23.21,23.55,155155.0
2019-03-26 11:00:00,23.53,23.59,23.475,23.5802,63941.0,23.53,23.59,23.475,23.5802,63941.0
2019-03-26 11:30:00,23.585,23.6,23.51,23.54,65385.0,23.585,23.6,23.51,23.54,65385.0
2019-03-26 12:00:00,23.54,23.7,23.5014,23.525,109640.0,23.54,23.7,23.5014,23.525,109640.0
2019-03-26 12:30:00,23.53,23.55,23.43,23.44,69711.0,23.53,23.55,23.43,23.44,69711.0
2019-03-26 13:00:00,23.45,23.61,23.44,23.54,55387.0,23.45,23.61,23.44,23.54,55387.0
2019-03-26 13:30:00,23.54,23.54,23.42,23.422,43197.0,23.54,23.54,23.42,23.422,43197.0
2019-03-26 14:00:00,23.42,23.48,23.4,23.4,42032.0,23.42,23.48,23.4,23.4,42032.0
2019-03-26 14:30:00,23.4,23.48,23.35,23.4736,44075.0,23.4,23.48,23.35,23.4736,44075.0
2019-03-26 15:00:00,23.48,23.53,23.39,23.39,73267.0,23.48,23.53,23.39,23.39,73267.0
2019-03-26 15:30:00,23.39,23.62,23.379,23.6,341764.0,23.39,23.62,23.379,23.6,341764.0
2019-03-27 09:30:00,23.58,23.71,23.42,23.525,123538.0,23.58,23.71,23.42,23.525,123538.0
2019-03-27 10:00:00,23.525,23.56,23.44,23.52,92814.0,23.525,23.56,23.44,23.52,92814.0
2019-03-27 10:30:00,23.52,23.57,23.33,23.4527,75705.0,23.52,23.57,23.33,23.4527,75705.0
2019-03-27 11:00:00,23.46,23.505,23.27,23.2739,80076.0,23.46,23.505,23.27,23.2739,80076.0
2019-03-27 11:30:00,23.2785,23.3,23.06,23.16,107531.0,23.2785,23.3,23.06,23.16,107531.0
2019-03-27 12:00:00,23.155,23.36,23.1,23.35,79134.0,23.155,23.36,23.1,23.35,79134.0
2019-03-27 12:30:00,23.35,23.43,23.35,23.37,69815.0,23.35,23.43,23.35,23.37,69815.0
2019-03-27 13:00:00,23.37,23.46,23.28,23.43,56452.0,23.37,23.46,23.28,23.43,56452.0
2019-03-27 13:30:00,23.4344,23.47,23.345,23.45,48531.0,23.4344,23.47,23.345,23.45,48531.0
2019-03-27 14:00:00,23.45,23.52,23.35,23.38,78625.0,23.45,23.52,23.35,23.38,78625.0
2019-03-27 14:30:00,23.375,23.42,23.31,23.39,49715.0,23.375,23.42,23.31,23.39,49715.0
2019-03-27 15:00:00,23.39,23.45,23.34,23.45,64298.0,23.39,23.45,23.34,23.45,64298.0
2019-03-27 15:30:00,23.45,23.475,23.21,23.24,338892.0,23.45,23.475,23.21,23.24,338892.0
2019-03-28 09:30:00,23.3,23.67,23.3,23.59,201712.0,23.3,23.67,23.3,23.59,201712.0
2019-03-28 10:00:00,23.59,23.73,23.59,23.67,136991.0,23.59,23.73,23.59,23.67,136991.0
2019-03-28 10:30:00,23.68,23.72,23.46,23.47,142457.0,23.68,23.72,23.46,23.47,142457.0
2019-03-28 11:00:00,23.47,23.55,23.41,23.42,97325.0,23.47,23.55,23.41,23.42,97325.0
2019-03-28 11:30:00,23.41,23.55,23.39,23.52,129958.0,23.41,23.55,23.39,23.52,129958.0
2019-03-28 12:00:00,23.51,23.695,23.505,23.67,99705.0,23.51,23.695,23.505,23.67,99705.0
2019-03-28 12:30:00,23.66,23.7,23.59,23.7,77878.0,23.66,23.7,23.59,23.7,77878.0
2019-03-28 13:00:00,23.69,23.73,23.655,23.67,87222.0,23.69,23.73,23.655,23.67,87222.0
2019-03-28 13:30:00,23.66,23.72,23.615,23.69,76378.0,23.66,23.72,23.615,23.69,76378.0
2019-03-28 14:00:00,23.69,23.695,23.6,23.63,78175.0,23.69,23.695,23.6,23.63,78175.0
2019-03-28 14:30:00,23.63,23.63,23.52,23.56,94164.0,23.63,23.63,23.52,23.56,94164.0
2019-03-28 15:00:00,23.56,23.6701,23.55,23.58,133592.0,23.56,23.6701,23.55,23.58,133592.0
2019-03-28 15:30:00,23.59,23.67,23.57,23.63,383677.0,23.59,23.67,23.57,23.63,383677.0
2019-03-29 09:30:00,23.9,23.99,23.66,23.87,141566.0,23.9,23.99,23.66,23.87,141566.0
2019-03-29 10:00:00,23.87,24.03,23.87,23.92,114020.0,23.87,24.03,23.87,23.92,114020.0
2019-03-29 10:30:00,23.925,24.0,23.86,23.8807,175487.0,23.925,24.0,23.86,23.8807,175487.0
2019-03-29 11:00:00,23.89,23.995,23.865,23.94,187986.0,23.89,23.995,23.865,23.94,187986.0
2019-03-29 11:30:00,23.94,23.98,23.8,23.835,119460.0,23.94,23.98,23.8,23.835,119460.0
2019-03-29 12:00:00,23.84,23.95,23.83,23.91,224476.0,23.84,23.95,23.83,23.91,224476.0
2019-03-29 12:30:00,23.91,23.9501,23.88,23.9216,84985.0,23.91,23.9501,23.88,23.9216,84985.0
2019-03-29 13:00:00,23.93,23.97,23.88,23.96,151239.0,23.93,23.97,23.88,23.96,151239.0
2019-03-29 13:30:00,23.96,23.99,23.91,23.96,146530.0,23.96,23.99,23.91,23.96,146530.0
2019-03-29 14:00:00,23.97,23.98,23.88,23.91,163133.0,23.97,23.98,23.88,23.91,163133.0
2019-03-29 14:30:00,23.915,23.92,23.82,23.825,190063.0,23.915,23.92,23.82,23.825,190063.0
2019-03-29 15:00:00,23.825,23.825,23.71,23.72,198509.0,23.825,23.825,23.71,23.72,198509.0
2019-03-29 15:30:00,23.72,23.8154,23.685,23.79,404748.0,23.72,23.8154,23.685,23.79,404748.0
2019-04-01 09:30:00,23.99,24.15,23.87,23.91,236874.0,23.99,24.15,23.87,23.91,236874.0
2019-04-01 10:00:00,23.91,24.12,23.91,24.08,170493.0,23.91,24.12,23.91,24.08,170493.0
2019-04-01 10:30:00,24.09,24.19,24.08,24.145,168975.0,24.09,24.19,24.08,24.145,168975.0
2019-04-01 11:00:00,24.15,24.16,24.05,24.06,80510.0,24.15,24.16,24.05,24.06,80510.0
2019-04-01 11:30:00,24.06,24.11,23.995,24.065,114071.0,24.06,24.11,23.995,24.065,114071.0
2019-04-01 12:00:00,24.07,24.1,24.045,24.08,95196.0,24.07,24.1,24.045,24.08,95196.0
2019-04-01 12:30:00,24.09,24.165,24.07,24.09,106251.0,24.09,24.165,24.07,24.09,106251.0
2019-04-01 13:00:00,24.09,24.12,24.01,24.06,61147.0,24.09,24.12,24.01,24.06,61147.0
2019-04-01 13:30:00,24.065,24.11,24.02,24.11,103001.0,24.065,24.11,24.02,24.11,103001.0
2019-04-01 14:00:00,24.11,24.17,24.11,24.15,102000.0,24.11,24.17,24.11,24.15,102000.0
2019-04-01 14:30:00,24.16,24.22,24.16,24.205,176094.0,24.16,24.22,24.16,24.205,176094.0
2019-04-01 15:00:00,24.2,24.32,24.19,24.285,193627.0,24.2,24.32,24.19,24.285,193627.0
2019-04-01 15:30:00,24.285,24.35,24.265,24.3,437222.0,24.285,24.35,24.265,24.3,437222.0
2019-04-02 09:30:00,24.35,24.42,24.1967,24.365,155276.0,24.35,24.42,24.1967,24.365,155276.0
2019-04-02 10:00:00,24.36,24.47,24.32,24.45,126526.0,24.36,24.47,24.32,24.45,126526.0
2019-04-02 10:30:00,24.45,24.51,24.3501,24.48,131267.0,24.45,24.51,24.3501,24.48,131267.0
2019-04-02 11:00:00,24.49,24.53,24.41,24.51,109047.0,24.49,24.53,24.41,24.51,109047.0
2019-04-02 11:30:00,24.515,24.58,24.465,24.58,95665.0,24.515,24.58,24.465,24.58,95665.0
2019-04-02 12:00:00,24.57,24.61,24.51,24.545,82353.0,24.57,24.61,24.51,24.545,82353.0
2019-04-02 12:30:00,24.55,24.58,24.49,24.505,57057.0,24.55,24.58,24.49,24.505,57057.0
2019-04-02 13:00:00,24.505,24.63,24.475,24.57,69665.0,24.505,24.63,24.475,24.57,69665.0
2019-04-02 13:30:00,24.57,24.6,24.52,24.56,46718.0,24.57,24.6,24.52,24.56,46718.0
2019-04-02 14:00:00,24.575,24.58,24.51,24.555,61292.0,24.575,24.58,24.51,24.555,61292.0
2019-04-02 14:30:00,24.555,24.56,24.475,24.56,54495.0,24.555,24.56,24.475,24.56,54495.0
2019-04-02 15:00:00,24.555,24.62,24.54,24.605,95570.0,24.555,24.62,24.54,24.605,95570.0
2019-04-02 15:30:00,24.6068,24.78,24.605,24.72,498070.0,24.6068,24.78,24.605,24.72,498070.0
2019-04-03 09:30:00,24.89,24.9,24.79,24.82,391600.0,24.89,24.9,24.79,24.82,391600.0
2019-04-03 10:00:00,24.82,25.13,24.745,25.04,978997.0,24.82,25.13,24.745,25.04,978997.0
2019-04-03 10:30:00,25.04,25.2,24.9847,25.04,324894.0,25.04,25.2,24.9847,25.04,324894.0
2019-04-03 11:00:00,25.035,25.05,24.74,24.81,262995.0,25.035,25.05,24.74,24.81,262995.0
2019-04-03 11:30:00,24.81,24.83,24.76,24.775,94446.0,24.81,24.83,24.76,24.775,94446.0
2019-04-03 12:00:00,24.78,24.83,24.76,24.765,82013.0,24.78,24.83,24.76,24.765,82013.0
2019-04-03 12:30:00,24.765,24.77,24.65,24.69,133385.0,24.765,24.77,24.65,24.69,133385.0
2019-04-03 13:00:00,24.69,24.765,24.675,24.7,129557.0,24.69,24.765,24.675,24.7,129557.0
2019-04-03 13:30:00,24.705,24.76,24.57,24.6013,124738.0,24.705,24.76,24.57,24.6013,124738.0
2019-04-03 14:00:00,24.6,24.64,24.52,24.6301,72675.0,24.6,24.64,24.52,24.6301,72675.0
2019-04-03 14:30:00,24.62,24.69,24.555,24.685,100030.0,24.62,24.69,24.555,24.685,100030.0
2019-04-03 15:00:00,24.68,24.72,24.58,24.65,123611.0,24.68,24.72,24.58,24.65,123611.0
2019-04-03 15:30:00,24.64,24.81,24.62,24.74,404152.0,24.64,24.81,24.62,24.74,404152.0
2019-04-04 09:30:00,24.67,25.0,24.54,24.8,206203.0,24.67,25.0,24.54,24.8,206203.0
2019-04-04 10:00:00,24.795,24.82,24.445,24.47,130563.0,24.795,24.82,24.445,24.47,130563.0
2019-04-04 10:30:00,24.47,24.48,24.32,24.32,174024.0,24.47,24.48,24.32,24.32,174024.0
2019-04-04 11:00:00,24.32,24.35,24.09,24.165,162381.0,24.32,24.35,24.09,24.165,162381.0
2019-04-04 11:30:00,24.16,24.22,24.12,24.16,78520.0,24.16,24.22,24.12,24.16,78520.0
2019-04-04 12:00:00,24.17,24.17,23.83,23.84,210282.0,24.17,24.17,23.83,23.84,210282.0
2019-04-04 12:30:00,23.83,23.905,23.72,23.855,197883.0,23.83,23.905,23.72,23.855,197883.0
2019-04-04 13:00:00,23.86,23.92,23.84,23.85,76737.0,23.86,23.92,23.84,23.85,76737.0
2019-04-04 13:30:00,23.84,23.87,23.81,23.84,59034.0,23.84,23.87,23.81,23.84,59034.0
2019-04-04 14:00:00,23.83,24.18,23.82,24.1329,142295.0,23.83,24.18,23.82,24.1329,142295.0
2019-04-04 14:30:00,24.125,24.25,24.12,24.205,97238.0,24.125,24.25,24.12,24.205,97238.0
2019-04-04 15:00:00,24.205,24.2084,24.12,24.13,106973.0,24.205,24.2084,24.12,24.13,106973.0
2019-04-04 15:30:00,24.14,24.16,23.97,24.08,309708.0,24.14,24.16,23.97,24.08,309708.0
2019-04-05 09:30:00,24.12,24.6,24.01,24.6,245434.0,24.12,24.6,24.01,24.6,245434.0
2019-04-05 10:00:00,24.6,24.66,24.49,24.61,145857.0,24.6,24.66,24.49,24.61,145857.0
2019-04-05 10:30:00,24.62,24.69,24.4,24.4,170602.0,24.62,24.69,24.4,24.4,170602.0
2019-04-05 11:00:00,24.4,24.61,24.39,24.57,147262.0,24.4,24.61,24.39,24.57,147262.0
2019-04-05 11:30:00,24.57,24.73,24.56,24.69,131223.0,24.57,24.73,24.56,24.69,131223.0
2019-04-05 12:00:00,24.68,24.6863,24.625,24.64,90716.0,24.68,24.6863,24.625,24.64,90716.0
2019-04-05 12:30:00,24.64,24.655,24.6,24.655,64330.0,24.64,24.655,24.6,24.655,64330.0
2019-04-05 13:00:00,24.655,24.7,24.61,24.675,98423.0,24.655,24.7,24.61,24.675,98423.0
2019-04-05 13:30:00,24.68,24.68,24.56,24.565,77833.0,24.68,24.68,24.56,24.565,77833.0
2019-04-05 14:00:00,24.56,24.575,24.52,24.525,64007.0,24.56,24.575,24.52,24.525,64007.0
2019-04-05 14:30:00,24.52,24.57,24.51,24.55,85408.0,24.52,24.57,24.51,24.55,85408.0
2019-04-05 15:00:00,24.555,24.58,24.505,24.53,107546.0,24.555,24.58,24.505,24.53,107546.0
2019-04-05 15:30:00,24.53,24.61,24.475,24.58,324765.0,24.53,24.61,24.475,24.58,324765.0
2019-04-08 09:30:00,24.48,24.5,24.19,24.42,171960.0,24.48,24.5,24.19,24.42,171960.0
2019-04-08 10:00:00,24.4,24.51,24.32,24.49,180716.0,24.4,24.51,24.32,24.49,180716.0
2019-04-08 10:30:00,24.48,24.51,24.36,24.475,132704.0,24.48,24.51,24.36,24.475,132704.0
2019-04-08 11:00:00,24.47,24.57,24.45,24.565,105837.0,24.47,24.57,24.45,24.565,105837.0
2019-04-08 11:30:00,24.57,24.585,24.4,24.41,120133.0,24.57,24.585,24.4,24.41,120133.0
2019-04-08 12:00:00,24.41,24.43,24.37,24.41,73372.0,24.41,24.43,24.37,24.41,73372.0
2019-04-08 12:30:00,24.415,24.53,24.37,24.515,72561.0,24.415,24.53,24.37,24.515,72561.0
2019-04-08 13:00:00,24.52,24.55,24.475,24.485,75526.0,24.52,24.55,24.475,24.485,75526.0
2019-04-08 13:30:00,24.49,24.51,24.44,24.49,65710.0,24.49,24.51,24.44,24.49,65710.0
2019-04-08 14:00:00,24.5,24.5,24.4,24.41,74927.0,24.5,24.5,24.4,24.41,74927.0
2019-04-08 14:30:00,24.41,24.45,24.4,24.43,46332.0,24.41,24.45,24.4,24.43,46332.0
2019-04-08 15:00:00,24.43,24.48,24.405,24.46,111908.0,24.43,24.48,24.405,24.46,111908.0
2019-04-08 15:30:00,24.46,24.53,24.42,24.44,245797.0,24.46,24.53,24.42,24.44,245797.0
2019-04-09 09:30:00,24.23,24.45,24.23,24.34,119870.0,24.23,24.45,24.23,24.34,119870.0
2019-04-09 10:00:00,24.34,24.39,24.26,24.26,155074.0,24.34,24.39,24.26,24.26,155074.0
2019-04-09 10:30:00,24.26,24.39,24.05,24.38,255445.0,24.26,24.39,24.05,24.38,255445.0
2019-04-09 11:00:00,24.37,24.45,24.32,24.44,100692.0,24.37,24.45,24.32,24.44,100692.0
2019-04-09 11:30:00,24.45,24.515,24.39,24.45,121985.0,24.45,24.515,24.39,24.45,121985.0
2019-04-09 12:00:00,24.45,24.49,24.44,24.4899,80331.0,24.45,24.49,24.44,24.4899,80331.0
2019-04-09 12:30:00,24.49,24.5,24.4,24.405,85260.0,24.49,24.5,24.4,24.405,85260.0
2019-04-09 13:00:00,24.405,24.47,24.33,24.33,76090.0,24.405,24.47,24.33,24.33,76090.0
2019-04-09 13:30:00,24.33,24.5,24.33,24.435,138970.0,24.33,24.5,24.33,24.435,138970.0
2019-04-09 14:00:00,24.44,24.47,24.36,24.36,133560.0,24.44,24.47,24.36,24.36,133560.0
2019-04-09 14:30:00,24.365,24.44,24.32,24.33,81800.0,24.365,24.44,24.32,24.33,81800.0
2019-04-09 15:00:00,24.33,24.34,24.16,24.18,141249.0,24.33,24.34,24.16,24.18,141249.0
2019-04-09 15:30:00,24.1799,24.205,23.98,24.03,477525.0,24.1799,24.205,23.98,24.03,477525.0
2019-04-10 09:30:00,24.04,24.0905,23.66,23.89,250216.0,24.04,24.0905,23.66,23.89,250216.0
2019-04-10 10:00:00,23.88,24.17,23.86,24.09,147422.0,23.88,24.17,23.86,24.09,147422.0
2019-04-10 10:30:00,24.085,24.23,24.04,24.05,99872.0,24.085,24.23,24.04,24.05,99872.0
2019-04-10 11:00:00,24.0564,24.16,24.045,24.06,75075.0,24.0564,24.16,24.045,24.06,75075.0
2019-04-10 11:30:00,24.07,24.11,23.99,24.01,65368.0,24.07,24.11,23.99,24.01,65368.0
2019-04-10 12:00:00,24.01,24.04,23.92,24.0,84617.0,24.01,24.04,23.92,24.0,84617.0
2019-04-10 12:30:00,24.0,24.03,23.93,23.97,64222.0,24.0,24.03,23.93,23.97,64222.0
2019-04-10 13:00:00,23.965,24.0,23.93,23.96,55118.0,23.965,24.0,23.93,23.96,55118.0
2019-04-10 13:30:00,23.96,24.08,23.94,24.08,70865.0,23.96,24.08,23.94,24.08,70865.0
2019-04-10 14:00:00,24.09,24.27,24.08,24.225,170784.0,24.09,24.27,24.08,24.225,170784.0
2019-04-10 14:30:00,24.22,24.23,24.13,24.13,67031.0,24.22,24.23,24.13,24.13,67031.0
2019-04-10 15:00:00,24.14,24.175,24.1,24.1651,97933.0,24.14,24.175,24.1,24.1651,97933.0
2019-04-10 15:30:00,24.165,24.23,24.11,24.2,281434.0,24.165,24.23,24.11,24.2,281434.0
2019-04-11 09:30:00,24.07,24.47,24.01,24.02,117805.0,24.07,24.47,24.01,24.02,117805.0
2019-04-11 10:00:00,24.03,24.09,23.8,23.865,189412.0,24.03,24.09,23.8,23.865,189412.0
2019-04-11 10:30:00,23.87,23.97,23.775,23.78,137118.0,23.87,23.97,23.775,23.78,137118.0
2019-04-11 11:00:00,23.79,23.87,23.68,23.84,123521.0,23.79,23.87,23.68,23.84,123521.0
2019-04-11 11:30:00,23.84,23.87,23.72,23.785,76907.0,23.84,23.87,23.72,23.785,76907.0
2019-04-11 12:00:00,23.79,23.84,23.735,23.74,72357.0,23.79,23.84,23.735,23.74,72357.0
2019-04-11 12:30:00,23.745,23.795,23.73,23.775,48416.0,23.745,23.795,23.73,23.775,48416.0
2019-04-11 13:00:00,23.78,23.85,23.7287,23.74,78801.0,23.78,23.85,23.7287,23.74,78801.0
2019-04-11 13:30:00,23.73,23.74,23.55,23.58,129235.0,23.73,23.74,23.55,23.58,129235.0
2019-04-11 14:00:00,23.59,23.64,23.56,23.59,78363.0,23.59,23.64,23.56,23.59,78363.0
2019-04-11 14:30:00,23.5857,23.63,23.53,23.555,85227.0,23.5857,23.63,23.53,23.555,85227.0
2019-04-11 15:00:00,23.555,23.68,23.555,23.65,88472.0,23.555,23.68,23.555,23.65,88472.0
2019-04-11 15:30:00,23.65,23.66,23.54,23.58,392993.0,23.65,23.66,23.54,23.58,392993.0
2019-04-12 09:30:00,23.8,23.93,23.68,23.74,144181.0,23.8,23.93,23.68,23.74,144181.0
2019-04-12 10:00:00,23.75,23.75,23.525,23.63,183841.0,23.75,23.75,23.525,23.63,183841.0
2019-04-12 10:30:00,23.63,23.665,23.525,23.535,102693.0,23.63,23.665,23.525,23.535,102693.0
2019-04-12 11:00:00,23.53,23.54,23.28,23.475,173282.0,23.53,23.54,23.28,23.475,173282.0
2019-04-12 11:30:00,23.48,23.53,23.35,23.36,85818.0,23.48,23.53,23.35,23.36,85818.0
2019-04-12 12:00:00,23.36,23.45,23.31,23.33,83752.0,23.36,23.45,23.31,23.33,83752.0
2019-04-12 12:30:00,23.33,23.36,23.2756,23.33,82785.0,23.33,23.36,23.2756,23.33,82785.0
2019-04-12 13:00:00,23.33,23.4,23.3,23.33,72859.0,23.33,23.4,23.3,23.33,72859.0
2019-04-12 13:30:00,23.34,23.35,23.26,23.28,71122.0,23.34,23.35,23.26,23.28,71122.0
2019-04-12 14:00:00,23.28,23.31,23.18,23.2,79320.0,23.28,23.31,23.18,23.2,79320.0
2019-04-12 14:30:00,23.2,23.26,23.16,23.25,110472.0,23.2,23.26,23.16,23.25,110472.0
2019-04-12 15:00:00,23.24,23.29,23.19,23.24,60712.0,23.24,23.29,23.19,23.24,60712.0
2019-04-12 15:30:00,23.235,23.345,23.16,23.2,448102.0,23.235,23.345,23.16,23.2,448102.0
2019-04-15 09:30:00,23.24,23.58,23.21,23.23,146928.0,23.24,23.58,23.21,23.23,146928.0
2019-04-15 10:00:00,23.23,23.33,23.13,23.15,74189.0,23.23,23.33,23.13,23.15,74189.0
2019-04-15 10:30:00,23.14,23.165,22.9,23.045,119611.0,23.14,23.165,22.9,23.045,119611.0
2019-04-15 11:00:00,23.05,23.07,22.98,22.98,77182.0,23.05,23.07,22.98,22.98,77182.0
2019-04-15 11:30:00,22.975,22.98,22.84,22.875,83352.0,22.975,22.98,22.84,22.875,83352.0
2019-04-15 12:00:00,22.88,22.89,22.82,22.845,68789.0,22.88,22.89,22.82,22.845,68789.0
2019-04-15 12:30:00,22.85,22.94,22.81,22.89,86071.0,22.85,22.94,22.81,22.89,86071.0
2019-04-15 13:00:00,22.9,22.9424,22.86,22.89,47371.0,22.9,22.9424,22.86,22.89,47371.0
2019-04-15 13:30:00,22.895,22.96,22.89,22.935,53084.0,22.895,22.96,22.89,22.935,53084.0
2019-04-15 14:00:00,22.935,23.0217,22.885,23.01,108709.0,22.935,23.0217,22.885,23.01,108709.0
2019-04-15 14:30:00,23.01,23.06,22.99,23.0,93582.0,23.01,23.06,22.99,23.0,93582.0
2019-04-15 15:00:00,23.01,23.04,22.975,22.98,104838.0,23.01,23.04,22.975,22.98,104838.0
2019-04-15 15:30:00,22.99,23.03,22.94,23.0,265033.0,22.99,23.03,22.94,23.0,265033.0
2019-04-16 09:30:00,23.16,23.22,23.02,23.18,104265.0,23.16,23.22,23.02,23.18,104265.0
2019-04-16 10:00:00,23.18,23.25,22.96,22.96,73849.0,23.18,23.25,22.96,22.96,73849.0
2019-04-16 10:30:00,22.97,23.03,22.83,22.83,80838.0,22.97,23.03,22.83,22.83,80838.0
2019-04-16 11:00:00,22.84,22.9211,22.79,22.885,123273.0,22.84,22.9211,22.79,22.885,123273.0
2019-04-16 11:30:00,22.88,22.95,22.84,22.86,67512.0,22.88,22.95,22.84,22.86,67512.0
2019-04-16 12:00:00,22.86,23.025,22.855,23.01,89310.0,22.86,23.025,22.855,23.01,89310.0
2019-04-16 12:30:00,23.01,23.09,22.99,23.03,48242.0,23.01,23.09,22.99,23.03,48242.0
2019-04-16 13:00:00,23.03,23.045,22.975,23.0,46805.0,23.03,23.045,22.975,23.0,46805.0
2019-04-16 13:30:00,22.995,23.035,22.99,23.015,65798.0,22.995,23.035,22.99,23.015,65798.0
2019-04-16 14:00:00,23.01,23.015,22.85,22.87,68937.0,23.01,23.015,22.85,22.87,68937.0
2019-04-16 14:30:00,22.875,22.9486,22.84,22.925,61651.0,22.875,22.9486,22.84,22.925,61651.0
2019-04-16 15:00:00,22.92,22.93,22.87,22.9039,80729.0,22.92,22.93,22.87,22.9039,80729.0
2019-04-16 15:30:00,22.9,22.91,22.805,22.86,318575.0,22.9,22.91,22.805,22.86,318575.0
2019-04-17 09:30:00,23.05,23.07,22.12,22.13,299592.0,23.05,23.07,22.12,22.13,299592.0
2019-04-17 10:00:00,22.12,22.23,21.84,22.22,282307.0,22.12,22.23,21.84,22.22,282307.0
2019-04-17 10:30:00,22.215,22.35,22.16,22.16,120995.0,22.215,22.35,22.16,22.16,120995.0
2019-04-17 11:00:00,22.1665,22.31,22.1,22.115,91109.0,22.1665,22.31,22.1,22.115,91109.0
2019-04-17 11:30:00,22.11,22.115,21.86,21.87,189310.0,22.11,22.115,21.86,21.87,189310.0
2019-04-17 12:00:00,21.87,21.97,21.78,21.84,217282.0,21.87,21.97,21.78,21.84,217282.0
2019-04-17 12:30:00,21.845,21.85,21.57,21.615,312553.0,21.845,21.85,21.57,21.615,312553.0
2019-04-17 13:00:00,21.62,21.62,21.43,21.465,212015.0,21.62,21.62,21.43,21.465,212015.0
2019-04-17 13:30:00,21.47,21.49,21.26,21.26,177383.0,21.47,21.49,21.26,21.26,177383.0
2019-04-17 14:00:00,21.27,21.29,21.12,21.17,187081.0,21.27,21.29,21.12,21.17,187081.0
2019-04-17 14:30:00,21.17,21.43,21.17,21.42,131280.0,21.17,21.43,21.17,21.42,131280.0
2019-04-17 15:00:00,21.4231,21.47,21.305,21.36,139728.0,21.4231,21.47,21.305,21.36,139728.0
2019-04-17 15:30:00,21.36,21.52,21.33,21.36,524617.0,21.36,21.52,21.33,21.36,524617.0
2019-04-18 09:30:00,21.32,21.56,20.81,20.89,453917.0,21.32,21.56,20.81,20.89,453917.0
2019-04-18 10:00:00,20.87,20.93,20.3995,20.45,461125.0,20.87,20.93,20.3995,20.45,461125.0
2019-04-18 10:30:00,20.46,20.6613,20.41,20.655,447331.0,20.46,20.6613,20.41,20.655,447331.0
2019-04-18 11:00:00,20.655,20.67,20.33,20.3399,224890.0,20.655,20.67,20.33,20.3399,224890.0
2019-04-18 11:30:00,20.34,20.45,20.31,20.36,237016.0,20.34,20.45,20.31,20.36,237016.0
2019-04-18 12:00:00,20.365,20.73,20.33,20.725,279643.0,20.365,20.73,20.33,20.725,279643.0
2019-04-18 12:30:00,20.7363,20.805,20.62,20.695,270456.0,20.7363,20.805,20.62,20.695,270456.0
2019-04-18 13:00:00,20.695,20.78,20.67,20.68,119589.0,20.695,20.78,20.67,20.68,119589.0
2019-04-18 13:30:00,20.68,20.78,20.665,20.725,85618.0,20.68,20.78,20.665,20.725,85618.0
2019-04-18 14:00:00,20.7236,20.74,20.55,20.59,157178.0,20.7236,20.74,20.55,20.59,157178.0
2019-04-18 14:30:00,20.59,20.74,20.58,20.62,112859.0,20.59,20.74,20.58,20.62,112859.0
2019-04-18 15:00:00,20.6224,20.79,20.61,20.79,151856.0,20.6224,20.79,20.61,20.79,151856.0
2019-04-18 15:30:00,20.78,20.93,20.76,20.895,564060.0,20.78,20.93,20.76,20.895,564060.0
2019-04-22 09:30:00,20.89,20.95,20.48,20.71,447217.0,20.89,20.95,20.48,20.71,447217.0
2019-04-22 10:00:00,20.69,20.72,20.39,20.5,320910.0,20.69,20.72,20.39,20.5,320910.0
2019-04-22 10:30:00,20.5,20.6283,20.47,20.51,129808.0,20.5,20.6283,20.47,20.51,129808.0
2019-04-22 11:00:00,20.51,20.52,20.31,20.34,162261.0,20.51,20.52,20.31,20.34,162261.0
2019-04-22 11:30:00,20.34,20.43,20.244,20.4,159513.0,20.34,20.43,20.244,20.4,159513.0
2019-04-22 12:00:00,20.4,20.48,20.33,20.41,124121.0,20.4,20.48,20.33,20.41,124121.0
2019-04-22 12:30:00,20.41,20.56,20.4,20.54,90369.0,20.41,20.56,20.4,20.54,90369.0
2019-04-22 13:00:00,20.545,20.63,20.49,20.57,158990.0,20.545,20.63,20.49,20.57,158990.0
2019-04-22 13:30:00,20.5626,20.63,20.53,20.57,74170.0,20.5626,20.63,20.53,20.57,74170.0
2019-04-22 14:00:00,20.58,20.585,20.44,20.475,220205.0,20.58,20.585,20.44,20.475,220205.0
2019-04-22 14:30:00,20.475,20.49,20.41,20.42,150060.0,20.475,20.49,20.41,20.42,150060.0
2019-04-22 15:00:00,20.42,20.46,20.385,20.405,191537.0,20.42,20.46,20.385,20.405,191537.0
2019-04-22 15:30:00,20.41,20.625,20.41,20.6,543421.0,20.41,20.625,20.41,20.6,543421.0
2019-04-23 09:30:00,20.62,20.74,20.44,20.5,275583.0,20.62,20.74,20.44,20.5,275583.0
2019-04-23 10:00:00,20.5,20.51,20.26,20.46,285500.0,20.5,20.51,20.26,20.46,285500.0
2019-04-23 10:30:00,20.455,20.625,20.39,20.625,197831.0,20.455,20.625,20.39,20.625,197831.0
2019-04-23 11:00:00,20.63,20.95,20.61,20.93,332121.0,20.63,20.95,20.61,20.93,332121.0
2019-04-23 11:30:00,20.93,21.02,20.84,20.93,255888.0,20.93,21.02,20.84,20.93,255888.0
2019-04-23 12:00:00,20.925,20.925,20.79,20.85,159949.0,20.925,20.925,20.79,20.85,159949.0
2019-04-23 12:30:00,20.85,21.07,20.83,21.03,161035.0,20.85,21.07,20.83,21.03,161035.0
2019-04-23 13:00:00,21.02,21.14,20.98,21.005,192031.0,21.02,21.14,20.98,21.005,192031.0
2019-04-23 13:30:00,21.01,21.13,21.0,21.1117,137356.0,21.01,21.13,21.0,21.1117,137356.0
2019-04-23 14:00:00,21.11,21.26,21.07,21.1134,178741.0,21.11,21.26,21.07,21.1134,178741.0
2019-04-23 14:30:00,21.115,21.375,21.095,21.305,268245.0,21.115,21.375,21.095,21.305,268245.0
2019-04-23 15:00:00,21.3,21.34,21.2,21.265,271950.0,21.3,21.34,21.2,21.265,271950.0
2019-04-23 15:30:00,21.27,21.48,21.2,21.41,935508.0,21.27,21.48,21.2,21.41,935508.0
2019-04-24 09:30:00,21.46,21.4762,20.52,20.8,377085.0,21.46,21.4762,20.52,20.8,377085.0
2019-04-24 10:00:00,20.8,20.86,20.6,20.64,311376.0,20.8,20.86,20.6,20.64,311376.0
2019-04-24 10:30:00,20.64,20.84,20.63,20.8373,267621.0,20.64,20.84,20.63,20.8373,267621.0
2019-04-24 11:00:00,20.84,20.93,20.75,20.8477,205793.0,20.84,20.93,20.75,20.8477,205793.0
2019-04-24 11:30:00,20.845,20.95,20.8,20.83,272438.0,20.845,20.95,20.8,20.83,272438.0
2019-04-24 12:00:00,20.83,20.99,20.78,20.965,304558.0,20.83,20.99,20.78,20.965,304558.0
2019-04-24 12:30:00,20.97,21.03,20.795,20.83,528105.0,20.97,21.03,20.795,20.83,528105.0
2019-04-24 13:00:00,20.82,20.86,20.73,20.81,170923.0,20.82,20.86,20.73,20.81,170923.0
2019-04-24 13:30:00,20.81,20.9,20.8,20.8351,104293.0,20.81,20.9,20.8,20.8351,104293.0
2019-04-24 14:00:00,20.8325,20.865,20.71,20.77,141892.0,20.8325,20.865,20.71,20.77,141892.0
2019-04-24 14:30:00,20.76,20.8,20.63,20.67,217131.0,20.76,20.8,20.63,20.67,217131.0
2019-04-24 15:00:00,20.68,20.705,20.61,20.68,406265.0,20.68,20.705,20.61,20.68,406265.0
2019-04-24 15:30:00,20.67,20.725,20.52,20.54,625798.0,20.67,20.725,20.52,20.54,625798.0
2019-04-25 09:30:00,20.55,20.75,20.34,20.59,325097.0,20.55,20.75,20.34,20.59,325097.0
2019-04-25 10:00:00,20.59,20.61,20.33,20.52,402616.0,20.59,20.61,20.33,20.52,402616.0
2019-04-25 10:30:00,20.51,20.55,19.85,20.17,957925.0,20.51,20.55,19.85,20.17,957925.0
2019-04-25 11:00:00,20.16,20.19,19.86,19.895,1184522.0,20.16,20.19,19.86,19.895,1184522.0
2019-04-25 11:30:00,19.895,20.03,19.601,19.715,1133029.0,19.895,20.03,19.601,19.715,1133029.0
2019-04-25 12:00:00,19.72,19.96,19.55,19.78,537179.0,19.72,19.96,19.55,19.78,537179.0
2019-04-25 12:30:00,19.775,19.995,19.7705,19.95,189267.0,19.775,19.995,19.7705,19.95,189267.0
2019-04-25 13:00:00,19.96,19.98,19.82,19.82,200603.0,19.96,19.98,19.82,19.82,200603.0
2019-04-25 13:30:00,19.82,19.865,19.7,19.75,195144.0,19.82,19.865,19.7,19.75,195144.0
2019-04-25 14:00:00,19.75,19.815,19.66,19.745,283176.0,19.75,19.815,19.66,19.745,283176.0
2019-04-25 14:30:00,19.75,19.96,19.74,19.88,334130.0,19.75,19.96,19.74,19.88,334130.0
2019-04-25 15:00:00,19.88,19.935,19.77,19.88,410769.0,19.88,19.935,19.77,19.88,410769.0
2019-04-25 15:30:00,19.88,20.15,19.85,19.98,914118.0,19.88,20.15,19.85,19.98,914118.0
2019-04-26 09:30:00,19.93,20.23,19.56,20.21,373898.0,19.93,20.23,19.56,20.21,373898.0
2019-04-26 10:00:00,20.23,20.42,19.99,20.08,373767.0,20.23,20.42,19.99,20.08,373767.0
2019-04-26 10:30:00,20.06,20.2,19.97,19.985,165590.0,20.06,20.2,19.97,19.985,165590.0
2019-04-26 11:00:00,19.99,20.105,19.93,20.105,127939.0,19.99,20.105,19.93,20.105,127939.0
2019-04-26 11:30:00,20.11,20.14,20.03,20.04,135050.0,20.11,20.14,20.03,20.04,135050.0
2019-04-26 12:00:00,20.04,20.13,20.01,20.04,92408.0,20.04,20.13,20.01,20.04,92408.0
2019-04-26 12:30:00,20.035,20.135,19.97,20.125,113218.0,20.035,20.135,19.97,20.125,113218.0
2019-04-26 13:00:00,20.12,20.27,20.06,20.25,144210.0,20.12,20.27,20.06,20.25,144210.0
2019-04-26 13:30:00,20.2466,20.26,20.18,20.26,97750.0,20.2466,20.26,20.18,20.26,97750.0
2019-04-26 14:00:00,20.26,20.26,20.19,20.245,75234.0,20.26,20.26,20.19,20.245,75234.0
2019-04-26 14:30:00,20.245,20.4,20.24,20.37,133930.0,20.245,20.4,20.24,20.37,133930.0
2019-04-26 15:00:00,20.37,20.45,20.34,20.425,263481.0,20.37,20.45,20.34,20.425,263481.0
2019-04-26 15:30:00,20.43,20.6,20.41,20.54,627634.0,20.43,20.6,20.41,20.54,627634.0
2019-04-29 09:30:00,20.61,20.72,20.35,20.36,486285.0,20.61,20.72,20.35,20.36,486285.0
2019-04-29 10:00:00,20.36,20.4,19.92,20.05,342314.0,20.36,20.4,19.92,20.05,342314.0
2019-04-29 10:30:00,20.05,20.16,19.93,20.16,228251.0,20.05,20.16,19.93,20.16,228251.0
2019-04-29 11:00:00,20.165,20.25,20.07,20.095,169468.0,20.165,20.25,20.07,20.095,169468.0
2019-04-29 11:30:00,20.09,20.1,19.96,20.0,243056.0,20.09,20.1,19.96,20.0,243056.0
2019-04-29 12:00:00,20.0,20.13,19.995,20.1,141447.0,20.0,20.13,19.995,20.1,141447.0
2019-04-29 12:30:00,20.095,20.14,20.01,20.075,214398.0,20.095,20.14,20.01,20.075,214398.0
2019-04-29 13:00:00,20.08,20.14,20.05,20.06,144564.0,20.08,20.14,20.05,20.06,144564.0
2019-04-29 13:30:00,20.055,20.12,20.05,20.095,196137.0,20.055,20.12,20.05,20.095,196137.0
2019-04-29 14:00:00,20.1,20.2,19.99,20.035,198031.0,20.1,20.2,19.99,20.035,198031.0
2019-04-29 14:30:00,20.035,20.1,20.0,20.08,225759.0,20.035,20.1,20.0,20.08,225759.0
2019-04-29 15:00:00,20.08,20.1,20.015,20.055,271393.0,20.08,20.1,20.015,20.055,271393.0
2019-04-29 15:30:00,20.055,20.11,19.98,20.0,464342.0,20.055,20.11,19.98,20.0,464342.0
2019-04-30 09:30:00,20.07,20.34,19.91,19.975,363010.0,20.07,20.34,19.91,19.975,363010.0
2019-04-30 10:00:00,19.98,20.0,19.78,19.785,205597.0,19.98,20.0,19.78,19.785,205597.0
2019-04-30 10:30:00,19.785,19.87,19.715,19.755,205800.0,19.785,19.87,19.715,19.755,205800.0
2019-04-30 11:00:00,19.755,19.755,19.38,19.59,401660.0,19.755,19.755,19.38,19.59,401660.0
2019-04-30 11:30:00,19.6,19.7732,19.6,19.7556,164574.0,19.6,19.7732,19.6,19.7556,164574.0
2019-04-30 12:00:00,19.75,19.82,19.7,19.75,114631.0,19.75,19.82,19.7,19.75,114631.0
2019-04-30 12:30:00,19.74,19.77,19.63,19.76,111299.0,19.74,19.77,19.63,19.76,111299.0
2019-04-30 13:00:00,19.77,19.85,19.68,19.69,100517.0,19.77,19.85,19.68,19.69,100517.0
2019-04-30 13:30:00,19.695,19.825,19.6922,19.76,89396.0,19.695,19.825,19.6922,19.76,89396.0
2019-04-30 14:00:00,19.765,19.8,19.7,19.725,101014.0,19.765,19.8,19.7,19.725,101014.0
2019-04-30 14:30:00,19.72,19.76,19.63,19.7,134370.0,19.72,19.76,19.63,19.7,134370.0
2019-04-30 15:00:00,19.69,19.765,19.625,19.685,252676.0,19.69,19.765,19.625,19.685,252676.0
2019-04-30 15:30:00,19.685,19.715,19.635,19.66,543874.0,19.685,19.715,19.635,19.66,543874.0
2019-05-01 09:30:00,19.78,19.8138,19.52,19.745,267232.0,19.78,19.8138,19.52,19.745,267232.0
2019-05-01 10:00:00,19.73,19.9,19.69,19.88,172287.0,19.73,19.9,19.69,19.88,172287.0
2019-05-01 10:30:00,19.8832,19.91,19.7319,19.755,132068.0,19.8832,19.91,19.7319,19.755,132068.0
2019-05-01 11:00:00,19.75,19.75,19.53,19.555,198562.0,19.75,19.75,19.53,19.555,198562.0
2019-05-01 11:30:00,19.555,19.68,19.49,19.58,265562.0,19.555,19.68,19.49,19.58,265562.0
2019-05-01 12:00:00,19.58,19.61,19.5,19.54,229031.0,19.58,19.61,19.5,19.54,229031.0
2019-05-01 12:30:00,19.535,19.55,19.45,19.455,247558.0,19.535,19.55,19.45,19.455,247558.0
2019-05-01 13:00:00,19.46,19.55,19.44,19.5,155181.0,19.46,19.55,19.44,19.5,155181.0
2019-05-01 13:30:00,19.495,19.75,19.49,19.715,335719.0,19.495,19.75,19.49,19.715,335719.0
2019-05-01 14:00:00,19.7,19.92,19.7,19.795,305805.0,19.7,19.92,19.7,19.795,305805.0
2019-05-01 14:30:00,19.795,19.84,19.62,19.8,344602.0,19.795,19.84,19.62,19.8,344602.0
2019-05-01 15:00:00,19.8,19.8,19.615,19.625,350866.0,19.8,19.8,19.615,19.625,350866.0
2019-05-01 15:30:00,19.63,19.64,19.31,19.35,970633.0,19.63,19.64,19.31,19.35,970633.0
2019-05-02 09:30:00,19.88,20.19,19.0,20.14,1112225.0,19.88,20.19,19.0,20.14,1112225.0
2019-05-02 10:00:00,20.11,20.24,19.7045,20.15,593349.0,20.11,20.24,19.7045,20.15,593349.0
2019-05-02 10:30:00,20.15,20.24,19.76,19.76,315866.0,20.15,20.24,19.76,19.76,315866.0
2019-05-02 11:00:00,19.81,19.855,19.47,19.59,302183.0,19.81,19.855,19.47,19.59,302183.0
2019-05-02 11:30:00,19.55,19.75,19.51,19.6947,230616.0,19.55,19.75,19.51,19.6947,230616.0
2019-05-02 12:00:00,19.68,19.93,19.58,19.88,179676.0,19.68,19.93,19.58,19.88,179676.0
2019-05-02 12:30:00,19.92,20.01,19.86,19.915,202641.0,19.92,20.01,19.86,19.915,202641.0
2019-05-02 13:00:00,19.915,20.03,19.88,19.965,175772.0,19.915,20.03,19.88,19.965,175772.0
2019-05-02 13:30:00,19.97,20.02,19.86,19.9367,148250.0,19.97,20.02,19.86,19.9367,148250.0
2019-05-02 14:00:00,19.94,20.01,19.87,19.895,186847.0,19.94,20.01,19.87,19.895,186847.0
2019-05-02 14:30:00,19.895,20.02,19.895,19.99,205706.0,19.895,20.02,19.895,19.99,205706.0
2019-05-02 15:00:00,19.985,20.06,19.96,19.99,207284.0,19.985,20.06,19.96,19.99,207284.0
2019-05-02 15:30:00,19.985,20.21,19.97,20.18,993930.0,19.985,20.21,19.97,20.18,993930.0
2019-05-03 09:30:00,20.12,20.27,19.95,20.22,321058.0,20.12,20.27,19.95,20.22,321058.0
2019-05-03 10:00:00,20.22,20.33,20.105,20.33,244188.0,20.22,20.33,20.105,20.33,244188.0
2019-05-03 10:30:00,20.34,20.445,20.32,20.39,168979.0,20.34,20.445,20.32,20.39,168979.0
2019-05-03 11:00:00,20.39,20.505,20.3,20.34,269968.0,20.39,20.505,20.3,20.34,269968.0
2019-05-03 11:30:00,20.335,20.65,20.32,20.57,170303.0,20.335,20.65,20.32,20.57,170303.0
2019-05-03 12:00:00,20.57,20.58,20.43,20.54,106445.0,20.57,20.58,20.43,20.54,106445.0
2019-05-03 12:30:00,20.54,20.72,20.52,20.7,171499.0,20.54,20.72,20.52,20.7,171499.0
2019-05-03 13:00:00,20.7,20.74,20.6,20.74,206131.0,20.7,20.74,20.6,20.74,206131.0
2019-05-03 13:30:00,20.735,20.86,20.7,20.795,195178.0,20.735,20.86,20.7,20.795,195178.0
2019-05-03 14:00:00,20.79,20.885,20.75,20.875,178094.0,20.79,20.885,20.75,20.875,178094.0
2019-05-03 14:30:00,20.87,20.87,20.72,20.79,245973.0,20.87,20.87,20.72,20.79,245973.0
2019-05-03 15:00:00,20.78,20.785,20.68,20.755,181692.0,20.78,20.785,20.68,20.755,181692.0
2019-05-03 15:30:00,20.76,20.82,20.69,20.78,532452.0,20.76,20.82,20.69,20.78,532452.0
2019-05-06 09:30:00,20.28,20.55,20.067,20.33,245095.0,20.28,20.55,20.067,20.33,245095.0
2019-05-06 10:00:00,20.32,20.59,20.24,20.45,138363.0,20.32,20.59,20.24,20.45,138363.0
2019-05-06 10:30:00,20.44,20.7,20.405,20.61,178674.0,20.44,20.7,20.405,20.61,178674.0
2019-05-06 11:00:00,20.61,20.64,20.455,20.515,221061.0,20.61,20.64,20.455,20.515,221061.0
2019-05-06 11:30:00,20.515,20.58,20.405,20.51,151465.0,20.515,20.58,20.405,20.51,151465.0
2019-05-06 12:00:00,20.505,20.51,20.34,20.36,126101.0,20.505,20.51,20.34,20.36,126101.0
2019-05-06 12:30:00,20.365,20.42,20.295,20.33,113034.0,20.365,20.42,20.295,20.33,113034.0
2019-05-06 13:00:00,20.32,20.41,20.28,20.385,78915.0,20.32,20.41,20.28,20.385,78915.0
2019-05-06 13:30:00,20.39,20.44,20.325,20.37,78697.0,20.39,20.44,20.325,20.37,78697.0
2019-05-06 14:00:00,20.37,20.49,20.33,20.38,118761.0,20.37,20.49,20.33,20.38,118761.0
2019-05-06 14:30:00,20.38,20.57,20.375,20.545,255260.0,20.38,20.57,20.375,20.545,255260.0
2019-05-06 15:00:00,20.545,20.57,20.495,20.54,170263.0,20.545,20.57,20.495,20.54,170263.0
2019-05-06 15:30:00,20.54,20.67,20.53,20.64,417189.0,20.54,20.67,20.53,20.64,417189.0
2019-05-07 09:30:00,20.45,20.779,20.4,20.64,235841.0,20.45,20.779,20.4,20.64,235841.0
2019-05-07 10:00:00,20.64,20.89,20.52,20.89,192027.0,20.64,20.89,20.52,20.89,192027.0
2019-05-07 10:30:00,20.88,20.92,20.63,20.63,169845.0,20.88,20.92,20.63,20.63,169845.0
2019-05-07 11:00:00,20.63,20.7465,20.465,20.5,279612.0,20.63,20.7465,20.465,20.5,279612.0
2019-05-07 11:30:00,20.51,20.62,20.48,20.51,131908.0,20.51,20.62,20.48,20.51,131908.0
2019-05-07 12:00:00,20.5,20.58,20.425,20.565,127924.0,20.5,20.58,20.425,20.565,127924.0
2019-05-07 12:30:00,20.57,20.61,20.4432,20.45,120467.0,20.57,20.61,20.4432,20.45,120467.0
2019-05-07 13:00:00,20.45,20.5,20.34,20.395,152609.0,20.45,20.5,20.34,20.395,152609.0
2019-05-07 13:30:00,20.39,20.47,20.3568,20.45,84292.0,20.39,20.47,20.3568,20.45,84292.0
2019-05-07 14:00:00,20.45,20.455,20.27,20.31,132319.0,20.45,20.455,20.27,20.31,132319.0
2019-05-07 14:30:00,20.31,20.41,20.275,20.4,111423.0,20.31,20.41,20.275,20.4,111423.0
2019-05-07 15:00:00,20.4,20.4,20.3,20.355,104013.0,20.4,20.4,20.3,20.355,104013.0
2019-05-07 15:30:00,20.35,20.37,20.16,20.3,380634.0,20.35,20.37,20.16,20.3,380634.0
2019-05-08 09:30:00,20.21,20.42,20.02,20.335,218180.0,20.21,20.42,20.02,20.335,218180.0
2019-05-08 10:00:00,20.33,20.48,20.285,20.42,95783.0,20.33,20.48,20.285,20.42,95783.0
2019-05-08 10:30:00,20.42,20.53,20.3,20.45,124501.0,20.42,20.53,20.3,20.45,124501.0
2019-05-08 11:00:00,20.4541,20.715,20.44,20.475,204620.0,20.4541,20.715,20.44,20.475,204620.0
2019-05-08 11:30:00,20.47,20.5,20.4,20.42,115916.0,20.47,20.5,20.4,20.42,115916.0
2019-05-08 12:00:00,20.42,20.45,20.31,20.39,107513.0,20.42,20.45,20.31,20.39,107513.0
2019-05-08 12:30:00,20.39,20.47,20.36,20.4,98694.0,20.39,20.47,20.36,20.4,98694.0
2019-05-08 13:00:00,20.41,20.49,20.39,20.44,76163.0,20.41,20.49,20.39,20.44,76163.0
2019-05-08 13:30:00,20.44,20.44,20.31,20.32,85618.0,20.44,20.44,20.31,20.32,85618.0
2019-05-08 14:00:00,20.33,20.39,20.285,20.38,106124.0,20.33,20.39,20.285,20.38,106124.0
2019-05-08 14:30:00,20.38,20.38,20.3,20.31,94437.0,20.38,20.38,20.3,20.31,94437.0
2019-05-08 15:00:00,20.31,20.37,20.31,20.37,117267.0,20.31,20.37,20.31,20.37,117267.0
2019-05-08 15:30:00,20.37,20.4,20.27,20.32,382367.0,20.37,20.4,20.27,20.32,382367.0
2019-05-09 09:30:00,20.08,20.18,19.89,19.96,225399.0,20.08,20.18,19.89,19.96,225399.0
2019-05-09 10:00:00,19.95,19.97,19.7,19.74,204608.0,19.95,19.97,19.7,19.74,204608.0
2019-05-09 10:30:00,19.73,19.79,19.55,19.68,191960.0,19.73,19.79,19.55,19.68,191960.0
2019-05-09 11:00:00,19.72,19.74,19.52,19.6,194921.0,19.72,19.74,19.52,19.6,194921.0
2019-05-09 11:30:00,19.61,19.72,19.6,19.66,219325.0,19.61,19.72,19.6,19.66,219325.0
2019-05-09 12:00:00,19.65,19.67,19.49,19.535,440322.0,19.65,19.67,19.49,19.535,440322.0
2019-05-09 12:30:00,19.545,19.72,19.52,19.565,320191.0,19.545,19.72,19.52,19.565,320191.0
2019-05-09 13:00:00,19.58,19.61,19.43,19.44,316620.0,19.58,19.61,19.43,19.44,316620.0
2019-05-09 13:30:00,19.44,19.71,19.4393,19.685,199130.0,19.44,19.71,19.4393,19.685,199130.0
2019-05-09 14:00:00,19.69,19.89,19.69,19.85,99219.0,19.69,19.89,19.69,19.85,99219.0
2019-05-09 14:30:00,19.85,19.89,19.74,19.75,91663.0,19.85,19.89,19.74,19.75,91663.0
2019-05-09 15:00:00,19.75,19.78,19.6,19.78,174909.0,19.75,19.78,19.6,19.78,174909.0
2019-05-09 15:30:00,19.78,19.83,19.63,19.64,452265.0,19.78,19.83,19.63,19.64,452265.0
2019-05-10 09:30:00,19.58,19.775,19.51,19.665,277442.0,19.58,19.775,19.51,19.665,277442.0
2019-05-10 10:00:00,19.66,19.67,19.22,19.25,513404.0,19.66,19.67,19.22,19.25,513404.0
2019-05-10 10:30:00,19.255,19.315,19.1,19.16,264568.0,19.255,19.315,19.1,19.16,264568.0
2019-05-10 11:00:00,19.165,19.42,19.149,19.255,215812.0,19.165,19.42,19.149,19.255,215812.0
2019-05-10 11:30:00,19.26,19.355,19.18,19.35,264458.0,19.26,19.355,19.18,19.35,264458.0
2019-05-10 12:00:00,19.34,19.66,19.34,19.625,345378.0,19.34,19.66,19.34,19.625,345378.0
2019-05-10 12:30:00,19.63,19.73,19.62,19.68,182123.0,19.63,19.73,19.62,19.68,182123.0
2019-05-10 13:00:00,19.675,19.77,19.635,19.7,140813.0,19.675,19.77,19.635,19.7,140813.0
2019-05-10 13:30:00,19.7,19.8,19.67,19.74,120497.0,19.7,19.8,19.67,19.74,120497.0
2019-05-10 14:00:00,19.73,19.765,19.64,19.695,143094.0,19.73,19.765,19.64,19.695,143094.0
2019-05-10 14:30:00,19.695,19.79,19.68,19.765,141908.0,19.695,19.79,19.68,19.765,141908.0
2019-05-10 15:00:00,19.77,19.87,19.71,19.865,178741.0,19.77,19.87,19.71,19.865,178741.0
2019-05-10 15:30:00,19.86,19.86,19.715,19.77,522377.0,19.86,19.86,19.715,19.77,522377.0
2019-05-13 09:30:00,19.25,19.31,18.95,19.06,391967.0,19.25,19.31,18.95,19.06,391967.0
2019-05-13 10:00:00,19.06,19.19,18.94,19.09,243970.0,19.06,19.19,18.94,19.09,243970.0
2019-05-13 10:30:00,19.085,19.17,18.99,19.0868,188510.0,19.085,19.17,18.99,19.0868,188510.0
2019-05-13 11:00:00,19.08,19.11,18.96,18.97,154122.0,19.08,19.11,18.96,18.97,154122.0
2019-05-13 11:30:00,18.98,19.1,18.95,19.0,146194.0,18.98,19.1,18.95,19.0,146194.0
2019-05-13 12:00:00,19.0,19.08,18.97,19.03,115695.0,19.0,19.08,18.97,19.03,115695.0
2019-05-13 12:30:00,19.04,19.04,18.85,18.865,171930.0,19.04,19.04,18.85,18.865,171930.0
2019-05-13 13:00:00,18.86,18.94,18.82,18.85,197053.0,18.86,18.94,18.82,18.85,197053.0
2019-05-13 13:30:00,18.84,19.09,18.84,19.07,146111.0,18.84,19.09,18.84,19.07,146111.0
2019-05-13 14:00:00,19.07,19.27,19.045,19.26,194010.0,19.07,19.27,19.045,19.26,194010.0
2019-05-13 14:30:00,19.265,19.265,19.055,19.13,123472.0,19.265,19.265,19.055,19.13,123472.0
2019-05-13 15:00:00,19.13,19.18,18.96,19.01,249131.0,19.13,19.18,18.96,19.01,249131.0
2019-05-13 15:30:00,19.0,19.04,18.91,18.94,451475.0,19.0,19.04,18.91,18.94,451475.0
2019-05-14 09:30:00,19.01,19.11,18.88,18.94,144025.0,19.01,19.11,18.88,18.94,144025.0
2019-05-14 10:00:00,18.945,19.16,18.945,19.135,249891.0,18.945,19.16,18.945,19.135,249891.0
2019-05-14 10:30:00,19.1454,19.15,18.96,19.06,158631.0,19.1454,19.15,18.96,19.06,158631.0
2019-05-14 11:00:00,19.065,19.14,18.98,19.06,239348.0,19.065,19.14,18.98,19.06,239348.0
2019-05-14 11:30:00,19.065,19.14,19.052,19.115,148825.0,19.065,19.14,19.052,19.115,148825.0
2019-05-14 12:00:00,19.115,19.22,19.1,19.16,185479.0,19.115,19.22,19.1,19.16,185479.0
2019-05-14 12:30:00,19.16,19.27,19.14,19.175,194616.0,19.16,19.27,19.14,19.175,194616.0
2019-05-14 13:00:00,19.18,19.23,19.065,19.105,152142.0,19.18,19.23,19.065,19.105,152142.0
2019-05-14 13:30:00,19.11,19.265,19.105,19.205,103662.0,19.11,19.265,19.105,19.205,103662.0
2019-05-14 14:00:00,19.2,19.27,19.15,19.26,107378.0,19.2,19.27,19.15,19.26,107378.0
2019-05-14 14:30:00,19.26,19.305,19.22,19.2434,100872.0,19.26,19.305,19.22,19.2434,100872.0
2019-05-14 15:00:00,19.245,19.33,19.195,19.195,127504.0,19.245,19.33,19.195,19.195,127504.0
2019-05-14 15:30:00,19.19,19.2,19.07,19.13,411015.0,19.19,19.2,19.07,19.13,411015.0
2019-05-15 09:30:00,19.01,19.18,18.8,19.1,133510.0,19.01,19.18,18.8,19.1,133510.0
2019-05-15 10:00:00,19.09,19.32,18.99,19.275,162393.0,19.09,19.32,18.99,19.275,162393.0
2019-05-15 10:30:00,19.27,19.34,19.22,19.25,79186.0,19.27,19.34,19.22,19.25,79186.0
2019-05-15 11:00:00,19.25,19.3,19.14,19.27,73534.0,19.25,19.3,19.14,19.27,73534.0
2019-05-15 11:30:00,19.28,19.32,19.195,19.315,49589.0,19.28,19.32,19.195,19.315,49589.0
2019-05-15 12:00:00,19.32,19.36,19.26,19.29,149624.0,19.32,19.36,19.26,19.29,149624.0
2019-05-15 12:30:00,19.295,19.31,19.175,19.2,115680.0,19.295,19.31,19.175,19.2,115680.0
2019-05-15 13:00:00,19.202,19.2856,19.201,19.25,46480.0,19.202,19.2856,19.201,19.25,46480.0
2019-05-15 13:30:00,19.25,19.31,19.22,19.31,90102.0,19.25,19.31,19.22,19.31,90102.0
2019-05-15 14:00:00,19.31,19.345,19.28,19.29,141165.0,19.31,19.345,19.28,19.29,141165.0
2019-05-15 14:30:00,19.29,19.29,19.23,19.2558,106018.0,19.29,19.29,19.23,19.2558,106018.0
2019-05-15 15:00:00,19.255,19.33,19.24,19.28,107328.0,19.255,19.33,19.24,19.28,107328.0
2019-05-15 15:30:00,19.29,19.355,19.265,19.33,365678.0,19.29,19.355,19.265,19.33,365678.0
2019-05-16 09:30:00,19.37,19.73,19.36,19.595,253250.0,19.37,19.73,19.36,19.595,253250.0
2019-05-16 10:00:00,19.6,19.74,19.585,19.6916,163796.0,19.6,19.74,19.585,19.6916,163796.0
2019-05-16 10:30:00,19.695,19.785,19.63,19.715,131581.0,19.695,19.785,19.63,19.715,131581.0
2019-05-16 11:00:00,19.72,19.78,19.575,19.61,104835.0,19.72,19.78,19.575,19.61,104835.0
2019-05-16 11:30:00,19.6,19.72,19.59,19.68,58152.0,19.6,19.72,19.59,19.68,58152.0
2019-05-16 12:00:00,19.68,19.71,19.6448,19.665,57446.0,19.68,19.71,19.6448,19.665,57446.0
2019-05-16 12:30:00,19.665,19.72,19.645,19.695,98903.0,19.665,19.72,19.645,19.695,98903.0
2019-05-16 13:00:00,19.7,19.7,19.63,19.67,63255.0,19.7,19.7,19.63,19.67,63255.0
2019-05-16 13:30:00,19.6644,19.75,19.645,19.6934,60489.0,19.6644,19.75,19.645,19.6934,60489.0
2019-05-16 14:00:00,19.69,19.8008,19.655,19.775,102682.0,19.69,19.8008,19.655,19.775,102682.0
2019-05-16 14:30:00,19.78,19.79,19.685,19.74,83429.0,19.78,19.79,19.685,19.74,83429.0
2019-05-16 15:00:00,19.73,19.75,19.64,19.74,122521.0,19.73,19.75,19.64,19.74,122521.0
2019-05-16 15:30:00,19.74,19.79,19.67,19.79,291470.0,19.74,19.79,19.67,19.79,291470.0
2019-05-17 09:30:00,19.61,19.81,19.54,19.555,174820.0,19.61,19.81,19.54,19.555,174820.0
2019-05-17 10:00:00,19.56,19.61,19.3667,19.45,241658.0,19.56,19.61,19.3667,19.45,241658.0
2019-05-17 10:30:00,19.445,19.59,19.32,19.59,191066.0,19.445,19.59,19.32,19.59,191066.0
2019-05-17 11:00:00,19.59,19.66,19.45,19.4664,193891.0,19.59,19.66,19.45,19.4664,193891.0
2019-05-17 11:30:00,19.47,19.51,19.42,19.435,124624.0,19.47,19.51,19.42,19.435,124624.0
2019-05-17 12:00:00,19.43,19.43,19.31,19.34,115523.0,19.43,19.43,19.31,19.34,115523.0
2019-05-17 12:30:00,19.35,19.48,19.33,19.475,76148.0,19.35,19.48,19.33,19.475,76148.0
2019-05-17 13:00:00,19.48,19.55,19.45,19.45,74652.0,19.48,19.55,19.45,19.45,74652.0
2019-05-17 13:30:00,19.45,19.51,19.41,19.425,86310.0,19.45,19.51,19.41,19.425,86310.0
2019-05-17 14:00:00,19.425,19.4647,19.4,19.41,92181.0,19.425,19.4647,19.4,19.41,92181.0
2019-05-17 14:30:00,19.4,19.48,19.37,19.46,118297.0,19.4,19.48,19.37,19.46,118297.0
2019-05-17 15:00:00,19.46,19.46,19.26,19.37,157825.0,19.46,19.46,19.26,19.37,157825.0
2019-05-17 15:30:00,19.37,19.43,19.28,19.32,593159.0,19.37,19.43,19.28,19.32,593159.0
2019-05-20 09:30:00,19.24,19.29,19.02,19.1,173630.0,19.24,19.29,19.02,19.1,173630.0
2019-05-20 10:00:00,19.1,19.33,19.025,19.305,172290.0,19.1,19.33,19.025,19.305,172290.0
2019-05-20 10:30:00,19.305,19.46,19.2841,19.445,158667.0,19.305,19.46,19.2841,19.445,158667.0
2019-05-20 11:00:00,19.445,19.54,19.415,19.475,152941.0,19.445,19.54,19.415,19.475,152941.0
2019-05-20 11:30:00,19.475,19.7,19.47,19.595,159891.0,19.475,19.7,19.47,19.595,159891.0
2019-05-20 12:00:00,19.59,19.73,19.575,19.69,119320.0,19.59,19.73,19.575,19.69,119320.0
2019-05-20 12:30:00,19.6946,19.72,19.61,19.62,91868.0,19.6946,19.72,19.61,19.62,91868.0
2019-05-20 13:00:00,19.615,19.69,19.58,19.67,65122.0,19.615,19.69,19.58,19.67,65122.0
2019-05-20 13:30:00,19.67,19.73,19.665,19.725,83384.0,19.67,19.73,19.665,19.725,83384.0
2019-05-20 14:00:00,19.725,19.74,19.65,19.665,93760.0,19.725,19.74,19.65,19.665,93760.0
2019-05-20 14:30:00,19.66,19.68,19.5,19.53,101340.0,19.66,19.68,19.5,19.53,101340.0
2019-05-20 15:00:00,19.525,19.635,19.48,19.635,156056.0,19.525,19.635,19.48,19.635,156056.0
2019-05-20 15:30:00,19.63,19.695,19.58,19.61,353780.0,19.63,19.695,19.58,19.61,353780.0
2019-05-21 09:30:00,19.72,19.98,19.6428,19.98,156226.0,19.72,19.98,19.6428,19.98,156226.0
2019-05-21 10:00:00,19.9668,20.15,19.9668,20.13,185771.0,19.9668,20.15,19.9668,20.13,185771.0
2019-05-21 10:30:00,20.14,20.2401,20.07,20.23,112863.0,20.14,20.2401,20.07,20.23,112863.0
2019-05-21 11:00:00,20.24,20.27,20.085,20.22,181071.0,20.24,20.27,20.085,20.22,181071.0
2019-05-21 11:30:00,20.225,20.29,20.15,20.235,197795.0,20.225,20.29,20.15,20.235,197795.0
2019-05-21 12:00:00,20.24,20.34,20.19,20.295,129236.0,20.24,20.34,20.19,20.295,129236.0
2019-05-21 12:30:00,20.29,20.32,20.2,20.23,115030.0,20.29,20.32,20.2,20.23,115030.0
2019-05-21 13:00:00,20.235,20.325,20.2,20.285,110474.0,20.235,20.325,20.2,20.285,110474.0
2019-05-21 13:30:00,20.28,20.35,20.27,20.31,184992.0,20.28,20.35,20.27,20.31,184992.0
2019-05-21 14:00:00,20.31,20.42,20.29,20.33,126283.0,20.31,20.42,20.29,20.33,126283.0
2019-05-21 14:30:00,20.34,20.36,20.27,20.27,182334.0,20.34,20.36,20.27,20.27,182334.0
2019-05-21 15:00:00,20.28,20.345,20.23,20.34,231653.0,20.28,20.345,20.23,20.34,231653.0
2019-05-21 15:30:00,20.35,20.44,20.285,20.43,441160.0,20.35,20.44,20.285,20.43,441160.0
2019-05-22 09:30:00,20.16,20.4,20.11,20.31,176773.0,20.16,20.4,20.11,20.31,176773.0
2019-05-22 10:00:00,20.305,20.31,20.08,20.23,104191.0,20.305,20.31,20.08,20.23,104191.0
2019-05-22 10:30:00,20.25,20.34,20.14,20.23,340121.0,20.25,20.34,20.14,20.23,340121.0
2019-05-22 11:00:00,20.22,20.31,20.145,20.31,226549.0,20.22,20.31,20.145,20.31,226549.0
2019-05-22 11:30:00,20.31,20.33,20.24,20.295,187536.0,20.31,20.33,20.24,20.295,187536.0
2019-05-22 12:00:00,20.29,20.41,20.27,20.4,74319.0,20.29,20.41,20.27,20.4,74319.0
2019-05-22 12:30:00,20.4,20.45,20.35,20.41,103357.0,20.4,20.45,20.35,20.41,103357.0
2019-05-22 13:00:00,20.4,20.4787,20.38,20.44,59264.0,20.4,20.4787,20.38,20.44,59264.0
2019-05-22 13:30:00,20.445,20.55,20.435,20.52,89133.0,20.445,20.55,20.435,20.52,89133.0
2019-05-22 14:00:00,20.52,20.54,20.43,20.5262,56390.0,20.52,20.54,20.43,20.5262,56390.0
2019-05-22 14:30:00,20.53,20.6,20.52,20.55,112423.0,20.53,20.6,20.52,20.55,112423.0
2019-05-22 15:00:00,20.555,20.62,20.4,20.42,701363.0,20.555,20.62,20.4,20.42,701363.0
2019-05-22 15:30:00,20.42,20.53,20.35,20.52,539170.0,20.42,20.53,20.35,20.52,539170.0
2019-05-23 09:30:00,20.3,20.32,19.97,20.19,161918.0,20.3,20.32,19.97,20.19,161918.0
2019-05-23 10:00:00,20.19,20.2,19.99,20.14,136356.0,20.19,20.2,19.99,20.14,136356.0
2019-05-23 10:30:00,20.14,20.21,19.9449,19.95,186601.0,20.14,20.21,19.9449,19.95,186601.0
2019-05-23 11:00:00,19.9497,19.98,19.81,19.87,164249.0,19.9497,19.98,19.81,19.87,164249.0
2019-05-23 11:30:00,19.89,19.91,19.72,19.75,136307.0,19.89,19.91,19.72,19.75,136307.0
2019-05-23 12:00:00,19.75,19.8,19.62,19.69,154322.0,19.75,19.8,19.62,19.69,154322.0
2019-05-23 12:30:00,19.695,19.83,19.69,19.78,147625.0,19.695,19.83,19.69,19.78,147625.0
2019-05-23 13:00:00,19.77,19.85,19.72,19.8,92406.0,19.77,19.85,19.72,19.8,92406.0
2019-05-23 13:30:00,19.78,19.86,19.72,19.735,95845.0,19.78,19.86,19.72,19.735,95845.0
2019-05-23 14:00:00,19.735,19.7534,19.62,19.63,107864.0,19.735,19.7534,19.62,19.63,107864.0
2019-05-23 14:30:00,19.635,19.676,19.5,19.525,181119.0,19.635,19.676,19.5,19.525,181119.0
2019-05-23 15:00:00,19.525,19.67,19.46,19.63,212980.0,19.525,19.67,19.46,19.63,212980.0
2019-05-23 15:30:00,19.625,19.815,19.57,19.77,535483.0,19.625,19.815,19.57,19.77,535483.0
2019-05-24 09:30:00,19.83,20.37,19.8,20.37,187570.0,19.83,20.37,19.8,20.37,187570.0
2019-05-24 10:00:00,20.3858,20.41,20.12,20.13,157245.0,20.3858,20.41,20.12,20.13,157245.0
2019-05-24 10:30:00,20.12,20.19,19.97,20.07,136231.0,20.12,20.19,19.97,20.07,136231.0
2019-05-24 11:00:00,20.065,20.17,20.02,20.12,90028.0,20.065,20.17,20.02,20.12,90028.0
2019-05-24 11:30:00,20.13,20.19,20.09,20.16,63323.0,20.13,20.19,20.09,20.16,63323.0
2019-05-24 12:00:00,20.17,20.28,20.12,20.28,113857.0,20.17,20.28,20.12,20.28,113857.0
2019-05-24 12:30:00,20.2761,20.32,20.19,20.26,113834.0,20.2761,20.32,20.19,20.26,113834.0
2019-05-24 13:00:00,20.255,20.29,20.225,20.25,82931.0,20.255,20.29,20.225,20.25,82931.0
2019-05-24 13:30:00,20.25,20.35,20.2,20.31,53079.0,20.25,20.35,20.2,20.31,53079.0
2019-05-24 14:00:00,20.32,20.36,20.265,20.31,71313.0,20.32,20.36,20.265,20.31,71313.0
2019-05-24 14:30:00,20.3,20.38,20.285,20.38,68922.0,20.3,20.38,20.285,20.38,68922.0
2019-05-24 15:00:00,20.37,20.4,20.305,20.345,90508.0,20.37,20.4,20.305,20.345,90508.0
2019-05-24 15:30:00,20.34,20.405,20.3,20.36,396278.0,20.34,20.405,20.3,20.36,396278.0
2019-05-28 09:30:00,20.18,20.67,20.18,20.45,130880.0,20.18,20.67,20.18,20.45,130880.0
2019-05-28 10:00:00,20.46,20.5,20.17,20.2,94804.0,20.46,20.5,20.17,20.2,94804.0
2019-05-28 10:30:00,20.2,20.28,20.125,20.22,84739.0,20.2,20.28,20.125,20.22,84739.0
2019-05-28 11:00:00,20.21,20.35,20.21,20.26,61008.0,20.21,20.35,20.21,20.26,61008.0
2019-05-28 11:30:00,20.27,20.335,20.19,20.29,78929.0,20.27,20.335,20.19,20.29,78929.0
2019-05-28 12:00:00,20.295,20.39,20.245,20.365,78799.0,20.295,20.39,20.245,20.365,78799.0
2019-05-28 12:30:00,20.37,20.39,20.31,20.31,46653.0,20.37,20.39,20.31,20.31,46653.0
2019-05-28 13:00:00,20.31,20.35,20.285,20.285,51439.0,20.31,20.35,20.285,20.285,51439.0
2019-05-28 13:30:00,20.2845,20.37,20.27,20.33,59861.0,20.2845,20.37,20.27,20.33,59861.0
2019-05-28 14:00:00,20.3233,20.34,20.21,20.25,73697.0,20.3233,20.34,20.21,20.25,73697.0
2019-05-28 14:30:00,20.24,20.26,20.125,20.17,68267.0,20.24,20.26,20.125,20.17,68267.0
2019-05-28 15:00:00,20.16,20.1827,20.105,20.13,76219.0,20.16,20.1827,20.105,20.13,76219.0
2019-05-28 15:30:00,20.13,20.17,20.02,20.03,346479.0,20.13,20.17,20.02,20.03,346479.0
2019-05-29 09:30:00,19.8,20.025,19.73,19.96,149597.0,19.8,20.025,19.73,19.96,149597.0
2019-05-29 10:00:00,19.96,20.1,19.885,19.98,139621.0,19.96,20.1,19.885,19.98,139621.0
2019-05-29 10:30:00,19.98,19.995,19.74,19.76,171142.0,19.98,19.995,19.74,19.76,171142.0
2019-05-29 11:00:00,19.77,19.8,19.71,19.74,93233.0,19.77,19.8,19.71,19.74,93233.0
2019-05-29 11:30:00,19.74,19.775,19.65,19.7,133414.0,19.74,19.775,19.65,19.7,133414.0
2019-05-29 12:00:00,19.69,19.88,19.68,19.85,85736.0,19.69,19.88,19.68,19.85,85736.0
2019-05-29 12:30:00,19.85,19.9,19.82,19.85,66025.0,19.85,19.9,19.82,19.85,66025.0
2019-05-29 13:00:00,19.8501,20.0,19.81,19.935,59793.0,19.8501,20.0,19.81,19.935,59793.0
2019-05-29 13:30:00,19.94,20.07,19.93,19.975,85761.0,19.94,20.07,19.93,19.975,85761.0
2019-05-29 14:00:00,19.975,19.99,19.9,19.9,67202.0,19.975,19.99,19.9,19.9,67202.0
2019-05-29 14:30:00,19.905,19.905,19.78,19.84,100908.0,19.905,19.905,19.78,19.84,100908.0
2019-05-29 15:00:00,19.84,19.865,19.765,19.865,86381.0,19.84,19.865,19.765,19.865,86381.0
2019-05-29 15:30:00,19.86,19.94,19.79,19.8,241355.0,19.86,19.94,19.79,19.8,241355.0
2019-05-30 09:30:00,19.86,20.12,19.8054,20.025,106691.0,19.86,20.12,19.8054,20.025,106691.0
2019-05-30 10:00:00,20.01,20.125,20.005,20.07,90450.0,20.01,20.125,20.005,20.07,90450.0
2019-05-30 10:30:00,20.07,20.24,20.06,20.165,265229.0,20.07,20.24,20.06,20.165,265229.0
2019-05-30 11:00:00,20.165,20.165,19.985,20.02,114773.0,20.165,20.165,19.985,20.02,114773.0
2019-05-30 11:30:00,20.03,20.11,19.95,20.0916,90033.0,20.03,20.11,19.95,20.0916,90033.0
2019-05-30 12:00:00,20.095,20.14,20.06,20.085,128014.0,20.095,20.14,20.06,20.085,128014.0
2019-05-30 12:30:00,20.08,20.19,20.05,20.17,65864.0,20.08,20.19,20.05,20.17,65864.0
2019-05-30 13:00:00,20.18,20.19,20.09,20.11,61977.0,20.18,20.19,20.09,20.11,61977.0
2019-05-30 13:30:00,20.105,20.105,20.015,20.075,57865.0,20.105,20.105,20.015,20.075,57865.0
2019-05-30 14:00:00,20.075,20.09,19.93,19.9799,86961.0,20.075,20.09,19.93,19.9799,86961.0
2019-05-30 14:30:00,19.975,19.99,19.83,19.99,84413.0,19.975,19.99,19.83,19.99,84413.0
2019-05-30 15:00:00,19.99,20.015,19.91,19.96,120441.0,19.99,20.015,19.91,19.96,120441.0
2019-05-30 15:30:00,19.965,20.055,19.93,19.98,262965.0,19.965,20.055,19.93,19.98,262965.0
2019-05-31 09:30:00,19.76,19.84,18.8804,19.68,200795.0,19.76,19.84,18.8804,19.68,200795.0
2019-05-31 10:00:00,19.685,19.81,19.58,19.8,150511.0,19.685,19.81,19.58,19.8,150511.0
2019-05-31 10:30:00,19.8,19.995,19.79,19.995,104485.0,19.8,19.995,19.79,19.995,104485.0
2019-05-31 11:00:00,19.99,20.105,19.95,20.065,140205.0,19.99,20.105,19.95,20.065,140205.0
2019-05-31 11:30:00,20.07,20.0712,19.99,20.03,80281.0,20.07,20.0712,19.99,20.03,80281.0
2019-05-31 12:00:00,20.04,20.05,19.9401,19.96,54987.0,20.04,20.05,19.9401,19.96,54987.0
2019-05-31 12:30:00,19.95,20.0,19.92,19.955,64244.0,19.95,20.0,19.92,19.955,64244.0
2019-05-31 13:00:00,19.96,20.0,19.92,20.0,76244.0,19.96,20.0,19.92,20.0,76244.0
2019-05-31 13:30:00,19.99,20.05,19.93,19.98,67407.0,19.99,20.05,19.93,19.98,67407.0
2019-05-31 14:00:00,19.97,19.97,19.885,19.89,56206.0,19.97,19.97,19.885,19.89,56206.0
2019-05-31 14:30:00,19.89,19.9,19.71,19.7199,120508.0,19.89,19.9,19.71,19.7199,120508.0
2019-05-31 15:00:00,19.72,19.73,19.625,19.67,126037.0,19.72,19.73,19.625,19.67,126037.0
2019-05-31 15:30:00,19.67,19.72,19.56,19.6,493903.0,19.67,19.72,19.56,19.6,493903.0
2019-06-03 09:30:00,19.6,19.73,19.4273,19.59,212031.0,19.6,19.73,19.4273,19.59,212031.0
2019-06-03 10:00:00,19.59,19.7,19.53,19.639,164451.0,19.59,19.7,19.53,19.639,164451.0
2019-06-03 10:30:00,19.64,19.93,19.635,19.89,249931.0,19.64,19.93,19.635,19.89,249931.0
2019-06-03 11:00:00,19.885,19.97,19.84,19.87,103922.0,19.885,19.97,19.84,19.87,103922.0
2019-06-03 11:30:00,19.88,19.93,19.81,19.82,78045.0,19.88,19.93,19.81,19.82,78045.0
2019-06-03 12:00:00,19.82,19.885,19.64,19.64,105410.0,19.82,19.885,19.64,19.64,105410.0
2019-06-03 12:30:00,19.65,19.7,19.62,19.62,57991.0,19.65,19.7,19.62,19.62,57991.0
2019-06-03 13:00:00,19.61,19.84,19.58,19.75,81678.0,19.61,19.84,19.58,19.75,81678.0
2019-06-03 13:30:00,19.74,19.805,19.66,19.805,82766.0,19.74,19.805,19.66,19.805,82766.0
2019-06-03 14:00:00,19.81,19.87,19.73,19.8,71107.0,19.81,19.87,19.73,19.8,71107.0
2019-06-03 14:30:00,19.8,19.82,19.575,19.635,115457.0,19.8,19.82,19.575,19.635,115457.0
2019-06-03 15:00:00,19.62,19.64,19.47,19.5,144336.0,19.62,19.64,19.47,19.5,144336.0
2019-06-03 15:30:00,19.48,19.67,19.46,19.59,395084.0,19.48,19.67,19.46,19.59,395084.0
2019-06-04 09:30:00,19.89,19.97,19.61,19.88,183937.0,19.89,19.97,19.61,19.88,183937.0
2019-06-04 10:00:00,19.875,20.01,19.82,19.93,184206.0,19.875,20.01,19.82,19.93,184206.0
2019-06-04 10:30:00,19.93,19.99,19.84,19.99,96860.0,19.93,19.99,19.84,19.99,96860.0
2019-06-04 11:00:00,19.99,20.15,19.94,20.11,111254.0,19.99,20.15,19.94,20.11,111254.0
2019-06-04 11:30:00,20.12,20.23,20.11,20.22,134845.0,20.12,20.23,20.11,20.22,134845.0
2019-06-04 12:00:00,20.23,20.24,20.08,20.22,84631.0,20.23,20.24,20.08,20.22,84631.0
2019-06-04 12:30:00,20.22,20.24,20.16,20.19,94273.0,20.22,20.24,20.16,20.19,94273.0
2019-06-04 13:00:00,20.18,20.19,20.11,20.17,107048.0,20.18,20.19,20.11,20.17,107048.0
2019-06-04 13:30:00,20.1753,20.3,20.16,20.3,139771.0,20.1753,20.3,20.16,20.3,139771.0
2019-06-04 14:00:00,20.295,20.4,20.26,20.35,273640.0,20.295,20.4,20.26,20.35,273640.0
2019-06-04 14:30:00,20.34,20.365,20.29,20.305,197855.0,20.34,20.365,20.29,20.305,197855.0
2019-06-04 15:00:00,20.31,20.39,20.31,20.38,113785.0,20.31,20.39,20.31,20.38,113785.0
2019-06-04 15:30:00,20.375,20.52,20.34,20.52,433980.0,20.375,20.52,20.34,20.52,433980.0
2019-06-05 09:30:00,20.53,20.53,20.17,20.25,136651.0,20.53,20.53,20.17,20.25,136651.0
2019-06-05 10:00:00,20.25,20.3,20.135,20.17,84653.0,20.25,20.3,20.135,20.17,84653.0
2019-06-05 10:30:00,20.16,20.17,19.9162,20.0,163474.0,20.16,20.17,19.9162,20.0,163474.0
2019-06-05 11:00:00,20.01,20.15,19.98,20.14,102759.0,20.01,20.15,19.98,20.14,102759.0
2019-06-05 11:30:00,20.15,20.15,20.0,20.03,89038.0,20.15,20.15,20.0,20.03,89038.0
2019-06-05 12:00:00,20.025,20.14,20.0,20.09,84013.0,20.025,20.14,20.0,20.09,84013.0
2019-06-05 12:30:00,20.09,20.13,20.045,20.07,74385.0,20.09,20.13,20.045,20.07,74385.0
2019-06-05 13:00:00,20.06,20.2,20.05,20.135,108511.0,20.06,20.2,20.05,20.135,108511.0
2019-06-05 13:30:00,20.135,20.135,20.05,20.075,86862.0,20.135,20.135,20.05,20.075,86862.0
2019-06-05 14:00:00,20.08,20.08,19.945,19.97,95294.0,20.08,20.08,19.945,19.97,95294.0
2019-06-05 14:30:00,19.97,20.0,19.88,19.92,92524.0,19.97,20.0,19.88,19.92,92524.0
2019-06-05 15:00:00,19.925,20.04,19.915,19.99,81885.0,19.925,20.04,19.915,19.99,81885.0
2019-06-05 15:30:00,19.99,19.995,19.8,19.81,375945.0,19.99,19.995,19.8,19.81,375945.0
2019-06-06 09:30:00,19.9,20.25,19.86,19.86,144517.0,19.9,20.25,19.86,19.86,144517.0
2019-06-06 10:00:00,19.88,19.93,19.67,19.67,233426.0,19.88,19.93,19.67,19.67,233426.0
2019-06-06 10:30:00,19.68,19.795,19.62,19.665,97379.0,19.68,19.795,19.62,19.665,97379.0
2019-06-06 11:00:00,19.66,19.73,19.61,19.71,92617.0,19.66,19.73,19.61,19.71,92617.0
2019-06-06 11:30:00,19.71,19.765,19.63,19.73,92212.0,19.71,19.765,19.63,19.73,92212.0
2019-06-06 12:00:00,19.73,19.81,19.69,19.79,68723.0,19.73,19.81,19.69,19.79,68723.0
2019-06-06 12:30:00,19.79,19.86,19.76,19.79,66301.0,19.79,19.86,19.76,19.79,66301.0
2019-06-06 13:00:00,19.79,19.8,19.68,19.73,73791.0,19.79,19.8,19.68,19.73,73791.0
2019-06-06 13:30:00,19.725,19.7809,19.72,19.75,45215.0,19.725,19.7809,19.72,19.75,45215.0
2019-06-06 14:00:00,19.75,19.77,19.7,19.7157,53745.0,19.75,19.77,19.7,19.7157,53745.0
2019-06-06 14:30:00,19.72,19.92,19.71,19.885,90325.0,19.72,19.92,19.71,19.885,90325.0
2019-06-06 15:00:00,19.885,19.905,19.82,19.8809,62664.0,19.885,19.905,19.82,19.8809,62664.0
2019-06-06 15:30:00,19.88,20.025,19.865,19.9,328547.0,19.88,20.025,19.865,19.9,328547.0
2019-06-07 09:30:00,20.2,20.46,19.81,19.885,100355.0,20.2,20.46,19.81,19.885,100355.0
2019-06-07 10:00:00,19.91,19.91,19.68,19.72,147478.0,19.91,19.91,19.68,19.72,147478.0
2019-06-07 10:30:00,19.73,20.04,19.73,20.04,72560.0,19.73,20.04,19.73,20.04,72560.0
2019-06-07 11:00:00,20.04,20.06,19.95,19.99,63512.0,20.04,20.06,19.95,19.99,63512.0
2019-06-07 11:30:00,19.99,20.04,19.95,20.02,66035.0,19.99,20.04,19.95,20.02,66035.0
2019-06-07 12:00:00,20.025,20.05,19.94,20.05,49466.0,20.025,20.05,19.94,20.05,49466.0
2019-06-07 12:30:00,20.05,20.17,20.045,20.1,56871.0,20.05,20.17,20.045,20.1,56871.0
2019-06-07 13:00:00,20.09,20.11,20.03,20.08,34095.0,20.09,20.11,20.03,20.08,34095.0
2019-06-07 13:30:00,20.085,20.17,20.08,20.17,51963.0,20.085,20.17,20.08,20.17,51963.0
2019-06-07 14:00:00,20.17,20.17,20.105,20.16,82499.0,20.17,20.17,20.105,20.16,82499.0
2019-06-07 14:30:00,20.15,20.23,20.14,20.19,80797.0,20.15,20.23,20.14,20.19,80797.0
2019-06-07 15:00:00,20.185,20.245,20.17,20.18,78524.0,20.185,20.245,20.17,20.18,78524.0
2019-06-07 15:30:00,20.18,20.23,20.14,20.19,246122.0,20.18,20.23,20.14,20.19,246122.0
2019-06-10 09:30:00,20.23,20.37,20.195,20.34,116179.0,20.23,20.37,20.195,20.34,116179.0
2019-06-10 10:00:00,20.3337,20.35,20.11,20.15,95635.0,20.3337,20.35,20.11,20.15,95635.0
2019-06-10 10:30:00,20.14,20.2152,20.11,20.13,79916.0,20.14,20.2152,20.11,20.13,79916.0
2019-06-10 11:00:00,20.13,20.23,20.13,20.17,81738.0,20.13,20.23,20.13,20.17,81738.0
2019-06-10 11:30:00,20.17,20.3,20.09,20.25,66132.0,20.17,20.3,20.09,20.25,66132.0
2019-06-10 12:00:00,20.25,20.25,20.15,20.18,50329.0,20.25,20.25,20.15,20.18,50329.0
2019-06-10 12:30:00,20.18,20.22,20.15,20.19,52454.0,20.18,20.22,20.15,20.19,52454.0
2019-06-10 13:00:00,20.18,20.225,20.055,20.055,88230.0,20.18,20.225,20.055,20.055,88230.0
2019-06-10 13:30:00,20.055,20.105,19.94,19.99,92845.0,20.055,20.105,19.94,19.99,92845.0
2019-06-10 14:00:00,19.98,20.01,19.87,20.005,151848.0,19.98,20.01,19.87,20.005,151848.0
2019-06-10 14:30:00,20.01,20.05,19.96,20.04,47013.0,20.01,20.05,19.96,20.04,47013.0
2019-06-10 15:00:00,20.035,20.06,19.965,19.985,50564.0,20.035,20.06,19.965,19.985,50564.0
2019-06-10 15:30:00,19.985,20.03,19.85,19.87,227335.0,19.985,20.03,19.85,19.87,227335.0
2019-06-11 09:30:00,20.02,20.15,19.83,20.02,124674.0,20.02,20.15,19.83,20.02,124674.0
2019-06-11 10:00:00,20.035,20.07,19.91,20.04,135052.0,20.035,20.07,19.91,20.04,135052.0
2019-06-11 10:30:00,20.04,20.14,19.98,20.14,159871.0,20.04,20.14,19.98,20.14,159871.0
2019-06-11 11:00:00,20.14,20.17,19.98,19.9844,91743.0,20.14,20.17,19.98,19.9844,91743.0
2019-06-11 11:30:00,19.99,20.02,19.89,19.93,56069.0,19.99,20.02,19.89,19.93,56069.0
2019-06-11 12:00:00,19.93,19.94,19.845,19.91,62447.0,19.93,19.94,19.845,19.91,62447.0
2019-06-11 12:30:00,19.91,19.97,19.88,19.92,48272.0,19.91,19.97,19.88,19.92,48272.0
2019-06-11 13:00:00,19.92,19.98,19.9,19.9,48541.0,19.92,19.98,19.9,19.9,48541.0
2019-06-11 13:30:00,19.9,20.01,19.88,20.0,56297.0,19.9,20.01,19.88,20.0,56297.0
2019-06-11 14:00:00,19.9935,20.05,19.96,19.96,47006.0,19.9935,20.05,19.96,19.96,47006.0
2019-06-11 14:30:00,19.96,19.97,19.91,19.96,34411.0,19.96,19.97,19.91,19.96,34411.0
2019-06-11 15:00:00,19.95,19.995,19.93,19.96,53631.0,19.95,19.995,19.93,19.96,53631.0
2019-06-11 15:30:00,19.95,20.03,19.935,20.0,215279.0,19.95,20.03,19.935,20.0,215279.0
2019-06-12 09:30:00,20.02,20.02,19.81,19.85,92916.0,20.02,20.02,19.81,19.85,92916.0
2019-06-12 10:00:00,19.84,19.94,19.755,19.94,96807.0,19.84,19.94,19.755,19.94,96807.0
2019-06-12 10:30:00,19.93,20.07,19.91,20.01,92360.0,19.93,20.07,19.91,20.01,92360.0
2019-06-12 11:00:00,20.0,20.11,19.99,20.08,75837.0,20.0,20.11,19.99,20.08,75837.0
2019-06-12 11:30:00,20.09,20.12,20.01,20.06,41941.0,20.09,20.12,20.01,20.06,41941.0
2019-06-12 12:00:00,20.07,20.12,20.05,20.055,51694.0,20.07,20.12,20.05,20.055,51694.0
2019-06-12 12:30:00,20.055,20.135,20.02,20.0969,44587.0,20.055,20.135,20.02,20.0969,44587.0
2019-06-12 13:00:00,20.1,20.14,20.08,20.12,27177.0,20.1,20.14,20.08,20.12,27177.0
2019-06-12 13:30:00,20.13,20.13,20.075,20.1,38159.0,20.13,20.13,20.075,20.1,38159.0
2019-06-12 14:00:00,20.1,20.14,20.055,20.055,95575.0,20.1,20.14,20.055,20.055,95575.0
2019-06-12 14:30:00,20.06,20.06,19.96,19.97,52837.0,20.06,20.06,19.96,19.97,52837.0
2019-06-12 15:00:00,19.965,20.13,19.965,20.095,119982.0,19.965,20.13,19.965,20.095,119982.0
2019-06-12 15:30:00,20.095,20.095,19.965,20.05,241484.0,20.095,20.095,19.965,20.05,241484.0
2019-06-13 09:30:00,20.04,20.12,19.7641,19.77,180286.0,20.04,20.12,19.7641,19.77,180286.0
2019-06-13 10:00:00,19.77,19.8085,19.56,19.675,141358.0,19.77,19.8085,19.56,19.675,141358.0
2019-06-13 10:30:00,19.68,19.69,19.585,19.65,124442.0,19.68,19.69,19.585,19.65,124442.0
2019-06-13 11:00:00,19.65,19.765,19.645,19.705,106432.0,19.65,19.765,19.645,19.705,106432.0
2019-06-13 11:30:00,19.71,19.77,19.65,19.705,113122.0,19.71,19.77,19.65,19.705,113122.0
2019-06-13 12:00:00,19.71,19.75,19.66,19.705,100559.0,19.71,19.75,19.66,19.705,100559.0
2019-06-13 12:30:00,19.71,19.795,19.7,19.71,158220.0,19.71,19.795,19.7,19.71,158220.0
2019-06-13 13:00:00,19.72,19.78,19.69,19.77,87840.0,19.72,19.78,19.69,19.77,87840.0
2019-06-13 13:30:00,19.77,19.82,19.76,19.765,63991.0,19.77,19.82,19.76,19.765,63991.0
2019-06-13 14:00:00,19.765,19.83,19.74,19.81,78076.0,19.765,19.83,19.74,19.81,78076.0
2019-06-13 14:30:00,19.815,19.8551,19.7943,19.8,92962.0,19.815,19.8551,19.7943,19.8,92962.0
2019-06-13 15:00:00,19.8,19.84,19.75,19.825,113382.0,19.8,19.84,19.75,19.825,113382.0
2019-06-13 15:30:00,19.825,19.92,19.775,19.91,291271.0,19.825,19.92,19.775,19.91,291271.0
2019-06-14 09:30:00,19.87,19.87,19.67,19.77,165127.0,19.87,19.87,19.67,19.77,165127.0
2019-06-14 10:00:00,19.77,19.925,19.74,19.87,51749.0,19.77,19.925,19.74,19.87,51749.0
2019-06-14 10:30:00,19.865,19.89,19.82,19.87,48708.0,19.865,19.89,19.82,19.87,48708.0
2019-06-14 11:00:00,19.87,19.89,19.82,19.85,59531.0,19.87,19.89,19.82,19.85,59531.0
2019-06-14 11:30:00,19.85,19.85,19.78,19.815,53579.0,19.85,19.85,19.78,19.815,53579.0
2019-06-14 12:00:00,19.8168,19.83,19.755,19.765,46529.0,19.8168,19.83,19.755,19.765,46529.0
2019-06-14 12:30:00,19.76,19.78,19.7,19.7685,120454.0,19.76,19.78,19.7,19.7685,120454.0
2019-06-14 13:00:00,19.765,19.78,19.7,19.73,65938.0,19.765,19.78,19.7,19.73,65938.0
2019-06-14 13:30:00,19.73,19.81,19.715,19.79,47357.0,19.73,19.81,19.715,19.79,47357.0
2019-06-14 14:00:00,19.795,19.81,19.745,19.775,55519.0,19.795,19.81,19.745,19.775,55519.0
2019-06-14 14:30:00,19.78,19.81,19.74,19.745,82046.0,19.78,19.81,19.74,19.745,82046.0
2019-06-14 15:00:00,19.74,19.77,19.71,19.74,49652.0,19.74,19.77,19.71,19.74,49652.0
2019-06-14 15:30:00,19.74,19.78,19.675,19.69,335582.0,19.74,19.78,19.675,19.69,335582.0
2019-06-17 09:30:00,20.42,20.75,20.29,20.615,978301.0,20.42,20.75,20.29,20.615,978301.0
2019-06-17 10:00:00,20.63,20.8092,20.52,20.71,331831.0,20.63,20.8092,20.52,20.71,331831.0
2019-06-17 10:30:00,20.72,20.975,20.7,20.82,336576.0,20.72,20.975,20.7,20.82,336576.0
2019-06-17 11:00:00,20.82,20.89,20.56,20.57,332218.0,20.82,20.89,20.56,20.57,332218.0
2019-06-17 11:30:00,20.58,20.655,20.44,20.5,257513.0,20.58,20.655,20.44,20.5,257513.0
2019-06-17 12:00:00,20.5,20.67,20.48,20.6635,95714.0,20.5,20.67,20.48,20.6635,95714.0
2019-06-17 12:30:00,20.67,20.74,20.63,20.695,78662.0,20.67,20.74,20.63,20.695,78662.0
2019-06-17 13:00:00,20.7,20.7,20.63,20.66,67447.0,20.7,20.7,20.63,20.66,67447.0
2019-06-17 13:30:00,20.66,20.77,20.65,20.695,101318.0,20.66,20.77,20.65,20.695,101318.0
2019-06-17 14:00:00,20.695,20.8831,20.68,20.79,165584.0,20.695,20.8831,20.68,20.79,165584.0
2019-06-17 14:30:00,20.79,20.82,20.75,20.79,83640.0,20.79,20.82,20.75,20.79,83640.0
2019-06-17 15:00:00,20.8,20.8,20.64,20.695,139222.0,20.8,20.8,20.64,20.695,139222.0
2019-06-17 15:30:00,20.6965,20.705,20.6,20.66,452466.0,20.6965,20.705,20.6,20.66,452466.0
2019-06-18 09:30:00,20.71,20.85,20.4,20.74,250672.0,20.71,20.85,20.4,20.74,250672.0
2019-06-18 10:00:00,20.73,20.88,20.6005,20.72,116894.0,20.73,20.88,20.6005,20.72,116894.0
2019-06-18 10:30:00,20.74,20.85,20.74,20.8,104701.0,20.74,20.85,20.74,20.8,104701.0
2019-06-18 11:00:00,20.81,20.87,20.64,20.685,129866.0,20.81,20.87,20.64,20.685,129866.0
2019-06-18 11:30:00,20.69,20.74,20.63,20.665,68926.0,20.69,20.74,20.63,20.665,68926.0
2019-06-18 12:00:00,20.669,20.805,20.665,20.785,113914.0,20.669,20.805,20.665,20.785,113914.0
2019-06-18 12:30:00,20.79,20.82,20.73,20.75,63052.0,20.79,20.82,20.73,20.75,63052.0
2019-06-18 13:00:00,20.75,20.82,20.72,20.79,73090.0,20.75,20.82,20.72,20.79,73090.0
2019-06-18 13:30:00,20.8,20.805,20.76,20.76,51653.0,20.8,20.805,20.76,20.76,51653.0
2019-06-18 14:00:00,20.77,20.78,20.7,20.755,124931.0,20.77,20.78,20.7,20.755,124931.0
2019-06-18 14:30:00,20.75,20.8,20.7,20.75,110107.0,20.75,20.8,20.7,20.75,110107.0
2019-06-18 15:00:00,20.76,20.785,20.62,20.65,173395.0,20.76,20.785,20.62,20.65,173395.0
2019-06-18 15:30:00,20.65,20.82,20.635,20.77,339371.0,20.65,20.82,20.635,20.77,339371.0
2019-06-19 09:30:00,20.79,20.83,20.59,20.83,102670.0,20.79,20.83,20.59,20.83,102670.0
2019-06-19 10:00:00,20.82,20.86,20.77,20.83,86173.0,20.82,20.86,20.77,20.83,86173.0
2019-06-19 10:30:00,20.83,20.91,20.82,20.89,71158.0,20.83,20.91,20.82,20.89,71158.0
2019-06-19 11:00:00,20.89,20.925,20.84,20.87,45637.0,20.89,20.925,20.84,20.87,45637.0
2019-06-19 11:30:00,20.88,20.93,20.87,20.87,63020.0,20.88,20.93,20.87,20.87,63020.0
2019-06-19 12:00:00,20.86,20.9,20.85,20.8837,42070.0,20.86,20.9,20.85,20.8837,42070.0
2019-06-19 12:30:00,20.88,20.9,20.84,20.895,54883.0,20.88,20.9,20.84,20.895,54883.0
2019-06-19 13:00:00,20.895,20.94,20.88,20.885,41856.0,20.895,20.94,20.88,20.885,41856.0
2019-06-19 13:30:00,20.88,20.88,20.8,20.87,77861.0,20.88,20.88,20.8,20.87,77861.0
2019-06-19 14:00:00,20.88,20.97,20.84,20.88,81720.0,20.88,20.97,20.84,20.88,81720.0
2019-06-19 14:30:00,20.88,20.93,20.84,20.9,65000.0,20.88,20.93,20.84,20.9,65000.0
2019-06-19 15:00:00,20.9,20.92,20.8513,20.88,120599.0,20.9,20.92,20.8513,20.88,120599.0
2019-06-19 15:30:00,20.88,20.99,20.86,20.98,278361.0,20.88,20.99,20.86,20.98,278361.0
2019-06-20 09:30:00,21.17,21.46,21.15,21.31,226430.0,21.17,21.46,21.15,21.31,226430.0
2019-06-20 10:00:00,21.315,21.395,21.22,21.23,111817.0,21.315,21.395,21.22,21.23,111817.0
2019-06-20 10:30:00,21.235,21.24,21.045,21.075,151797.0,21.235,21.24,21.045,21.075,151797.0
2019-06-20 11:00:00,21.06,21.1143,20.98,21.0077,94288.0,21.06,21.1143,20.98,21.0077,94288.0
2019-06-20 11:30:00,21.01,21.14,21.0002,21.12,76193.0,21.01,21.14,21.0002,21.12,76193.0
2019-06-20 12:00:00,21.125,21.16,20.95,21.04,120385.0,21.125,21.16,20.95,21.04,120385.0
2019-06-20 12:30:00,21.045,21.15,21.015,21.11,88116.0,21.045,21.15,21.015,21.11,88116.0
2019-06-20 13:00:00,21.1056,21.21,21.1056,21.19,63015.0,21.1056,21.21,21.1056,21.19,63015.0
2019-06-20 13:30:00,21.19,21.22,21.15,21.19,69846.0,21.19,21.22,21.15,21.19,69846.0
2019-06-20 14:00:00,21.18,21.23,21.15,21.195,88293.0,21.18,21.23,21.15,21.195,88293.0
2019-06-20 14:30:00,21.195,21.21,21.105,21.105,83961.0,21.195,21.21,21.105,21.105,83961.0
2019-06-20 15:00:00,21.11,21.16,21.1,21.125,113750.0,21.11,21.16,21.1,21.125,113750.0
2019-06-20 15:30:00,21.12,21.19,21.09,21.15,249210.0,21.12,21.19,21.09,21.15,249210.0
2019-06-21 09:30:00,21.04,21.07,20.81,20.96,333699.0,21.04,21.07,20.81,20.96,333699.0
2019-06-21 10:00:00,20.955,21.18,20.93,21.07,184495.0,20.955,21.18,20.93,21.07,184495.0
2019-06-21 10:30:00,21.08,21.28,21.08,21.26,120983.0,21.08,21.28,21.08,21.26,120983.0
2019-06-21 11:00:00,21.2555,21.37,21.23,21.35,107022.0,21.2555,21.37,21.23,21.35,107022.0
2019-06-21 11:30:00,21.345,21.3967,21.31,21.345,136181.0,21.345,21.3967,21.31,21.345,136181.0
2019-06-21 12:00:00,21.35,21.48,21.34,21.42,112501.0,21.35,21.48,21.34,21.42,112501.0
2019-06-21 12:30:00,21.42,21.5,21.39,21.5,76305.0,21.42,21.5,21.39,21.5,76305.0
2019-06-21 13:00:00,21.495,21.54,21.455,21.51,108172.0,21.495,21.54,21.455,21.51,108172.0
2019-06-21 13:30:00,21.51,21.69,21.44,21.64,336039.0,21.51,21.69,21.44,21.64,336039.0
2019-06-21 14:00:00,21.63,21.63,21.49,21.49,90590.0,21.63,21.63,21.49,21.49,90590.0
2019-06-21 14:30:00,21.49,21.51,21.435,21.45,97808.0,21.49,21.51,21.435,21.45,97808.0
2019-06-21 15:00:00,21.445,21.53,21.44,21.5099,89486.0,21.445,21.53,21.44,21.5099,89486.0
2019-06-21 15:30:00,21.51,21.52,21.08,21.39,801217.0,21.51,21.52,21.08,21.39,801217.0
2019-06-24 09:30:00,21.44,21.639,21.35,21.4198,257510.0,21.44,21.639,21.35,21.4198,257510.0
2019-06-24 10:00:00,21.41,21.55,21.41,21.44,134695.0,21.41,21.55,21.41,21.44,134695.0
2019-06-24 10:30:00,21.46,21.5,21.1755,21.22,158007.0,21.46,21.5,21.1755,21.22,158007.0
2019-06-24 11:00:00,21.22,21.22,20.93,20.945,185918.0,21.22,21.22,20.93,20.945,185918.0
2019-06-24 11:30:00,20.94,21.0296,20.9244,21.01,90163.0,20.94,21.0296,20.9244,21.01,90163.0
2019-06-24 12:00:00,21.01,21.19,21.0,21.035,175836.0,21.01,21.19,21.0,21.035,175836.0
2019-06-24 12:30:00,21.03,21.16,21.02,21.14,53871.0,21.03,21.16,21.02,21.14,53871.0
2019-06-24 13:00:00,21.14,21.15,21.09,21.115,50309.0,21.14,21.15,21.09,21.115,50309.0
2019-06-24 13:30:00,21.12,21.12,21.005,21.025,65312.0,21.12,21.12,21.005,21.025,65312.0
2019-06-24 14:00:00,21.03,21.04,20.8756,20.9,106620.0,21.03,21.04,20.8756,20.9,106620.0
2019-06-24 14:30:00,20.8951,20.935,20.81,20.825,198025.0,20.8951,20.935,20.81,20.825,198025.0
2019-06-24 15:00:00,20.825,20.83,20.59,20.61,210978.0,20.825,20.83,20.59,20.61,210978.0
2019-06-24 15:30:00,20.61,20.82,20.605,20.74,512574.0,20.61,20.82,20.605,20.74,512574.0
2019-06-25 09:30:00,20.79,21.03,20.6304,21.0,150290.0,20.79,21.03,20.6304,21.0,150290.0
2019-06-25 10:00:00,20.99,21.17,20.96,21.15,146059.0,20.99,21.17,20.96,21.15,146059.0
2019-06-25 10:30:00,21.14,21.22,21.12,21.19,125099.0,21.14,21.22,21.12,21.19,125099.0
2019-06-25 11:00:00,21.19,21.37,21.11,21.19,144652.0,21.19,21.37,21.11,21.19,144652.0
2019-06-25 11:30:00,21.18,21.2401,21.125,21.16,43829.0,21.18,21.2401,21.125,21.16,43829.0
2019-06-25 12:00:00,21.17,21.2,21.09,21.1,40466.0,21.17,21.2,21.09,21.1,40466.0
2019-06-25 12:30:00,21.11,21.12,21.02,21.05,60461.0,21.11,21.12,21.02,21.05,60461.0
2019-06-25 13:00:00,21.06,21.18,21.03,21.17,97346.0,21.06,21.18,21.03,21.17,97346.0
2019-06-25 13:30:00,21.16,21.205,21.11,21.12,64264.0,21.16,21.205,21.11,21.12,64264.0
2019-06-25 14:00:00,21.115,21.13,21.04,21.07,65982.0,21.115,21.13,21.04,21.07,65982.0
2019-06-25 14:30:00,21.075,21.13,20.9909,21.12,121753.0,21.075,21.13,20.9909,21.12,121753.0
2019-06-25 15:00:00,21.12,21.21,21.06,21.165,146115.0,21.12,21.21,21.06,21.165,146115.0
2019-06-25 15:30:00,21.165,21.22,21.1,21.15,330798.0,21.165,21.22,21.1,21.15,330798.0
2019-06-26 09:30:00,21.14,21.4,20.98,21.05,180043.0,21.14,21.4,20.98,21.05,180043.0
2019-06-26 10:00:00,21.045,21.15,20.96,21.04,134221.0,21.045,21.15,20.96,21.04,134221.0
2019-06-26 10:30:00,21.05,21.15,21.045,21.09,84340.0,21.05,21.15,21.045,21.09,84340.0
2019-06-26 11:00:00,21.09,21.16,21.02,21.03,68957.0,21.09,21.16,21.02,21.03,68957.0
2019-06-26 11:30:00,21.03,21.1,21.02,21.095,40288.0,21.03,21.1,21.02,21.095,40288.0
2019-06-26 12:00:00,21.1,21.11,21.03,21.09,56873.0,21.1,21.11,21.03,21.09,56873.0
2019-06-26 12:30:00,21.09,21.1,20.9849,21.09,77685.0,21.09,21.1,20.9849,21.09,77685.0
2019-06-26 13:00:00,21.085,21.085,21.01,21.02,45437.0,21.085,21.085,21.01,21.02,45437.0
2019-06-26 13:30:00,21.03,21.03,20.94,20.98,57242.0,21.03,21.03,20.94,20.98,57242.0
2019-06-26 14:00:00,20.98,20.98,20.74,20.825,163043.0,20.98,20.98,20.74,20.825,163043.0
2019-06-26 14:30:00,20.83,20.87,20.78,20.87,136588.0,20.83,20.87,20.78,20.87,136588.0
2019-06-26 15:00:00,20.865,20.881,20.76,20.8,92706.0,20.865,20.881,20.76,20.8,92706.0
2019-06-26 15:30:00,20.79,20.88,20.74,20.85,289205.0,20.79,20.88,20.74,20.85,289205.0
2019-06-27 09:30:00,20.99,21.19,20.9,21.18,89675.0,20.99,21.19,20.9,21.18,89675.0
2019-06-27 10:00:00,21.19,21.22,21.05,21.205,130498.0,21.19,21.22,21.05,21.205,130498.0
2019-06-27 10:30:00,21.22,21.27,21.16,21.2,120452.0,21.22,21.27,21.16,21.2,120452.0
2019-06-27 11:00:00,21.2,21.22,21.1,21.155,62960.0,21.2,21.22,21.1,21.155,62960.0
2019-06-27 11:30:00,21.16,21.18,21.12,21.13,68508.0,21.16,21.18,21.12,21.13,68508.0
2019-06-27 12:00:00,21.13,21.2,21.09,21.165,56661.0,21.13,21.2,21.09,21.165,56661.0
2019-06-27 12:30:00,21.175,21.3,21.17,21.28,108052.0,21.175,21.3,21.17,21.28,108052.0
2019-06-27 13:00:00,21.27,21.35,21.27,21.285,54070.0,21.27,21.35,21.27,21.285,54070.0
2019-06-27 13:30:00,21.29,21.33,21.255,21.31,59129.0,21.29,21.33,21.255,21.31,59129.0
2019-06-27 14:00:00,21.3,21.4,21.29,21.39,70973.0,21.3,21.4,21.29,21.39,70973.0
2019-06-27 14:30:00,21.38,21.38,21.22,21.22,87124.0,21.38,21.38,21.22,21.22,87124.0
2019-06-27 15:00:00,21.225,21.33,21.22,21.31,113268.0,21.225,21.33,21.22,21.31,113268.0
2019-06-27 15:30:00,21.305,21.47,21.3,21.44,303576.0,21.305,21.47,21.3,21.44,303576.0
2019-06-28 09:30:00,21.5,21.68,21.37,21.39,160810.0,21.5,21.68,21.37,21.39,160810.0
2019-06-28 10:00:00,21.39,21.43,21.25,21.37,209082.0,21.39,21.43,21.25,21.37,209082.0
2019-06-28 10:30:00,21.365,21.47,21.34,21.4349,114539.0,21.365,21.47,21.34,21.4349,114539.0
2019-06-28 11:00:00,21.43,21.52,21.4,21.44,121022.0,21.43,21.52,21.4,21.44,121022.0
2019-06-28 11:30:00,21.45,21.545,21.425,21.53,62685.0,21.45,21.545,21.425,21.53,62685.0
2019-06-28 12:00:00,21.525,21.565,21.5,21.53,65462.0,21.525,21.565,21.5,21.53,65462.0
2019-06-28 12:30:00,21.52,21.53,21.46,21.53,50221.0,21.52,21.53,21.46,21.53,50221.0
2019-06-28 13:00:00,21.54,21.63,21.52,21.57,75797.0,21.54,21.63,21.52,21.57,75797.0
2019-06-28 13:30:00,21.57,21.61,21.535,21.54,118496.0,21.57,21.61,21.535,21.54,118496.0
2019-06-28 14:00:00,21.535,21.54,21.445,21.52,96993.0,21.535,21.54,21.445,21.52,96993.0
2019-06-28 14:30:00,21.52,21.63,21.51,21.59,102063.0,21.52,21.63,21.51,21.59,102063.0
2019-06-28 15:00:00,21.6,21.61,21.5,21.545,149083.0,21.6,21.61,21.5,21.545,149083.0
2019-06-28 15:30:00,21.55,21.6,21.25,21.38,1033220.0,21.55,21.6,21.25,21.38,1033220.0
2019-07-01 09:30:00,21.81,21.81,21.54,21.59,236286.0,21.81,21.81,21.54,21.59,236286.0
2019-07-01 10:00:00,21.6,21.635,21.39,21.445,135455.0,21.6,21.635,21.39,21.445,135455.0
2019-07-01 10:30:00,21.45,21.51,21.435,21.46,80691.0,21.45,21.51,21.435,21.46,80691.0
2019-07-01 11:00:00,21.46,21.49,21.36,21.38,103949.0,21.46,21.49,21.36,21.38,103949.0
2019-07-01 11:30:00,21.38,21.4,21.32,21.36,70558.0,21.38,21.4,21.32,21.36,70558.0
2019-07-01 12:00:00,21.37,21.415,21.36,21.395,69981.0,21.37,21.415,21.36,21.395,69981.0
2019-07-01 12:30:00,21.39,21.42,21.34,21.365,62926.0,21.39,21.42,21.34,21.365,62926.0
2019-07-01 13:00:00,21.37,21.38,21.29,21.33,84782.0,21.37,21.38,21.29,21.33,84782.0
2019-07-01 13:30:00,21.32,21.44,21.295,21.39,102861.0,21.32,21.44,21.295,21.39,102861.0
2019-07-01 14:00:00,21.39,21.41,21.36,21.365,65980.0,21.39,21.41,21.36,21.365,65980.0
2019-07-01 14:30:00,21.365,21.5,21.36,21.445,113680.0,21.365,21.5,21.36,21.445,113680.0
2019-07-01 15:00:00,21.44,21.53,21.43,21.51,90670.0,21.44,21.53,21.43,21.51,90670.0
2019-07-01 15:30:00,21.51,21.535,21.47,21.49,334081.0,21.51,21.535,21.47,21.49,334081.0
2019-07-02 09:30:00,21.52,21.55,21.28,21.38,83983.0,21.52,21.55,21.28,21.38,83983.0
2019-07-02 10:00:00,21.37,21.41,21.265,21.3,102840.0,21.37,21.41,21.265,21.3,102840.0
2019-07-02 10:30:00,21.285,21.32,21.19,21.21,118101.0,21.285,21.32,21.19,21.21,118101.0
2019-07-02 11:00:00,21.205,21.23,21.15,21.18,66469.0,21.205,21.23,21.15,21.18,66469.0
2019-07-02 11:30:00,21.18,21.195,21.05,21.16,94884.0,21.18,21.195,21.05,21.16,94884.0
2019-07-02 12:00:00,21.155,21.25,21.13,21.19,52972.0,21.155,21.25,21.13,21.19,52972.0
2019-07-02 12:30:00,21.19,21.21,21.145,21.21,73382.0,21.19,21.21,21.145,21.21,73382.0
2019-07-02 13:00:00,21.2,21.24,21.12,21.135,66553.0,21.2,21.24,21.12,21.135,66553.0
2019-07-02 13:30:00,21.14,21.14,21.03,21.06,77997.0,21.14,21.14,21.03,21.06,77997.0
2019-07-02 14:00:00,21.07,21.12,21.03,21.07,80534.0,21.07,21.12,21.03,21.07,80534.0
2019-07-02 14:30:00,21.07,21.08,21.03,21.06,79404.0,21.07,21.08,21.03,21.06,79404.0
2019-07-02 15:00:00,21.055,21.19,21.0344,21.15,147804.0,21.055,21.19,21.0344,21.15,147804.0
2019-07-02 15:30:00,21.16,21.19,21.11,21.18,345310.0,21.16,21.19,21.11,21.18,345310.0
2019-07-03 09:30:00,21.24,21.25,20.94,21.095,154184.0,21.24,21.25,20.94,21.095,154184.0
2019-07-03 10:00:00,21.09,21.12,20.915,20.945,143924.0,21.09,21.12,20.915,20.945,143924.0
2019-07-03 10:30:00,20.94,21.105,20.94,21.06,143246.0,20.94,21.105,20.94,21.06,143246.0
2019-07-03 11:00:00,21.06,21.1465,21.055,21.11,61574.0,21.06,21.1465,21.055,21.11,61574.0
2019-07-03 11:30:00,21.115,21.24,21.115,21.17,86276.0,21.115,21.24,21.115,21.17,86276.0
2019-07-03 12:00:00,21.175,21.195,21.1,21.12,68128.0,21.175,21.195,21.1,21.12,68128.0
2019-07-03 12:30:00,21.11,21.34,21.105,21.34,191498.0,21.11,21.34,21.105,21.34,191498.0
2019-07-05 09:30:00,21.23,21.45,21.15,21.3618,101608.0,21.23,21.45,21.15,21.3618,101608.0
2019-07-05 10:00:00,21.37,21.44,21.27,21.27,58761.0,21.37,21.44,21.27,21.27,58761.0
2019-07-05 10:30:00,21.275,21.4,21.25,21.39,42585.0,21.275,21.4,21.25,21.39,42585.0
2019-07-05 11:00:00,21.4,21.43,21.34,21.36,64014.0,21.4,21.43,21.34,21.36,64014.0
2019-07-05 11:30:00,21.35,21.37,21.18,21.24,52075.0,21.35,21.37,21.18,21.24,52075.0
2019-07-05 12:00:00,21.23,21.23,21.07,21.09,66565.0,21.23,21.23,21.07,21.09,66565.0
2019-07-05 12:30:00,21.09,21.17,21.09,21.16,35846.0,21.09,21.17,21.09,21.16,35846.0
2019-07-05 13:00:00,21.155,21.23,21.15,21.225,27629.0,21.155,21.23,21.15,21.225,27629.0
2019-07-05 13:30:00,21.225,21.25,21.16,21.2,31282.0,21.225,21.25,21.16,21.2,31282.0
2019-07-05 14:00:00,21.2,21.21,21.13,21.16,56008.0,21.2,21.21,21.13,21.16,56008.0
2019-07-05 14:30:00,21.155,21.19,21.125,21.16,67809.0,21.155,21.19,21.125,21.16,67809.0
2019-07-05 15:00:00,21.17,21.18,21.07,21.07,78736.0,21.17,21.18,21.07,21.07,78736.0
2019-07-05 15:30:00,21.07,21.14,21.06,21.13,163783.0,21.07,21.14,21.06,21.13,163783.0
2019-07-08 09:30:00,21.01,21.01,20.48,20.585,242753.0,21.01,21.01,20.48,20.585,242753.0
2019-07-08 10:00:00,20.59,20.74,20.57,20.585,119198.0,20.59,20.74,20.57,20.585,119198.0
2019-07-08 10:30:00,20.6,20.6,20.41,20.41,178733.0,20.6,20.6,20.41,20.41,178733.0
2019-07-08 11:00:00,20.4,20.47,20.315,20.33,157494.0,20.4,20.47,20.315,20.33,157494.0
2019-07-08 11:30:00,20.325,20.34,20.21,20.27,157197.0,20.325,20.34,20.21,20.27,157197.0
2019-07-08 12:00:00,20.28,20.3,20.22,20.25,66026.0,20.28,20.3,20.22,20.25,66026.0
2019-07-08 12:30:00,20.24,20.24,20.17,20.195,90627.0,20.24,20.24,20.17,20.195,90627.0
2019-07-08 13:00:00,20.195,20.32,20.1615,20.28,123990.0,20.195,20.32,20.1615,20.28,123990.0
2019-07-08 13:30:00,20.2834,20.32,20.24,20.275,84039.0,20.2834,20.32,20.24,20.275,84039.0
2019-07-08 14:00:00,20.28,20.29,20.22,20.225,81600.0,20.28,20.29,20.22,20.225,81600.0
2019-07-08 14:30:00,20.225,20.36,20.22,20.32,80593.0,20.225,20.36,20.22,20.32,80593.0
2019-07-08 15:00:00,20.32,20.4,20.32,20.365,130136.0,20.32,20.4,20.32,20.365,130136.0
2019-07-08 15:30:00,20.365,20.47,20.365,20.46,343964.0,20.365,20.47,20.365,20.46,343964.0
2019-07-09 09:30:00,20.38,20.67,20.28,20.64,146708.0,20.38,20.67,20.28,20.64,146708.0
2019-07-09 10:00:00,20.67,20.76,20.67,20.73,117492.0,20.67,20.76,20.67,20.73,117492.0
2019-07-09 10:30:00,20.73,20.84,20.73,20.77,78121.0,20.73,20.84,20.73,20.77,78121.0
2019-07-09 11:00:00,20.79,20.95,20.79,20.885,103826.0,20.79,20.95,20.79,20.885,103826.0
2019-07-09 11:30:00,20.88,21.02,20.87,21.015,146763.0,20.88,21.02,20.87,21.015,146763.0
2019-07-09 12:00:00,21.01,21.08,20.98,21.07,85840.0,21.01,21.08,20.98,21.07,85840.0
2019-07-09 12:30:00,21.07,21.075,20.99,21.025,57786.0,21.07,21.075,20.99,21.025,57786.0
2019-07-09 13:00:00,21.03,21.04,20.92,20.95,56019.0,21.03,21.04,20.92,20.95,56019.0
2019-07-09 13:30:00,20.95,20.96,20.915,20.94,39101.0,20.95,20.96,20.915,20.94,39101.0
2019-07-09 14:00:00,20.93,20.98,20.9235,20.95,69519.0,20.93,20.98,20.9235,20.95,69519.0
2019-07-09 14:30:00,20.95,21.01,20.94,20.95,76463.0,20.95,21.01,20.94,20.95,76463.0
2019-07-09 15:00:00,20.95,20.96,20.84,20.865,96903.0,20.95,20.96,20.84,20.865,96903.0
2019-07-09 15:30:00,20.86,21.01,20.86,20.98,277551.0,20.86,21.01,20.86,20.98,277551.0
2019-07-10 09:30:00,20.96,21.22,20.95,21.19,162045.0,20.96,21.22,20.95,21.19,162045.0
2019-07-10 10:00:00,21.181,21.181,20.78,20.82,129355.0,21.181,21.181,20.78,20.82,129355.0
2019-07-10 10:30:00,20.82,20.9,20.76,20.77,84395.0,20.82,20.9,20.76,20.77,84395.0
2019-07-10 11:00:00,20.77,20.79,20.6365,20.74,137949.0,20.77,20.79,20.6365,20.74,137949.0
2019-07-10 11:30:00,20.75,20.845,20.75,20.84,47021.0,20.75,20.845,20.75,20.84,47021.0
2019-07-10 12:00:00,20.845,20.96,20.845,20.945,49687.0,20.845,20.96,20.845,20.945,49687.0
2019-07-10 12:30:00,20.95,21.05,20.95,21.03,47750.0,20.95,21.05,20.95,21.03,47750.0
2019-07-10 13:00:00,21.03,21.04,20.96,21.0043,38885.0,21.03,21.04,20.96,21.0043,38885.0
2019-07-10 13:30:00,21.01,21.01,20.935,20.95,44899.0,21.01,21.01,20.935,20.95,44899.0
2019-07-10 14:00:00,20.95,21.0,20.9,20.91,49539.0,20.95,21.0,20.9,20.91,49539.0
2019-07-10 14:30:00,20.9,20.99,20.88,20.985,48140.0,20.9,20.99,20.88,20.985,48140.0
2019-07-10 15:00:00,20.99,21.0,20.9,20.91,50921.0,20.99,21.0,20.9,20.91,50921.0
2019-07-10 15:30:00,20.92,20.99,20.92,20.94,168303.0,20.92,20.99,20.92,20.94,168303.0
2019-07-11 09:30:00,20.98,20.98,20.685,20.73,69192.0,20.98,20.98,20.685,20.73,69192.0
2019-07-11 10:00:00,20.74,20.75,20.53,20.66,94812.0,20.74,20.75,20.53,20.66,94812.0
2019-07-11 10:30:00,20.655,20.69,20.49,20.685,113390.0,20.655,20.69,20.49,20.685,113390.0
2019-07-11 11:00:00,20.68,20.775,20.645,20.71,44415.0,20.68,20.775,20.645,20.71,44415.0
2019-07-11 11:30:00,20.7,20.81,20.69,20.8,39772.0,20.7,20.81,20.69,20.8,39772.0
2019-07-11 12:00:00,20.81,20.87,20.8,20.87,72614.0,20.81,20.87,20.8,20.87,72614.0
2019-07-11 12:30:00,20.87,20.94,20.87,20.9369,67648.0,20.87,20.94,20.87,20.9369,67648.0
2019-07-11 13:00:00,20.935,20.95,20.892,20.9,85188.0,20.935,20.95,20.892,20.9,85188.0
2019-07-11 13:30:00,20.905,20.94,20.885,20.94,78727.0,20.905,20.94,20.885,20.94,78727.0
2019-07-11 14:00:00,20.93,20.97,20.87,20.93,130682.0,20.93,20.97,20.87,20.93,130682.0
2019-07-11 14:30:00,20.93,20.97,20.845,20.86,96361.0,20.93,20.97,20.845,20.86,96361.0
2019-07-11 15:00:00,20.865,20.88,20.79,20.8,129820.0,20.865,20.88,20.79,20.8,129820.0
2019-07-11 15:30:00,20.8,20.95,20.8,20.91,308935.0,20.8,20.95,20.8,20.91,308935.0
2019-07-12 09:30:00,20.84,20.935,20.7,20.835,101438.0,20.84,20.935,20.7,20.835,101438.0
2019-07-12 10:00:00,20.835,20.95,20.785,20.93,123239.0,20.835,20.95,20.785,20.93,123239.0
2019-07-12 10:30:00,20.935,20.99,20.89,20.92,175023.0,20.935,20.99,20.89,20.92,175023.0
2019-07-12 11:00:00,20.92,21.03,20.875,21.03,69515.0,20.92,21.03,20.875,21.03,69515.0
2019-07-12 11:30:00,21.02,21.08,20.98,21.02,56823.0,21.02,21.08,20.98,21.02,56823.0
2019-07-12 12:00:00,21.025,21.03,20.945,20.95,61257.0,21.025,21.03,20.945,20.95,61257.0
2019-07-12 12:30:00,20.945,20.96,20.9026,20.96,63693.0,20.945,20.96,20.9026,20.96,63693.0
2019-07-12 13:00:00,20.955,21.02,20.945,20.965,50570.0,20.955,21.02,20.945,20.965,50570.0
2019-07-12 13:30:00,20.97,20.99,20.92,20.93,45675.0,20.97,20.99,20.92,20.93,45675.0
2019-07-12 14:00:00,20.93,20.98,20.93,20.96,37018.0,20.93,20.98,20.93,20.96,37018.0
2019-07-12 14:30:00,20.955,21.0456,20.955,21.035,60349.0,20.955,21.0456,20.955,21.035,60349.0
2019-07-12 15:00:00,21.032,21.035,20.9501,20.97,84504.0,21.032,21.035,20.9501,20.97,84504.0
2019-07-12 15:30:00,20.97,21.03,20.93,20.98,301531.0,20.97,21.03,20.93,20.98,301531.0
2019-07-15 09:30:00,21.07,21.29,21.0,21.28,198202.0,21.07,21.29,21.0,21.28,198202.0
2019-07-15 10:00:00,21.28,21.46,21.2701,21.43,162494.0,21.28,21.46,21.2701,21.43,162494.0
2019-07-15 10:30:00,21.42,21.44,21.13,21.2433,104381.0,21.42,21.44,21.13,21.2433,104381.0
2019-07-15 11:00:00,21.26,21.515,21.26,21.45,132638.0,21.26,21.515,21.26,21.45,132638.0
2019-07-15 11:30:00,21.44,21.59,21.4,21.54,113536.0,21.44,21.59,21.4,21.54,113536.0
2019-07-15 12:00:00,21.54,21.75,21.5335,21.65,263242.0,21.54,21.75,21.5335,21.65,263242.0
2019-07-15 12:30:00,21.65,21.66,21.57,21.6,66820.0,21.65,21.66,21.57,21.6,66820.0
2019-07-15 13:00:00,21.59,21.67,21.58,21.67,54087.0,21.59,21.67,21.58,21.67,54087.0
2019-07-15 13:30:00,21.665,21.68,21.61,21.62,41638.0,21.665,21.68,21.61,21.62,41638.0
2019-07-15 14:00:00,21.615,21.64,21.6,21.62,34111.0,21.615,21.64,21.6,21.62,34111.0
2019-07-15 14:30:00,21.62,21.64,21.5425,21.555,44382.0,21.62,21.64,21.5425,21.555,44382.0
2019-07-15 15:00:00,21.56,21.58,21.52,21.53,46544.0,21.56,21.58,21.52,21.53,46544.0
2019-07-15 15:30:00,21.53,21.535,21.37,21.42,358026.0,21.53,21.535,21.37,21.42,358026.0
2019-07-16 09:30:00,21.52,21.52,21.18,21.355,165109.0,21.52,21.52,21.18,21.355,165109.0
2019-07-16 10:00:00,21.36,21.63,21.36,21.53,186683.0,21.36,21.63,21.36,21.53,186683.0
2019-07-16 10:30:00,21.535,21.605,21.485,21.59,80305.0,21.535,21.605,21.485,21.59,80305.0
2019-07-16 11:00:00,21.59,21.68,21.58,21.595,132175.0,21.59,21.68,21.58,21.595,132175.0
2019-07-16 11:30:00,21.6,21.62,21.505,21.51,61429.0,21.6,21.62,21.505,21.51,61429.0
2019-07-16 12:00:00,21.505,21.535,21.38,21.385,95268.0,21.505,21.535,21.38,21.385,95268.0
2019-07-16 12:30:00,21.39,21.44,21.29,21.41,180330.0,21.39,21.44,21.29,21.41,180330.0
2019-07-16 13:00:00,21.42,21.57,21.41,21.53,81893.0,21.42,21.57,21.41,21.53,81893.0
2019-07-16 13:30:00,21.525,21.57,21.42,21.43,43931.0,21.525,21.57,21.42,21.43,43931.0
2019-07-16 14:00:00,21.43,21.475,21.41,21.435,58584.0,21.43,21.475,21.41,21.435,58584.0
2019-07-16 14:30:00,21.43,21.55,21.405,21.515,114382.0,21.43,21.55,21.405,21.515,114382.0
2019-07-16 15:00:00,21.51,21.51,21.41,21.49,194803.0,21.51,21.51,21.41,21.49,194803.0
2019-07-16 15:30:00,21.4967,21.54,21.48,21.48,307722.0,21.4967,21.54,21.48,21.48,307722.0
2019-07-17 09:30:00,21.47,21.49,21.31,21.35,163253.0,21.47,21.49,21.31,21.35,163253.0
2019-07-17 10:00:00,21.36,21.5,21.29,21.315,143885.0,21.36,21.5,21.29,21.315,143885.0
2019-07-17 10:30:00,21.31,21.43,21.25,21.42,90654.0,21.31,21.43,21.25,21.42,90654.0
2019-07-17 11:00:00,21.42,21.62,21.42,21.5989,106771.0,21.42,21.62,21.42,21.5989,106771.0
2019-07-17 11:30:00,21.59,21.7,21.59,21.695,88500.0,21.59,21.7,21.59,21.695,88500.0
2019-07-17 12:00:00,21.695,21.765,21.69,21.75,109182.0,21.695,21.765,21.69,21.75,109182.0
2019-07-17 12:30:00,21.7475,21.76,21.705,21.75,61329.0,21.7475,21.76,21.705,21.75,61329.0
2019-07-17 13:00:00,21.76,21.76,21.715,21.76,62698.0,21.76,21.76,21.715,21.76,62698.0
2019-07-17 13:30:00,21.755,21.77,21.73,21.75,46532.0,21.755,21.77,21.73,21.75,46532.0
2019-07-17 14:00:00,21.755,21.82,21.72,21.805,76772.0,21.755,21.82,21.72,21.805,76772.0
2019-07-17 14:30:00,21.81,21.85,21.68,21.69,96963.0,21.81,21.85,21.68,21.69,96963.0
2019-07-17 15:00:00,21.695,21.76,21.69,21.74,91375.0,21.695,21.76,21.69,21.74,91375.0
2019-07-17 15:30:00,21.73,21.82,21.7,21.7,321888.0,21.73,21.82,21.7,21.7,321888.0
2019-07-18 09:30:00,21.74,21.9,21.5,21.85,118466.0,21.74,21.9,21.5,21.85,118466.0
2019-07-18 10:00:00,21.85,21.9201,21.77,21.87,109329.0,21.85,21.9201,21.77,21.87,109329.0
2019-07-18 10:30:00,21.87,21.99,21.87,21.99,95446.0,21.87,21.99,21.87,21.99,95446.0
2019-07-18 11:00:00,21.985,22.065,21.985,22.0,178190.0,21.985,22.065,21.985,22.0,178190.0
2019-07-18 11:30:00,22.01,22.07,22.0,22.02,106658.0,22.01,22.07,22.0,22.02,106658.0
2019-07-18 12:00:00,22.02,22.12,22.015,22.1,77679.0,22.02,22.12,22.015,22.1,77679.0
2019-07-18 12:30:00,22.1,22.18,22.045,22.085,131542.0,22.1,22.18,22.045,22.085,131542.0
2019-07-18 13:00:00,22.085,22.11,22.03,22.06,80778.0,22.085,22.11,22.03,22.06,80778.0
2019-07-18 13:30:00,22.07,22.155,22.05,22.155,61622.0,22.07,22.155,22.05,22.155,61622.0
2019-07-18 14:00:00,22.15,22.2801,22.14,22.25,97228.0,22.15,22.2801,22.14,22.25,97228.0
2019-07-18 14:30:00,22.25,22.34,22.19,22.21,118899.0,22.25,22.34,22.19,22.21,118899.0
2019-07-18 15:00:00,22.21,22.25,22.1329,22.155,134972.0,22.21,22.25,22.1329,22.155,134972.0
2019-07-18 15:30:00,22.155,22.17,22.08,22.14,353794.0,22.155,22.17,22.08,22.14,353794.0
2019-07-19 09:30:00,22.14,22.25,22.02,22.06,97102.0,22.14,22.25,22.02,22.06,97102.0
2019-07-19 10:00:00,22.1,22.12,21.75,21.86,116327.0,22.1,22.12,21.75,21.86,116327.0
2019-07-19 10:30:00,21.86,21.9,21.66,21.7247,148991.0,21.86,21.9,21.66,21.7247,148991.0
2019-07-19 11:00:00,21.725,21.795,21.67,21.755,142545.0,21.725,21.795,21.67,21.755,142545.0
2019-07-19 11:30:00,21.755,21.77,21.6,21.63,127242.0,21.755,21.77,21.6,21.63,127242.0
2019-07-19 12:00:00,21.63,21.685,21.5695,21.685,121198.0,21.63,21.685,21.5695,21.685,121198.0
2019-07-19 12:30:00,21.68,21.71,21.55,21.55,49164.0,21.68,21.71,21.55,21.55,49164.0
2019-07-19 13:00:00,21.55,21.55,21.455,21.465,91670.0,21.55,21.55,21.455,21.465,91670.0
2019-07-19 13:30:00,21.46,21.47,21.3675,21.41,89825.0,21.46,21.47,21.3675,21.41,89825.0
2019-07-19 14:00:00,21.415,21.47,21.3846,21.385,77475.0,21.415,21.47,21.3846,21.385,77475.0
2019-07-19 14:30:00,21.39,21.4068,21.25,21.37,176197.0,21.39,21.4068,21.25,21.37,176197.0
2019-07-19 15:00:00,21.36,21.41,21.255,21.285,208172.0,21.36,21.41,21.255,21.285,208172.0
2019-07-19 15:30:00,21.29,21.38,21.22,21.27,403289.0,21.29,21.38,21.22,21.27,403289.0
2019-07-22 09:30:00,21.42,21.54,21.18,21.435,159077.0,21.42,21.54,21.18,21.435,159077.0
2019-07-22 10:00:00,21.44,21.53,21.38,21.48,157973.0,21.44,21.53,21.38,21.48,157973.0
2019-07-22 10:30:00,21.47,21.64,21.47,21.63,79639.0,21.47,21.64,21.47,21.63,79639.0
2019-07-22 11:00:00,21.63,21.66,21.55,21.63,62724.0,21.63,21.66,21.55,21.63,62724.0
2019-07-22 11:30:00,21.64,21.68,21.62,21.67,72376.0,21.64,21.68,21.62,21.67,72376.0
2019-07-22 12:00:00,21.68,21.69,21.58,21.59,76227.0,21.68,21.69,21.58,21.59,76227.0
2019-07-22 12:30:00,21.59,21.655,21.5637,21.59,82122.0,21.59,21.655,21.5637,21.59,82122.0
2019-07-22 13:00:00,21.6,21.6,21.5,21.52,46464.0,21.6,21.6,21.5,21.52,46464.0
2019-07-22 13:30:00,21.53,21.59,21.52,21.57,81818.0,21.53,21.59,21.52,21.57,81818.0
2019-07-22 14:00:00,21.565,21.6,21.53,21.54,30915.0,21.565,21.6,21.53,21.54,30915.0
2019-07-22 14:30:00,21.535,21.56,21.5,21.54,40193.0,21.535,21.56,21.5,21.54,40193.0
2019-07-22 15:00:00,21.54,21.56,21.445,21.46,78627.0,21.54,21.56,21.445,21.46,78627.0
2019-07-22 15:30:00,21.455,21.49,21.415,21.49,269289.0,21.455,21.49,21.415,21.49,269289.0
2019-07-23 09:30:00,21.47,21.542,21.25,21.38,164801.0,21.47,21.542,21.25,21.38,164801.0
2019-07-23 10:00:00,21.375,21.55,21.33,21.45,122840.0,21.375,21.55,21.33,21.45,122840.0
2019-07-23 10:30:00,21.45,21.57,21.45,21.52,44336.0,21.45,21.57,21.45,21.52,44336.0
2019-07-23 11:00:00,21.51,21.69,21.49,21.64,107776.0,21.51,21.69,21.49,21.64,107776.0
2019-07-23 11:30:00,21.64,21.64,21.48,21.49,78366.0,21.64,21.64,21.48,21.49,78366.0
2019-07-23 12:00:00,21.48,21.48,21.32,21.35,116145.0,21.48,21.48,21.32,21.35,116145.0
2019-07-23 12:30:00,21.35,21.355,20.97,21.0,267817.0,21.35,21.355,20.97,21.0,267817.0
2019-07-23 13:00:00,20.99,21.0,20.8222,21.0,194220.0,20.99,21.0,20.8222,21.0,194220.0
2019-07-23 13:30:00,21.0,21.04,20.9,20.985,142234.0,21.0,21.04,20.9,20.985,142234.0
2019-07-23 14:00:00,20.985,20.99,20.895,20.915,88617.0,20.985,20.99,20.895,20.915,88617.0
2019-07-23 14:30:00,20.91,21.05,20.905,21.005,112819.0,20.91,21.05,20.905,21.005,112819.0
2019-07-23 15:00:00,21.01,21.01,20.87,20.965,127236.0,21.01,21.01,20.87,20.965,127236.0
2019-07-23 15:30:00,20.96,21.05,20.85,20.92,578785.0,20.96,21.05,20.85,20.92,578785.0
2019-07-24 09:30:00,20.75,20.86,20.36,20.52,261986.0,20.75,20.86,20.36,20.52,261986.0
2019-07-24 10:00:00,20.52,20.58,20.31,20.39,195385.0,20.52,20.58,20.31,20.39,195385.0
2019-07-24 10:30:00,20.4,20.48,20.23,20.26,145570.0,20.4,20.48,20.23,20.26,145570.0
2019-07-24 11:00:00,20.26,20.33,20.21,20.26,144674.0,20.26,20.33,20.21,20.26,144674.0
2019-07-24 11:30:00,20.255,20.31,20.215,20.23,88119.0,20.255,20.31,20.215,20.23,88119.0
2019-07-24 12:00:00,20.24,20.38,20.19,20.36,111854.0,20.24,20.38,20.19,20.36,111854.0
2019-07-24 12:30:00,20.36,20.55,20.36,20.53,97144.0,20.36,20.55,20.36,20.53,97144.0
2019-07-24 13:00:00,20.525,20.56,20.49,20.495,75026.0,20.525,20.56,20.49,20.495,75026.0
2019-07-24 13:30:00,20.5,20.55,20.47,20.485,57978.0,20.5,20.55,20.47,20.485,57978.0
2019-07-24 14:00:00,20.485,20.51,20.43,20.495,90089.0,20.485,20.51,20.43,20.495,90089.0
2019-07-24 14:30:00,20.5,20.59,20.49,20.57,127066.0,20.5,20.59,20.49,20.57,127066.0
2019-07-24 15:00:00,20.57,20.78,20.57,20.725,261624.0,20.57,20.78,20.57,20.725,261624.0
2019-07-24 15:30:00,20.73,20.78,20.65,20.71,414335.0,20.73,20.78,20.65,20.71,414335.0
2019-07-25 09:30:00,20.72,20.85,20.57,20.695,179330.0,20.72,20.85,20.57,20.695,179330.0
2019-07-25 10:00:00,20.7,20.78,20.65,20.73,149053.0,20.7,20.78,20.65,20.73,149053.0
2019-07-25 10:30:00,20.73,20.78,20.685,20.685,73126.0,20.73,20.78,20.685,20.685,73126.0
2019-07-25 11:00:00,20.68,20.77,20.68,20.765,112132.0,20.68,20.77,20.68,20.765,112132.0
2019-07-25 11:30:00,20.765,20.91,20.7601,20.895,141272.0,20.765,20.91,20.7601,20.895,141272.0
2019-07-25 12:00:00,20.9,20.91,20.85,20.87,58296.0,20.9,20.91,20.85,20.87,58296.0
2019-07-25 12:30:00,20.86,20.87,20.75,20.83,75102.0,20.86,20.87,20.75,20.83,75102.0
2019-07-25 13:00:00,20.83,20.84,20.75,20.8048,77841.0,20.83,20.84,20.75,20.8048,77841.0
2019-07-25 13:30:00,20.8,20.86,20.78,20.84,77359.0,20.8,20.86,20.78,20.84,77359.0
2019-07-25 14:00:00,20.84,20.845,20.8,20.82,42725.0,20.84,20.845,20.8,20.82,42725.0
2019-07-25 14:30:00,20.815,20.82,20.72,20.75,64258.0,20.815,20.82,20.72,20.75,64258.0
2019-07-25 15:00:00,20.74,20.75,20.66,20.695,94296.0,20.74,20.75,20.66,20.695,94296.0
2019-07-25 15:30:00,20.7,20.71,20.615,20.63,237728.0,20.7,20.71,20.615,20.63,237728.0
2019-07-26 09:30:00,20.71,20.9,20.68,20.735,104424.0,20.71,20.9,20.68,20.735,104424.0
2019-07-26 10:00:00,20.74,20.74,20.51,20.54,62404.0,20.74,20.74,20.51,20.54,62404.0
2019-07-26 10:30:00,20.55,20.66,20.545,20.64,60104.0,20.55,20.66,20.545,20.64,60104.0
2019-07-26 11:00:00,20.64,20.71,20.58,20.6,83592.0,20.64,20.71,20.58,20.6,83592.0
2019-07-26 11:30:00,20.595,20.62,20.54,20.6,96423.0,20.595,20.62,20.54,20.6,96423.0
2019-07-26 12:00:00,20.6,20.63,20.595,20.625,54999.0,20.6,20.63,20.595,20.625,54999.0
2019-07-26 12:30:00,20.63,20.66,20.62,20.63,35479.0,20.63,20.66,20.62,20.63,35479.0
2019-07-26 13:00:00,20.625,20.63,20.59,20.625,52156.0,20.625,20.63,20.59,20.625,52156.0
2019-07-26 13:30:00,20.63,20.74,20.63,20.7,84650.0,20.63,20.74,20.63,20.7,84650.0
2019-07-26 14:00:00,20.705,20.75,20.699,20.73,53996.0,20.705,20.75,20.699,20.73,53996.0
2019-07-26 14:30:00,20.73,20.745,20.7,20.72,62633.0,20.73,20.745,20.7,20.72,62633.0
2019-07-26 15:00:00,20.715,20.77,20.705,20.765,62826.0,20.715,20.77,20.705,20.765,62826.0
2019-07-26 15:30:00,20.77,20.8,20.74,20.8,305301.0,20.77,20.8,20.74,20.8,305301.0
2019-07-29 09:30:00,20.8,20.85,20.57,20.77,255278.0,20.8,20.85,20.57,20.77,255278.0
2019-07-29 10:00:00,20.765,20.82,20.71,20.75,67866.0,20.765,20.82,20.71,20.75,67866.0
2019-07-29 10:30:00,20.7533,20.8199,20.7,20.79,70251.0,20.7533,20.8199,20.7,20.79,70251.0
2019-07-29 11:00:00,20.78,20.815,20.74,20.81,74834.0,20.78,20.815,20.74,20.81,74834.0
2019-07-29 11:30:00,20.805,20.86,20.79,20.845,47053.0,20.805,20.86,20.79,20.845,47053.0
2019-07-29 12:00:00,20.84,20.895,20.79,20.86,113324.0,20.84,20.895,20.79,20.86,113324.0
2019-07-29 12:30:00,20.8557,20.945,20.85,20.93,62395.0,20.8557,20.945,20.85,20.93,62395.0
2019-07-29 13:00:00,20.93,20.94,20.8649,20.91,58992.0,20.93,20.94,20.8649,20.91,58992.0
2019-07-29 13:30:00,20.9,20.95,20.87,20.88,72790.0,20.9,20.95,20.87,20.88,72790.0
2019-07-29 14:00:00,20.88,20.94,20.86,20.94,51249.0,20.88,20.94,20.86,20.94,51249.0
2019-07-29 14:30:00,20.93,20.94,20.87,20.9276,64445.0,20.93,20.94,20.87,20.9276,64445.0
2019-07-29 15:00:00,20.93,20.955,20.91,20.945,75410.0,20.93,20.955,20.91,20.945,75410.0
2019-07-29 15:30:00,20.94,21.035,20.89,21.01,256947.0,20.94,21.035,20.89,21.01,256947.0
2019-07-30 09:30:00,20.9,21.08,20.71,20.96,94912.0,20.9,21.08,20.71,20.96,94912.0
2019-07-30 10:00:00,20.95,20.95,20.81,20.93,87229.0,20.95,20.95,20.81,20.93,87229.0
2019-07-30 10:30:00,20.93,21.01,20.89,20.97,93004.0,20.93,21.01,20.89,20.97,93004.0
2019-07-30 11:00:00,20.96,21.03,20.95,21.01,96003.0,20.96,21.03,20.95,21.01,96003.0
2019-07-30 11:30:00,21.0,21.09,20.995,21.015,87676.0,21.0,21.09,20.995,21.015,87676.0
2019-07-30 12:00:00,21.01,21.07,20.965,21.05,69582.0,21.01,21.07,20.965,21.05,69582.0
2019-07-30 12:30:00,21.045,21.2,21.03,21.19,100790.0,21.045,21.2,21.03,21.19,100790.0
2019-07-30 13:00:00,21.195,21.205,21.04,21.08,117160.0,21.195,21.205,21.04,21.08,117160.0
2019-07-30 13:30:00,21.09,21.13,21.075,21.105,73257.0,21.09,21.13,21.075,21.105,73257.0
2019-07-30 14:00:00,21.105,21.15,21.08,21.11,85970.0,21.105,21.15,21.08,21.11,85970.0
2019-07-30 14:30:00,21.1,21.12,21.05,21.085,82751.0,21.1,21.12,21.05,21.085,82751.0
2019-07-30 15:00:00,21.08,21.1,21.015,21.015,110552.0,21.08,21.1,21.015,21.015,110552.0
2019-07-30 15:30:00,21.015,21.2,21.01,21.2,290943.0,21.015,21.2,21.01,21.2,290943.0
2019-07-31 09:30:00,21.25,21.43,21.12,21.25,272806.0,21.25,21.43,21.12,21.25,272806.0
2019-07-31 10:00:00,21.2402,21.3,21.17,21.23,179923.0,21.2402,21.3,21.17,21.23,179923.0
2019-07-31 10:30:00,21.24,21.3,21.22,21.27,180457.0,21.24,21.3,21.22,21.27,180457.0
2019-07-31 11:00:00,21.26,21.415,21.23,21.41,157179.0,21.26,21.415,21.23,21.41,157179.0
2019-07-31 11:30:00,21.42,21.565,21.365,21.54,250941.0,21.42,21.565,21.365,21.54,250941.0
2019-07-31 12:00:00,21.53,21.54,21.44,21.49,154995.0,21.53,21.54,21.44,21.49,154995.0
2019-07-31 12:30:00,21.48,21.62,21.48,21.575,140553.0,21.48,21.62,21.48,21.575,140553.0
2019-07-31 13:00:00,21.575,21.61,21.49,21.6,142253.0,21.575,21.61,21.49,21.6,142253.0
2019-07-31 13:30:00,21.61,21.7,21.6076,21.7,139431.0,21.61,21.7,21.6076,21.7,139431.0
2019-07-31 14:00:00,21.69,21.71,21.62,21.68,169098.0,21.69,21.71,21.62,21.68,169098.0
2019-07-31 14:30:00,21.68,21.7418,21.27,21.52,316949.0,21.68,21.7418,21.27,21.52,316949.0
2019-07-31 15:00:00,21.51,21.53,21.365,21.5016,216103.0,21.51,21.53,21.365,21.5016,216103.0
2019-07-31 15:30:00,21.505,21.51,21.27,21.28,543206.0,21.505,21.51,21.27,21.28,543206.0
2019-08-01 09:30:00,21.67,21.67,20.02,20.05,697698.0,21.67,21.67,20.02,20.05,697698.0
2019-08-01 10:00:00,20.11,20.76,19.82,20.66,656937.0,20.11,20.76,19.82,20.66,656937.0
2019-08-01 10:30:00,20.66,20.8797,20.5,20.75,372532.0,20.66,20.8797,20.5,20.75,372532.0
2019-08-01 11:00:00,20.73,20.79,20.44,20.68,260752.0,20.73,20.79,20.44,20.68,260752.0
2019-08-01 11:30:00,20.67,20.99,20.63,20.96,111811.0,20.67,20.99,20.63,20.96,111811.0
2019-08-01 12:00:00,20.96,21.0,20.78,20.855,112473.0,20.96,21.0,20.78,20.855,112473.0
2019-08-01 12:30:00,20.87,20.98,20.8235,20.94,81865.0,20.87,20.98,20.8235,20.94,81865.0
2019-08-01 13:00:00,20.93,21.03,20.86,20.86,107852.0,20.93,21.03,20.86,20.86,107852.0
2019-08-01 13:30:00,20.86,20.925,20.5,20.57,200526.0,20.86,20.925,20.5,20.57,200526.0
2019-08-01 14:00:00,20.57,20.58,20.05,20.15,280801.0,20.57,20.58,20.05,20.15,280801.0
2019-08-01 14:30:00,20.155,20.31,20.09,20.3,202851.0,20.155,20.31,20.09,20.3,202851.0
2019-08-01 15:00:00,20.29,20.34,20.16,20.31,171184.0,20.29,20.34,20.16,20.31,171184.0
2019-08-01 15:30:00,20.3,20.47,20.28,20.39,720382.0,20.3,20.47,20.28,20.39,720382.0
2019-08-02 09:30:00,20.23,20.58,20.1425,20.385,168222.0,20.23,20.58,20.1425,20.385,168222.0
2019-08-02 10:00:00,20.4,20.41,20.14,20.39,153952.0,20.4,20.41,20.14,20.39,153952.0
2019-08-02 10:30:00,20.39,20.39,20.07,20.145,143496.0,20.39,20.39,20.07,20.145,143496.0
2019-08-02 11:00:00,20.14,20.17,20.09,20.12,138604.0,20.14,20.17,20.09,20.12,138604.0
2019-08-02 11:30:00,20.12,20.15,19.86,19.9197,217776.0,20.12,20.15,19.86,19.9197,217776.0
2019-08-02 12:00:00,19.92,20.0,19.89,19.97,128728.0,19.92,20.0,19.89,19.97,128728.0
2019-08-02 12:30:00,19.97,20.025,19.93,20.01,94706.0,19.97,20.025,19.93,20.01,94706.0
2019-08-02 13:00:00,20.0,20.005,19.89,19.9253,103839.0,20.0,20.005,19.89,19.9253,103839.0
2019-08-02 13:30:00,19.92,19.99,19.895,19.95,101088.0,19.92,19.99,19.895,19.95,101088.0
2019-08-02 14:00:00,19.95,19.995,19.66,19.67,193511.0,19.95,19.995,19.66,19.67,193511.0
2019-08-02 14:30:00,19.67,19.8,19.66,19.7568,156948.0,19.67,19.8,19.66,19.7568,156948.0
2019-08-02 15:00:00,19.76,19.81,19.675,19.79,118207.0,19.76,19.81,19.675,19.79,118207.0
2019-08-02 15:30:00,19.79,19.86,19.75,19.795,421563.0,19.79,19.86,19.75,19.795,421563.0
2019-08-05 09:30:00,19.47,19.5,19.02,19.28,294195.0,19.47,19.5,19.02,19.28,294195.0
2019-08-05 10:00:00,19.29,19.38,19.14,19.23,268306.0,19.29,19.38,19.14,19.23,268306.0
2019-08-05 10:30:00,19.23,19.44,19.19,19.42,119373.0,19.23,19.44,19.19,19.42,119373.0
2019-08-05 11:00:00,19.42,19.58,19.4,19.51,179459.0,19.42,19.58,19.4,19.51,179459.0
2019-08-05 11:30:00,19.52,19.58,19.5,19.55,78400.0,19.52,19.58,19.5,19.55,78400.0
2019-08-05 12:00:00,19.55,19.57,19.41,19.49,103787.0,19.55,19.57,19.41,19.49,103787.0
2019-08-05 12:30:00,19.49,19.55,19.4,19.4403,61659.0,19.49,19.55,19.4,19.4403,61659.0
2019-08-05 13:00:00,19.44,19.66,19.43,19.605,68825.0,19.44,19.66,19.43,19.605,68825.0
2019-08-05 13:30:00,19.6,19.7,19.56,19.58,73475.0,19.6,19.7,19.56,19.58,73475.0
2019-08-05 14:00:00,19.58,19.59,19.495,19.495,93276.0,19.58,19.59,19.495,19.495,93276.0
2019-08-05 14:30:00,19.49,19.59,19.44,19.585,154409.0,19.49,19.59,19.44,19.585,154409.0
2019-08-05 15:00:00,19.585,19.71,19.5,19.675,242584.0,19.585,19.71,19.5,19.675,242584.0
2019-08-05 15:30:00,19.67,19.86,19.62,19.76,562687.0,19.67,19.86,19.62,19.76,562687.0
2019-08-06 09:30:00,19.87,20.0,19.6,19.64,142907.0,19.87,20.0,19.6,19.64,142907.0
2019-08-06 10:00:00,19.655,19.7,19.46,19.665,160444.0,19.655,19.7,19.46,19.665,160444.0
2019-08-06 10:30:00,19.66,19.88,19.645,19.81,98577.0,19.66,19.88,19.645,19.81,98577.0
2019-08-06 11:00:00,19.81,19.81,19.575,19.705,115742.0,19.81,19.81,19.575,19.705,115742.0
2019-08-06 11:30:00,19.7,19.76,19.645,19.73,119159.0,19.7,19.76,19.645,19.73,119159.0
2019-08-06 12:00:00,19.74,19.8,19.695,19.725,84175.0,19.74,19.8,19.695,19.725,84175.0
2019-08-06 12:30:00,19.72,19.82,19.71,19.77,89151.0,19.72,19.82,19.71,19.77,89151.0
2019-08-06 13:00:00,19.7727,20.06,19.7615,20.025,99249.0,19.7727,20.06,19.7615,20.025,99249.0
2019-08-06 13:30:00,20.02,20.095,19.985,20.095,105090.0,20.02,20.095,19.985,20.095,105090.0
2019-08-06 14:00:00,20.09,20.09,19.975,20.07,104235.0,20.09,20.09,19.975,20.07,104235.0
2019-08-06 14:30:00,20.0729,20.18,20.0432,20.14,79985.0,20.0729,20.18,20.0432,20.14,79985.0
2019-08-06 15:00:00,20.14,20.16,20.07,20.105,107927.0,20.14,20.16,20.07,20.105,107927.0
2019-08-06 15:30:00,20.1,20.28,20.085,20.22,418411.0,20.1,20.28,20.085,20.22,418411.0
2019-08-07 09:30:00,20.02,20.11,19.84,20.085,103796.0,20.02,20.11,19.84,20.085,103796.0
2019-08-07 10:00:00,20.08,20.1,19.955,20.07,72426.0,20.08,20.1,19.955,20.07,72426.0
2019-08-07 10:30:00,20.06,20.25,20.05,20.13,186229.0,20.06,20.25,20.05,20.13,186229.0
2019-08-07 11:00:00,20.12,20.25,20.035,20.25,69560.0,20.12,20.25,20.035,20.25,69560.0
2019-08-07 11:30:00,20.255,20.255,20.13,20.16,51328.0,20.255,20.255,20.13,20.16,51328.0
2019-08-07 12:00:00,20.16,20.28,20.13,20.265,58503.0,20.16,20.28,20.13,20.265,58503.0
2019-08-07 12:30:00,20.265,20.385,20.25,20.35,63724.0,20.265,20.385,20.25,20.35,63724.0
2019-08-07 13:00:00,20.345,20.48,20.32,20.45,52274.0,20.345,20.48,20.32,20.45,52274.0
2019-08-07 13:30:00,20.455,20.56,20.455,20.485,63705.0,20.455,20.56,20.455,20.485,63705.0
2019-08-07 14:00:00,20.49,20.52,20.39,20.445,78389.0,20.49,20.52,20.39,20.445,78389.0
2019-08-07 14:30:00,20.44,20.5,20.39,20.45,72482.0,20.44,20.5,20.39,20.45,72482.0
2019-08-07 15:00:00,20.46,20.475,20.37,20.47,76799.0,20.46,20.475,20.37,20.47,76799.0
2019-08-07 15:30:00,20.475,20.5,20.4,20.43,240967.0,20.475,20.5,20.4,20.43,240967.0
2019-08-08 09:30:00,20.61,20.775,20.5862,20.66,104254.0,20.61,20.775,20.5862,20.66,104254.0
2019-08-08 10:00:00,20.65,20.69,20.555,20.65,144018.0,20.65,20.69,20.555,20.65,144018.0
2019-08-08 10:30:00,20.65,20.875,20.6,20.835,164410.0,20.65,20.875,20.6,20.835,164410.0
2019-08-08 11:00:00,20.835,20.9,20.74,20.84,175847.0,20.835,20.9,20.74,20.84,175847.0
2019-08-08 11:30:00,20.84,21.0,20.825,21.0,83129.0,20.84,21.0,20.825,21.0,83129.0
2019-08-08 12:00:00,20.99,21.115,20.94,20.97,204302.0,20.99,21.115,20.94,20.97,204302.0
2019-08-08 12:30:00,20.98,20.995,20.905,20.99,98921.0,20.98,20.995,20.905,20.99,98921.0
2019-08-08 13:00:00,20.985,21.01,20.97,21.0,114414.0,20.985,21.01,20.97,21.0,114414.0
2019-08-08 13:30:00,20.995,21.0,20.95,20.97,81869.0,20.995,21.0,20.95,20.97,81869.0
2019-08-08 14:00:00,20.97,20.97,20.84,20.86,89436.0,20.97,20.97,20.84,20.86,89436.0
2019-08-08 14:30:00,20.85,20.89,20.785,20.88,98165.0,20.85,20.89,20.785,20.88,98165.0
2019-08-08 15:00:00,20.89,20.9163,20.87,20.87,64017.0,20.89,20.9163,20.87,20.87,64017.0
2019-08-08 15:30:00,20.87,21.0,20.87,21.0,444160.0,20.87,21.0,20.87,21.0,444160.0
2019-08-09 09:30:00,20.83,21.04,20.77,20.905,110185.0,20.83,21.04,20.77,20.905,110185.0
2019-08-09 10:00:00,20.905,21.04,20.9,20.95,111751.0,20.905,21.04,20.9,20.95,111751.0
2019-08-09 10:30:00,20.94,21.0,20.85,20.9725,56634.0,20.94,21.0,20.85,20.9725,56634.0
2019-08-09 11:00:00,20.97,20.98,20.7,20.7,111391.0,20.97,20.98,20.7,20.7,111391.0
2019-08-09 11:30:00,20.71,20.74,20.68,20.74,36706.0,20.71,20.74,20.68,20.74,36706.0
2019-08-09 12:00:00,20.75,20.79,20.64,20.645,77242.0,20.75,20.79,20.64,20.645,77242.0
2019-08-09 12:30:00,20.65,20.73,20.58,20.64,111684.0,20.65,20.73,20.58,20.64,111684.0
2019-08-09 13:00:00,20.64,20.7826,20.585,20.76,131588.0,20.64,20.7826,20.585,20.76,131588.0
2019-08-09 13:30:00,20.76,20.8,20.67,20.67,51088.0,20.76,20.8,20.67,20.67,51088.0
2019-08-09 14:00:00,20.68,20.69,20.62,20.635,59563.0,20.68,20.69,20.62,20.635,59563.0
2019-08-09 14:30:00,20.64,20.67,20.62,20.655,36927.0,20.64,20.67,20.62,20.655,36927.0
2019-08-09 15:00:00,20.65,20.67,20.615,20.645,56008.0,20.65,20.67,20.615,20.645,56008.0
2019-08-09 15:30:00,20.655,20.84,20.62,20.64,268888.0,20.655,20.84,20.62,20.64,268888.0
2019-08-12 09:30:00,20.39,20.49,20.15,20.31,141396.0,20.39,20.49,20.15,20.31,141396.0
2019-08-12 10:00:00,20.31,20.35,20.18,20.23,68726.0,20.31,20.35,20.18,20.23,68726.0
2019-08-12 10:30:00,20.2238,20.2468,20.1701,20.23,76123.0,20.2238,20.2468,20.1701,20.23,76123.0
2019-08-12 11:00:00,20.233,20.235,20.155,20.21,125796.0,20.233,20.235,20.155,20.21,125796.0
2019-08-12 11:30:00,20.205,20.21,20.14,20.2,59630.0,20.205,20.21,20.14,20.2,59630.0
2019-08-12 12:00:00,20.2,20.2276,20.14,20.21,78868.0,20.2,20.2276,20.14,20.21,78868.0
2019-08-12 12:30:00,20.21,20.21,20.125,20.155,67368.0,20.21,20.21,20.125,20.155,67368.0
2019-08-12 13:00:00,20.155,20.16,20.045,20.045,54524.0,20.155,20.16,20.045,20.045,54524.0
2019-08-12 13:30:00,20.045,20.065,19.96,19.99,101607.0,20.045,20.065,19.96,19.99,101607.0
2019-08-12 14:00:00,19.99,20.01,19.89,19.91,74225.0,19.99,20.01,19.89,19.91,74225.0
2019-08-12 14:30:00,19.905,19.915,19.75,19.77,87861.0,19.905,19.915,19.75,19.77,87861.0
2019-08-12 15:00:00,19.77,19.82,19.76,19.81,94103.0,19.77,19.82,19.76,19.81,94103.0
2019-08-12 15:30:00,19.81,19.88,19.76,19.77,312098.0,19.81,19.88,19.76,19.77,312098.0
2019-08-13 09:30:00,19.77,20.36,19.75,20.34,216149.0,19.77,20.36,19.75,20.34,216149.0
2019-08-13 10:00:00,20.33,20.46,20.21,20.4,377780.0,20.33,20.46,20.21,20.4,377780.0
2019-08-13 10:30:00,20.405,20.41,20.24,20.24,136981.0,20.405,20.41,20.24,20.24,136981.0
2019-08-13 11:00:00,20.25,20.305,20.18,20.2,87353.0,20.25,20.305,20.18,20.2,87353.0
2019-08-13 11:30:00,20.19,20.25,20.15,20.245,100774.0,20.19,20.25,20.15,20.245,100774.0
2019-08-13 12:00:00,20.25,20.29,20.225,20.27,99437.0,20.25,20.29,20.225,20.27,99437.0
2019-08-13 12:30:00,20.265,20.29,20.2373,20.26,161084.0,20.265,20.29,20.2373,20.26,161084.0
2019-08-13 13:00:00,20.26,20.305,20.17,20.19,76663.0,20.26,20.305,20.17,20.19,76663.0
2019-08-13 13:30:00,20.19,20.26,20.19,20.24,45029.0,20.19,20.26,20.19,20.24,45029.0
2019-08-13 14:00:00,20.24,20.34,20.175,20.3,126798.0,20.24,20.34,20.175,20.3,126798.0
2019-08-13 14:30:00,20.3,20.305,20.255,20.27,72079.0,20.3,20.305,20.255,20.27,72079.0
2019-08-13 15:00:00,20.27,20.28,20.2,20.22,126040.0,20.27,20.28,20.2,20.22,126040.0
2019-08-13 15:30:00,20.22,20.23,20.12,20.19,314407.0,20.22,20.23,20.12,20.19,314407.0
2019-08-14 09:30:00,19.92,20.0,19.78,19.97,157875.0,19.92,20.0,19.78,19.97,157875.0
2019-08-14 10:00:00,19.99,20.05,19.89,20.05,201353.0,19.99,20.05,19.89,20.05,201353.0
2019-08-14 10:30:00,20.05,20.29,20.03,20.18,120897.0,20.05,20.29,20.03,20.18,120897.0
2019-08-14 11:00:00,20.16,20.16,19.97,20.06,56369.0,20.16,20.16,19.97,20.06,56369.0
2019-08-14 11:30:00,20.05,20.2,20.035,20.075,135421.0,20.05,20.2,20.035,20.075,135421.0
2019-08-14 12:00:00,20.065,20.095,19.97,19.99,88902.0,20.065,20.095,19.97,19.99,88902.0
2019-08-14 12:30:00,20.01,20.07,19.87,19.905,93482.0,20.01,20.07,19.87,19.905,93482.0
2019-08-14 13:00:00,19.9,20.03,19.8867,19.97,64357.0,19.9,20.03,19.8867,19.97,64357.0
2019-08-14 13:30:00,19.97,20.0305,19.9401,19.9401,57509.0,19.97,20.0305,19.9401,19.9401,57509.0
2019-08-14 14:00:00,19.96,20.01,19.9,19.99,64603.0,19.96,20.01,19.9,19.99,64603.0
2019-08-14 14:30:00,20.0,20.005,19.86,19.905,96252.0,20.0,20.005,19.86,19.905,96252.0
2019-08-14 15:00:00,19.9,20.065,19.89,20.01,135056.0,19.9,20.065,19.89,20.01,135056.0
2019-08-14 15:30:00,20.0,20.01,19.87,19.9,311063.0,20.0,20.01,19.87,19.9,311063.0
2019-08-15 09:30:00,19.9,19.94,19.6,19.73,145537.0,19.9,19.94,19.6,19.73,145537.0
2019-08-15 10:00:00,19.74,19.74,19.49,19.55,132515.0,19.74,19.74,19.49,19.55,132515.0
2019-08-15 10:30:00,19.54,19.82,19.53,19.76,65766.0,19.54,19.82,19.53,19.76,65766.0
2019-08-15 11:00:00,19.76,19.83,19.73,19.81,217808.0,19.76,19.83,19.73,19.81,217808.0
2019-08-15 11:30:00,19.82,19.89,19.79,19.835,122079.0,19.82,19.89,19.79,19.835,122079.0
2019-08-15 12:00:00,19.83,20.0,19.83,19.92,100120.0,19.83,20.0,19.83,19.92,100120.0
2019-08-15 12:30:00,19.92,20.05,19.91,20.01,215826.0,19.92,20.05,19.91,20.01,215826.0
2019-08-15 13:00:00,20.005,20.05,19.96,20.02,73143.0,20.005,20.05,19.96,20.02,73143.0
2019-08-15 13:30:00,20.02,20.02,19.8854,19.925,67941.0,20.02,20.02,19.8854,19.925,67941.0
2019-08-15 14:00:00,19.92,19.97,19.84,19.89,106169.0,19.92,19.97,19.84,19.89,106169.0
2019-08-15 14:30:00,19.89,19.965,19.87,19.93,98023.0,19.89,19.965,19.87,19.93,98023.0
2019-08-15 15:00:00,19.925,19.985,19.86,19.91,148977.0,19.925,19.985,19.86,19.91,148977.0
2019-08-15 15:30:00,19.905,20.04,19.9,19.93,477293.0,19.905,20.04,19.9,19.93,477293.0
2019-08-16 09:30:00,20.01,21.22,20.01,21.11,1371488.0,20.01,21.22,20.01,21.11,1371488.0
2019-08-16 10:00:00,21.1268,21.25,20.84,21.0,1094741.0,21.1268,21.25,20.84,21.0,1094741.0
2019-08-16 10:30:00,21.01,21.07,20.64,20.91,370829.0,21.01,21.07,20.64,20.91,370829.0
2019-08-16 11:00:00,20.9,21.2,20.88,21.15,277904.0,20.9,21.2,20.88,21.15,277904.0
2019-08-16 11:30:00,21.15,21.22,20.95,21.155,265834.0,21.15,21.22,20.95,21.155,265834.0
2019-08-16 12:00:00,21.16,21.28,21.15,21.205,295860.0,21.16,21.28,21.15,21.205,295860.0
2019-08-16 12:30:00,21.2,21.36,21.2,21.315,282133.0,21.2,21.36,21.2,21.315,282133.0
2019-08-16 13:00:00,21.31,21.38,21.25,21.335,193502.0,21.31,21.38,21.25,21.335,193502.0
2019-08-16 13:30:00,21.33,21.43,21.15,21.19,188909.0,21.33,21.43,21.15,21.19,188909.0
2019-08-16 14:00:00,21.1897,21.26,21.14,21.215,153020.0,21.1897,21.26,21.14,21.215,153020.0
2019-08-16 14:30:00,21.22,21.31,21.19,21.21,147450.0,21.22,21.31,21.19,21.21,147450.0
2019-08-16 15:00:00,21.21,21.42,21.19,21.39,323685.0,21.21,21.42,21.19,21.39,323685.0
2019-08-16 15:30:00,21.39,21.89,21.37,21.7,1629820.0,21.39,21.89,21.37,21.7,1629820.0
2019-08-19 09:30:00,21.76,23.0,21.62,21.7713,410168.0,21.76,23.0,21.62,21.7713,410168.0
2019-08-19 10:00:00,21.78,21.88,21.7111,21.86,194991.0,21.78,21.88,21.7111,21.86,194991.0
2019-08-19 10:30:00,21.87,22.09,21.87,21.89,256047.0,21.87,22.09,21.87,21.89,256047.0
2019-08-19 11:00:00,21.9,22.06,21.89,22.0,112180.0,21.9,22.06,21.89,22.0,112180.0
2019-08-19 11:30:00,22.01,22.165,22.005,22.075,164367.0,22.01,22.165,22.005,22.075,164367.0
2019-08-19 12:00:00,22.085,22.2,22.06,22.165,112177.0,22.085,22.2,22.06,22.165,112177.0
2019-08-19 12:30:00,22.16,22.21,22.09,22.2,163441.0,22.16,22.21,22.09,22.2,163441.0
2019-08-19 13:00:00,22.205,22.38,22.19,22.35,176070.0,22.205,22.38,22.19,22.35,176070.0
2019-08-19 13:30:00,22.35,22.35,22.22,22.29,111918.0,22.35,22.35,22.22,22.29,111918.0
2019-08-19 14:00:00,22.3,22.37,22.235,22.37,166533.0,22.3,22.37,22.235,22.37,166533.0
2019-08-19 14:30:00,22.375,22.7968,22.375,22.7833,317274.0,22.375,22.7968,22.375,22.7833,317274.0
2019-08-19 15:00:00,22.795,22.82,22.7,22.745,393719.0,22.795,22.82,22.7,22.745,393719.0
2019-08-19 15:30:00,22.75,22.76,22.63,22.6365,436843.0,22.75,22.76,22.63,22.6365,436843.0
2019-08-20 09:30:00,22.65,22.76,22.41,22.64,266342.0,22.65,22.76,22.41,22.64,266342.0
2019-08-20 10:00:00,22.65,22.73,22.56,22.64,116687.0,22.65,22.73,22.56,22.64,116687.0
2019-08-20 10:30:00,22.635,22.635,22.31,22.34,173294.0,22.635,22.635,22.31,22.34,173294.0
2019-08-20 11:00:00,22.34,22.54,22.33,22.4475,100374.0,22.34,22.54,22.33,22.4475,100374.0
2019-08-20 11:30:00,22.445,22.49,22.24,22.255,128961.0,22.445,22.49,22.24,22.255,128961.0
2019-08-20 12:00:00,22.26,22.26,22.05,22.115,235373.0,22.26,22.26,22.05,22.115,235373.0
2019-08-20 12:30:00,22.12,22.12,22.005,22.01,96315.0,22.12,22.12,22.005,22.01,96315.0
2019-08-20 13:00:00,22.005,22.065,21.95,21.995,163667.0,22.005,22.065,21.95,21.995,163667.0
2019-08-20 13:30:00,22.0,22.01,21.845,21.85,162676.0,22.0,22.01,21.845,21.85,162676.0
2019-08-20 14:00:00,21.85,21.89,21.76,21.86,145055.0,21.85,21.89,21.76,21.86,145055.0
2019-08-20 14:30:00,21.85,21.865,21.725,21.76,117021.0,21.85,21.865,21.725,21.76,117021.0
2019-08-20 15:00:00,21.75,21.81,21.7,21.805,142748.0,21.75,21.81,21.7,21.805,142748.0
2019-08-20 15:30:00,21.82,21.89,21.73,21.75,495081.0,21.82,21.89,21.73,21.75,495081.0
2019-08-21 09:30:00,21.97,22.0,21.61,21.76,221932.0,21.97,22.0,21.61,21.76,221932.0
2019-08-21 10:00:00,21.77,21.77,21.17,21.17,470597.0,21.77,21.77,21.17,21.17,470597.0
2019-08-21 10:30:00,21.185,21.405,21.08,21.23,335906.0,21.185,21.405,21.08,21.23,335906.0
2019-08-21 11:00:00,21.235,21.4,21.235,21.275,147461.0,21.235,21.4,21.235,21.275,147461.0
2019-08-21 11:30:00,21.28,21.39,21.22,21.36,148493.0,21.28,21.39,21.22,21.36,148493.0
2019-08-21 12:00:00,21.37,21.63,21.36,21.52,217212.0,21.37,21.63,21.36,21.52,217212.0
2019-08-21 12:30:00,21.51,21.6663,21.51,21.62,202169.0,21.51,21.6663,21.51,21.62,202169.0
2019-08-21 13:00:00,21.62,21.78,21.61,21.665,209722.0,21.62,21.78,21.61,21.665,209722.0
2019-08-21 13:30:00,21.67,21.67,21.48,21.51,107348.0,21.67,21.67,21.48,21.51,107348.0
2019-08-21 14:00:00,21.5,21.71,21.48,21.665,140662.0,21.5,21.71,21.48,21.665,140662.0
2019-08-21 14:30:00,21.67,21.74,21.5,21.555,161142.0,21.67,21.74,21.5,21.555,161142.0
2019-08-21 15:00:00,21.56,21.575,21.5,21.525,169958.0,21.56,21.575,21.5,21.525,169958.0
2019-08-21 15:30:00,21.525,21.57,21.445,21.49,474747.0,21.525,21.57,21.445,21.49,474747.0
2019-08-22 09:30:00,21.56,21.56,21.19,21.31,91482.0,21.56,21.56,21.19,21.31,91482.0
2019-08-22 10:00:00,21.31,21.33,21.07,21.0875,79313.0,21.31,21.33,21.07,21.0875,79313.0
2019-08-22 10:30:00,21.08,21.11,20.895,21.01,84910.0,21.08,21.11,20.895,21.01,84910.0
2019-08-22 11:00:00,21.025,21.13,21.0,21.02,54443.0,21.025,21.13,21.0,21.02,54443.0
2019-08-22 11:30:00,21.02,21.07,20.855,20.865,127266.0,21.02,21.07,20.855,20.865,127266.0
2019-08-22 12:00:00,20.86,20.98,20.845,20.855,79464.0,20.86,20.98,20.845,20.855,79464.0
2019-08-22 12:30:00,20.86,20.87,20.81,20.84,121508.0,20.86,20.87,20.81,20.84,121508.0
2019-08-22 13:00:00,20.835,20.905,20.8203,20.875,105562.0,20.835,20.905,20.8203,20.875,105562.0
2019-08-22 13:30:00,20.89,20.9,20.74,20.755,108584.0,20.89,20.9,20.74,20.755,108584.0
2019-08-22 14:00:00,20.755,20.78,20.6,20.62,169699.0,20.755,20.78,20.6,20.62,169699.0
2019-08-22 14:30:00,20.625,20.69,20.605,20.68,110394.0,20.625,20.69,20.605,20.68,110394.0
2019-08-22 15:00:00,20.68,20.8,20.625,20.765,195912.0,20.68,20.8,20.625,20.765,195912.0
2019-08-22 15:30:00,20.78,20.78,20.6,20.62,649132.0,20.78,20.78,20.6,20.62,649132.0
2019-08-23 09:30:00,20.55,20.73,20.4604,20.6003,113865.0,20.55,20.73,20.4604,20.6003,113865.0
2019-08-23 10:00:00,20.6,20.83,20.43,20.61,79285.0,20.6,20.83,20.43,20.61,79285.0
2019-08-23 10:30:00,20.61,20.66,20.49,20.52,102286.0,20.61,20.66,20.49,20.52,102286.0
2019-08-23 11:00:00,20.53,20.53,20.22,20.31,151127.0,20.53,20.53,20.22,20.31,151127.0
2019-08-23 11:30:00,20.31,20.33,20.015,20.13,190031.0,20.31,20.33,20.015,20.13,190031.0
2019-08-23 12:00:00,20.12,20.24,20.07,20.17,84814.0,20.12,20.24,20.07,20.17,84814.0
2019-08-23 12:30:00,20.17,20.23,20.07,20.09,64704.0,20.17,20.23,20.07,20.09,64704.0
2019-08-23 13:00:00,20.08,20.09,19.88,19.93,213390.0,20.08,20.09,19.88,19.93,213390.0
2019-08-23 13:30:00,19.93,20.11,19.91,20.09,141068.0,19.93,20.11,19.91,20.09,141068.0
2019-08-23 14:00:00,20.0738,20.08,20.01,20.035,53285.0,20.0738,20.08,20.01,20.035,53285.0
2019-08-23 14:30:00,20.0361,20.07,19.93,19.9506,82705.0,20.0361,20.07,19.93,19.9506,82705.0
2019-08-23 15:00:00,19.95,20.03,19.93,19.935,82425.0,19.95,20.03,19.93,19.935,82425.0
2019-08-23 15:30:00,19.93,20.09,19.91,20.08,573335.0,19.93,20.09,19.91,20.08,573335.0
2019-08-26 09:30:00,20.29,20.2965,19.985,20.07,220687.0,20.29,20.2965,19.985,20.07,220687.0
2019-08-26 10:00:00,20.075,20.14,19.99,20.09,67391.0,20.075,20.14,19.99,20.09,67391.0
2019-08-26 10:30:00,20.08,20.14,19.98,20.02,127959.0,20.08,20.14,19.98,20.02,127959.0
2019-08-26 11:00:00,20.005,20.13,19.985,20.085,148172.0,20.005,20.13,19.985,20.085,148172.0
2019-08-26 11:30:00,20.09,20.25,20.06,20.17,198727.0,20.09,20.25,20.06,20.17,198727.0
2019-08-26 12:00:00,20.165,20.2,20.125,20.125,57727.0,20.165,20.2,20.125,20.125,57727.0
2019-08-26 12:30:00,20.12,20.135,20.03,20.07,64227.0,20.12,20.135,20.03,20.07,64227.0
2019-08-26 13:00:00,20.065,20.085,19.95,19.95,87938.0,20.065,20.085,19.95,19.95,87938.0
2019-08-26 13:30:00,19.955,19.98,19.9,19.915,120412.0,19.955,19.98,19.9,19.915,120412.0
2019-08-26 14:00:00,19.915,19.92,19.8,19.82,157825.0,19.915,19.92,19.8,19.82,157825.0
2019-08-26 14:30:00,19.81,19.84,19.75,19.76,76789.0,19.81,19.84,19.75,19.76,76789.0
2019-08-26 15:00:00,19.76,19.805,19.655,19.6641,227182.0,19.76,19.805,19.655,19.6641,227182.0
2019-08-26 15:30:00,19.665,19.7167,19.54,19.65,494027.0,19.665,19.7167,19.54,19.65,494027.0
2019-08-27 09:30:00,19.69,19.84,19.45,19.81,449734.0,19.69,19.84,19.45,19.81,449734.0
2019-08-27 10:00:00,19.82,19.85,19.63,19.8,157754.0,19.82,19.85,19.63,19.8,157754.0
2019-08-27 10:30:00,19.8,19.97,19.725,19.74,143662.0,19.8,19.97,19.725,19.74,143662.0
2019-08-27 11:00:00,19.73,19.73,19.56,19.565,126999.0,19.73,19.73,19.56,19.565,126999.0
2019-08-27 11:30:00,19.565,19.59,19.4474,19.49,147900.0,19.565,19.59,19.4474,19.49,147900.0
2019-08-27 12:00:00,19.48,19.51,19.4,19.435,98804.0,19.48,19.51,19.4,19.435,98804.0
2019-08-27 12:30:00,19.44,19.45,19.28,19.28,108038.0,19.44,19.45,19.28,19.28,108038.0
2019-08-27 13:00:00,19.29,19.32,19.16,19.21,98310.0,19.29,19.32,19.16,19.21,98310.0
2019-08-27 13:30:00,19.21,19.27,19.19,19.225,73904.0,19.21,19.27,19.19,19.225,73904.0
2019-08-27 14:00:00,19.23,19.31,19.175,19.285,90900.0,19.23,19.31,19.175,19.285,90900.0
2019-08-27 14:30:00,19.29,19.34,19.27,19.335,79263.0,19.29,19.34,19.27,19.335,79263.0
2019-08-27 15:00:00,19.34,19.415,19.32,19.3239,102995.0,19.34,19.415,19.32,19.3239,102995.0
2019-08-27 15:30:00,19.325,19.34,19.14,19.14,466731.0,19.325,19.34,19.14,19.14,466731.0
2019-08-28 09:30:00,19.1,19.335,19.01,19.31,235729.0,19.1,19.335,19.01,19.31,235729.0
2019-08-28 10:00:00,19.31,19.48,19.29,19.395,89996.0,19.31,19.48,19.29,19.395,89996.0
2019-08-28 10:30:00,19.395,19.525,19.3201,19.46,97501.0,19.395,19.525,19.3201,19.46,97501.0
2019-08-28 11:00:00,19.46,19.48,19.3848,19.45,82991.0,19.46,19.48,19.3848,19.45,82991.0
2019-08-28 11:30:00,19.45,19.58,19.42,19.51,77022.0,19.45,19.58,19.42,19.51,77022.0
2019-08-28 12:00:00,19.5025,19.51,19.41,19.41,69771.0,19.5025,19.51,19.41,19.41,69771.0
2019-08-28 12:30:00,19.42,19.47,19.42,19.44,52159.0,19.42,19.47,19.42,19.44,52159.0
2019-08-28 13:00:00,19.445,19.45,19.33,19.37,48223.0,19.445,19.45,19.33,19.37,48223.0
2019-08-28 13:30:00,19.37,19.38,19.315,19.315,43160.0,19.37,19.38,19.315,19.315,43160.0
2019-08-28 14:00:00,19.32,19.35,19.2617,19.28,91149.0,19.32,19.35,19.2617,19.28,91149.0
2019-08-28 14:30:00,19.28,19.32,19.25,19.305,82671.0,19.28,19.32,19.25,19.305,82671.0
2019-08-28 15:00:00,19.3,19.32,19.24,19.255,55992.0,19.3,19.32,19.24,19.255,55992.0
2019-08-28 15:30:00,19.255,19.33,19.225,19.3164,250945.0,19.255,19.33,19.225,19.3164,250945.0
2019-08-29 09:30:00,19.49,19.6,19.32,19.42,111353.0,19.49,19.6,19.32,19.42,111353.0
2019-08-29 10:00:00,19.43,19.46,19.34,19.3868,61094.0,19.43,19.46,19.34,19.3868,61094.0
2019-08-29 10:30:00,19.38,19.39,19.15,19.19,114202.0,19.38,19.39,19.15,19.19,114202.0
2019-08-29 11:00:00,19.195,19.24,19.08,19.0906,96078.0,19.195,19.24,19.08,19.0906,96078.0
2019-08-29 11:30:00,19.095,19.2258,19.05,19.17,203024.0,19.095,19.2258,19.05,19.17,203024.0
2019-08-29 12:00:00,19.17,19.345,19.14,19.34,104341.0,19.17,19.345,19.14,19.34,104341.0
2019-08-29 12:30:00,19.33,19.4,19.33,19.38,45733.0,19.33,19.4,19.33,19.38,45733.0
2019-08-29 13:00:00,19.38,19.405,19.345,19.385,48010.0,19.38,19.405,19.345,19.385,48010.0
2019-08-29 13:30:00,19.38,19.463,19.38,19.46,59047.0,19.38,19.463,19.38,19.46,59047.0
2019-08-29 14:00:00,19.46,19.49,19.33,19.375,126247.0,19.46,19.49,19.33,19.375,126247.0
2019-08-29 14:30:00,19.375,19.465,19.34,19.46,72149.0,19.375,19.465,19.34,19.46,72149.0
2019-08-29 15:00:00,19.46,19.53,19.46,19.465,92950.0,19.46,19.53,19.46,19.465,92950.0
2019-08-29 15:30:00,19.47,19.55,19.46,19.48,258483.0,19.47,19.55,19.46,19.48,258483.0
2019-08-30 09:30:00,19.52,19.61,19.38,19.42,56365.0,19.52,19.61,19.38,19.42,56365.0
2019-08-30 10:00:00,19.435,19.44,19.265,19.3,79533.0,19.435,19.44,19.265,19.3,79533.0
2019-08-30 10:30:00,19.3,19.83,19.3,19.722,347931.0,19.3,19.83,19.3,19.722,347931.0
2019-08-30 11:00:00,19.74,19.79,19.56,19.72,260402.0,19.74,19.79,19.56,19.72,260402.0
2019-08-30 11:30:00,19.7262,19.885,19.715,19.7604,223825.0,19.7262,19.885,19.715,19.7604,223825.0
2019-08-30 12:00:00,19.77,19.835,19.67,19.815,162700.0,19.77,19.835,19.67,19.815,162700.0
2019-08-30 12:30:00,19.82,20.19,19.82,20.125,1104883.0,19.82,20.19,19.82,20.125,1104883.0
2019-08-30 13:00:00,20.125,20.17,19.93,19.96,456285.0,20.125,20.17,19.93,19.96,456285.0
2019-08-30 13:30:00,19.96,19.995,19.91,19.97,115233.0,19.96,19.995,19.91,19.97,115233.0
2019-08-30 14:00:00,19.99,20.25,19.99,20.235,170978.0,19.99,20.25,19.99,20.235,170978.0
2019-08-30 14:30:00,20.235,20.3172,20.1301,20.14,179558.0,20.235,20.3172,20.1301,20.14,179558.0
2019-08-30 15:00:00,20.14,20.15,20.05,20.065,157797.0,20.14,20.15,20.05,20.065,157797.0
2019-08-30 15:30:00,20.06,20.0699,19.8,19.84,719643.0,20.06,20.0699,19.8,19.84,719643.0
2019-09-03 09:30:00,19.84,20.29,19.65,20.2899,413234.0,19.84,20.29,19.65,20.2899,413234.0
2019-09-03 10:00:00,20.28,20.35,19.91,20.0491,683573.0,20.28,20.35,19.91,20.0491,683573.0
2019-09-03 10:30:00,20.045,20.2,19.87,20.2,278557.0,20.045,20.2,19.87,20.2,278557.0
2019-09-03 11:00:00,20.2,20.35,19.79,19.865,341707.0,20.2,20.35,19.79,19.865,341707.0
2019-09-03 11:30:00,19.86,20.08,19.72,19.94,199410.0,19.86,20.08,19.72,19.94,199410.0
2019-09-03 12:00:00,19.94,20.16,19.87,20.14,193368.0,19.94,20.16,19.87,20.14,193368.0
2019-09-03 12:30:00,20.14,20.16,19.98,20.02,85608.0,20.14,20.16,19.98,20.02,85608.0
2019-09-03 13:00:00,20.01,20.03,19.75,19.78,127274.0,20.01,20.03,19.75,19.78,127274.0
2019-09-03 13:30:00,19.78,19.85,19.72,19.84,90554.0,19.78,19.85,19.72,19.84,90554.0
2019-09-03 14:00:00,19.85,19.93,19.805,19.83,91204.0,19.85,19.93,19.805,19.83,91204.0
2019-09-03 14:30:00,19.83,19.86,19.715,19.76,150210.0,19.83,19.86,19.715,19.76,150210.0
2019-09-03 15:00:00,19.77,19.87,19.735,19.86,133589.0,19.77,19.87,19.735,19.86,133589.0
2019-09-03 15:30:00,19.865,19.99,19.84,19.925,451349.0,19.865,19.99,19.84,19.925,451349.0
2019-09-04 09:30:00,20.2,20.2,19.6,19.6,181082.0,20.2,20.2,19.6,19.6,181082.0
2019-09-04 10:00:00,19.6,19.6,19.23,19.374,396491.0,19.6,19.6,19.23,19.374,396491.0
2019-09-04 10:30:00,19.39,19.39,19.11,19.12,262978.0,19.39,19.39,19.11,19.12,262978.0
2019-09-04 11:00:00,19.115,19.26,19.115,19.18,231899.0,19.115,19.26,19.115,19.18,231899.0
2019-09-04 11:30:00,19.17,19.31,19.08,19.12,183033.0,19.17,19.31,19.08,19.12,183033.0
2019-09-04 12:00:00,19.13,19.1444,18.9,19.125,229674.0,19.13,19.1444,18.9,19.125,229674.0
2019-09-04 12:30:00,19.13,19.175,19.07,19.175,81260.0,19.13,19.175,19.07,19.175,81260.0
2019-09-04 13:00:00,19.17,19.24,19.08,19.11,88790.0,19.17,19.24,19.08,19.11,88790.0
2019-09-04 13:30:00,19.11,19.11,19.0018,19.07,157524.0,19.11,19.11,19.0018,19.07,157524.0
2019-09-04 14:00:00,19.08,19.16,19.05,19.148,92909.0,19.08,19.16,19.05,19.148,92909.0
2019-09-04 14:30:00,19.1437,19.24,19.1437,19.21,154008.0,19.1437,19.24,19.1437,19.21,154008.0
2019-09-04 15:00:00,19.21,19.26,19.165,19.2,121846.0,19.21,19.26,19.165,19.2,121846.0
2019-09-04 15:30:00,19.19,19.445,19.18,19.34,484497.0,19.19,19.445,19.18,19.34,484497.0
2019-09-05 09:30:00,19.5,19.62,19.23,19.5,287507.0,19.5,19.62,19.23,19.5,287507.0
2019-09-05 10:00:00,19.52,19.61,19.38,19.455,158326.0,19.52,19.61,19.38,19.455,158326.0
2019-09-05 10:30:00,19.46,19.77,19.45,19.6,129771.0,19.46,19.77,19.45,19.6,129771.0
2019-09-05 11:00:00,19.61,19.66,19.4,19.47,132104.0,19.61,19.66,19.4,19.47,132104.0
2019-09-05 11:30:00,19.445,19.46,19.36,19.37,63817.0,19.445,19.46,19.36,19.37,63817.0
2019-09-05 12:00:00,19.36,19.4,19.32,19.34,74857.0,19.36,19.4,19.32,19.34,74857.0
2019-09-05 12:30:00,19.33,19.34,19.28,19.295,63742.0,19.33,19.34,19.28,19.295,63742.0
2019-09-05 13:00:00,19.295,19.41,19.22,19.39,92838.0,19.295,19.41,19.22,19.39,92838.0
2019-09-05 13:30:00,19.3801,19.4,19.3,19.31,59013.0,19.3801,19.4,19.3,19.31,59013.0
2019-09-05 14:00:00,19.31,19.45,19.2999,19.435,52333.0,19.31,19.45,19.2999,19.435,52333.0
2019-09-05 14:30:00,19.44,19.59,19.43,19.56,105337.0,19.44,19.59,19.43,19.56,105337.0
2019-09-05 15:00:00,19.56,19.57,19.47,19.535,57595.0,19.56,19.57,19.47,19.535,57595.0
2019-09-05 15:30:00,19.54,19.575,19.46,19.52,201878.0,19.54,19.575,19.46,19.52,201878.0
2019-09-06 09:30:00,19.52,19.71,19.36,19.45,88692.0,19.52,19.71,19.36,19.45,88692.0
2019-09-06 10:00:00,19.445,19.57,19.31,19.57,108084.0,19.445,19.57,19.31,19.57,108084.0
2019-09-06 10:30:00,19.58,19.65,19.57,19.57,111876.0,19.58,19.65,19.57,19.57,111876.0
2019-09-06 11:00:00,19.575,19.6,19.53,19.54,47794.0,19.575,19.6,19.53,19.54,47794.0
2019-09-06 11:30:00,19.54,19.57,19.51,19.55,51530.0,19.54,19.57,19.51,19.55,51530.0
2019-09-06 12:00:00,19.54,19.58,19.48,19.48,37939.0,19.54,19.58,19.48,19.48,37939.0
2019-09-06 12:30:00,19.47,19.49,19.4,19.41,40869.0,19.47,19.49,19.4,19.41,40869.0
2019-09-06 13:00:00,19.41,19.51,19.41,19.51,43679.0,19.41,19.51,19.41,19.51,43679.0
2019-09-06 13:30:00,19.52,19.57,19.5,19.56,30449.0,19.52,19.57,19.5,19.56,30449.0
2019-09-06 14:00:00,19.56,19.63,19.55,19.5615,52791.0,19.56,19.63,19.55,19.5615,52791.0
2019-09-06 14:30:00,19.5594,19.5594,19.42,19.43,77573.0,19.5594,19.5594,19.42,19.43,77573.0
2019-09-06 15:00:00,19.45,19.45,19.37,19.3864,54634.0,19.45,19.45,19.37,19.3864,54634.0
2019-09-06 15:30:00,19.385,19.39,19.22,19.27,307100.0,19.385,19.39,19.22,19.27,307100.0
2019-09-09 09:30:00,19.33,19.4421,18.91,19.09,177252.0,19.33,19.4421,18.91,19.09,177252.0
2019-09-09 10:00:00,19.08,19.26,18.99,19.25,174569.0,19.08,19.26,18.99,19.25,174569.0
2019-09-09 10:30:00,19.25,19.35,19.21,19.295,109865.0,19.25,19.35,19.21,19.295,109865.0
2019-09-09 11:00:00,19.3,19.3047,19.13,19.155,146207.0,19.3,19.3047,19.13,19.155,146207.0
2019-09-09 11:30:00,19.16,19.21,19.0933,19.14,73556.0,19.16,19.21,19.0933,19.14,73556.0
2019-09-09 12:00:00,19.135,19.18,19.055,19.0601,71025.0,19.135,19.18,19.055,19.0601,71025.0
2019-09-09 12:30:00,19.07,19.12,19.03,19.105,84598.0,19.07,19.12,19.03,19.105,84598.0
2019-09-09 13:00:00,19.095,19.125,19.02,19.034,61206.0,19.095,19.125,19.02,19.034,61206.0
2019-09-09 13:30:00,19.035,19.085,19.03,19.07,42768.0,19.035,19.085,19.03,19.07,42768.0
2019-09-09 14:00:00,19.0653,19.085,18.99,19.0,71680.0,19.0653,19.085,18.99,19.0,71680.0
2019-09-09 14:30:00,19.0,19.03,18.83,18.8826,228758.0,19.0,19.03,18.83,18.8826,228758.0
2019-09-09 15:00:00,18.87,19.04,18.855,18.97,145509.0,18.87,19.04,18.855,18.97,145509.0
2019-09-09 15:30:00,18.975,19.01,18.9,19.0,302588.0,18.975,19.01,18.9,19.0,302588.0
2019-09-10 09:30:00,18.84,18.895,18.56,18.69,160261.0,18.84,18.895,18.56,18.69,160261.0
2019-09-10 10:00:00,18.68,19.2,18.68,19.2,167478.0,18.68,19.2,18.68,19.2,167478.0
2019-09-10 10:30:00,19.2,19.2267,19.09,19.16,120190.0,19.2,19.2267,19.09,19.16,120190.0
2019-09-10 11:00:00,19.17,19.28,19.16,19.216,72042.0,19.17,19.28,19.16,19.216,72042.0
2019-09-10 11:30:00,19.22,19.381,19.184,19.29,111008.0,19.22,19.381,19.184,19.29,111008.0
2019-09-10 12:00:00,19.29,19.31,19.225,19.26,102260.0,19.29,19.31,19.225,19.26,102260.0
2019-09-10 12:30:00,19.28,19.36,19.27,19.31,63783.0,19.28,19.36,19.27,19.31,63783.0
2019-09-10 13:00:00,19.31,19.31,19.14,19.24,69987.0,19.31,19.31,19.14,19.24,69987.0
2019-09-10 13:30:00,19.25,19.3,19.22,19.225,81756.0,19.25,19.3,19.22,19.225,81756.0
2019-09-10 14:00:00,19.2208,19.25,19.16,19.19,35021.0,19.2208,19.25,19.16,19.19,35021.0
2019-09-10 14:30:00,19.19,19.23,19.1534,19.2,41052.0,19.19,19.23,19.1534,19.2,41052.0
2019-09-10 15:00:00,19.204,19.21,19.07,19.12,102109.0,19.204,19.21,19.07,19.12,102109.0
2019-09-10 15:30:00,19.11,19.26,19.11,19.26,235003.0,19.11,19.26,19.11,19.26,235003.0
2019-09-11 09:30:00,19.21,19.27,19.09,19.2,152942.0,19.21,19.27,19.09,19.2,152942.0
2019-09-11 10:00:00,19.2029,19.38,19.2,19.2292,215137.0,19.2029,19.38,19.2,19.2292,215137.0
2019-09-11 10:30:00,19.22,19.37,19.2,19.34,73957.0,19.22,19.37,19.2,19.34,73957.0
2019-09-11 11:00:00,19.34,19.36,19.27,19.335,62140.0,19.34,19.36,19.27,19.335,62140.0
2019-09-11 11:30:00,19.335,19.41,19.28,19.38,91294.0,19.335,19.41,19.28,19.38,91294.0
2019-09-11 12:00:00,19.39,19.47,19.33,19.33,75689.0,19.39,19.47,19.33,19.33,75689.0
2019-09-11 12:30:00,19.33,19.38,19.32,19.37,57222.0,19.33,19.38,19.32,19.37,57222.0
2019-09-11 13:00:00,19.37,19.48,19.345,19.465,47959.0,19.37,19.48,19.345,19.465,47959.0
2019-09-11 13:30:00,19.465,19.5,19.38,19.45,58176.0,19.465,19.5,19.38,19.45,58176.0
2019-09-11 14:00:00,19.45,19.46,19.39,19.405,51797.0,19.45,19.46,19.39,19.405,51797.0
2019-09-11 14:30:00,19.405,19.44,19.37,19.375,67757.0,19.405,19.44,19.37,19.375,67757.0
2019-09-11 15:00:00,19.38,19.45,19.37,19.45,67882.0,19.38,19.45,19.37,19.45,67882.0
2019-09-11 15:30:00,19.45,19.475,19.36,19.405,333747.0,19.45,19.475,19.36,19.405,333747.0
2019-09-12 09:30:00,19.46,19.59,19.18,19.32,140906.0,19.46,19.59,19.18,19.32,140906.0
2019-09-12 10:00:00,19.3,19.49,19.23,19.43,117362.0,19.3,19.49,19.23,19.43,117362.0
2019-09-12 10:30:00,19.43,19.45,19.2,19.28,97581.0,19.43,19.45,19.2,19.28,97581.0
2019-09-12 11:00:00,19.285,19.39,19.21,19.35,67300.0,19.285,19.39,19.21,19.35,67300.0
2019-09-12 11:30:00,19.35,19.44,19.32,19.43,90330.0,19.35,19.44,19.32,19.43,90330.0
2019-09-12 12:00:00,19.42,19.44,19.35,19.395,43739.0,19.42,19.44,19.35,19.395,43739.0
2019-09-12 12:30:00,19.39,19.43,19.39,19.42,44066.0,19.39,19.43,19.39,19.42,44066.0
2019-09-12 13:00:00,19.43,19.48,19.42,19.48,77654.0,19.43,19.48,19.42,19.48,77654.0
2019-09-12 13:30:00,19.475,19.49,19.395,19.4,62865.0,19.475,19.49,19.395,19.4,62865.0
2019-09-12 14:00:00,19.395,19.41,19.37,19.4,40993.0,19.395,19.41,19.37,19.4,40993.0
2019-09-12 14:30:00,19.4,19.46,19.4,19.415,49216.0,19.4,19.46,19.4,19.415,49216.0
2019-09-12 15:00:00,19.42,19.43,19.33,19.33,65892.0,19.42,19.43,19.33,19.33,65892.0
2019-09-12 15:30:00,19.34,19.375,19.25,19.25,318198.0,19.34,19.375,19.25,19.25,318198.0
2019-09-13 09:30:00,19.23,19.37,18.8792,19.01,252455.0,19.23,19.37,18.8792,19.01,252455.0
2019-09-13 10:00:00,19.0,19.24,18.94,19.22,166989.0,19.0,19.24,18.94,19.22,166989.0
2019-09-13 10:30:00,19.22,19.455,19.215,19.43,80135.0,19.22,19.455,19.215,19.43,80135.0
2019-09-13 11:00:00,19.43,19.5405,19.39,19.39,160968.0,19.43,19.5405,19.39,19.39,160968.0
2019-09-13 11:30:00,19.39,19.52,19.3635,19.405,119918.0,19.39,19.52,19.3635,19.405,119918.0
2019-09-13 12:00:00,19.394,19.475,19.34,19.35,56407.0,19.394,19.475,19.34,19.35,56407.0
2019-09-13 12:30:00,19.35,19.38,19.2762,19.32,60598.0,19.35,19.38,19.2762,19.32,60598.0
2019-09-13 13:00:00,19.31,19.3337,19.24,19.24,51572.0,19.31,19.3337,19.24,19.24,51572.0
2019-09-13 13:30:00,19.25,19.285,19.19,19.23,73558.0,19.25,19.285,19.19,19.23,73558.0
2019-09-13 14:00:00,19.235,19.26,19.16,19.215,70526.0,19.235,19.26,19.16,19.215,70526.0
2019-09-13 14:30:00,19.22,19.27,19.19,19.2249,54505.0,19.22,19.27,19.19,19.2249,54505.0
2019-09-13 15:00:00,19.225,19.26,19.15,19.255,99068.0,19.225,19.26,19.15,19.255,99068.0
2019-09-13 15:30:00,19.25,19.295,19.19,19.22,708675.0,19.25,19.295,19.19,19.22,708675.0
2019-09-16 09:30:00,19.14,19.285,19.01,19.19,79696.0,19.14,19.285,19.01,19.19,79696.0
2019-09-16 10:00:00,19.19,19.44,19.16,19.285,132605.0,19.19,19.44,19.16,19.285,132605.0
2019-09-16 10:30:00,19.29,19.32,19.23,19.29,77111.0,19.29,19.32,19.23,19.29,77111.0
2019-09-16 11:00:00,19.29,19.3255,19.2,19.2514,44729.0,19.29,19.3255,19.2,19.2514,44729.0
2019-09-16 11:30:00,19.24,19.25,19.14,19.15,38256.0,19.24,19.25,19.14,19.15,38256.0
2019-09-16 12:00:00,19.14,19.23,19.135,19.2001,38536.0,19.14,19.23,19.135,19.2001,38536.0
2019-09-16 12:30:00,19.195,19.24,19.16,19.18,43659.0,19.195,19.24,19.16,19.18,43659.0
2019-09-16 13:00:00,19.18,19.22,19.18,19.215,25717.0,19.18,19.22,19.18,19.215,25717.0
2019-09-16 13:30:00,19.22,19.26,19.18,19.25,53115.0,19.22,19.26,19.18,19.25,53115.0
2019-09-16 14:00:00,19.25,19.29,19.212,19.267,56877.0,19.25,19.29,19.212,19.267,56877.0
2019-09-16 14:30:00,19.27,19.325,19.2621,19.325,58974.0,19.27,19.325,19.2621,19.325,58974.0
2019-09-16 15:00:00,19.32,19.39,19.26,19.265,86969.0,19.32,19.39,19.26,19.265,86969.0
2019-09-16 15:30:00,19.26,19.345,19.26,19.29,165932.0,19.26,19.345,19.26,19.29,165932.0
2019-09-17 09:30:00,19.36,19.44,19.19,19.34,113603.0,19.36,19.44,19.19,19.34,113603.0
2019-09-17 10:00:00,19.3402,19.3402,19.16,19.18,95138.0,19.3402,19.3402,19.16,19.18,95138.0
2019-09-17 10:30:00,19.2,19.38,19.14,19.32,69952.0,19.2,19.38,19.14,19.32,69952.0
2019-09-17 11:00:00,19.315,19.46,19.31,19.35,82977.0,19.315,19.46,19.31,19.35,82977.0
2019-09-17 11:30:00,19.345,19.44,19.335,19.41,48788.0,19.345,19.44,19.335,19.41,48788.0
2019-09-17 12:00:00,19.405,19.48,19.4,19.445,83649.0,19.405,19.48,19.4,19.445,83649.0
2019-09-17 12:30:00,19.44,19.44,19.35,19.39,63279.0,19.44,19.44,19.35,19.39,63279.0
2019-09-17 13:00:00,19.39,19.465,19.37,19.445,52289.0,19.39,19.465,19.37,19.445,52289.0
2019-09-17 13:30:00,19.445,19.48,19.44,19.465,53084.0,19.445,19.48,19.44,19.465,53084.0
2019-09-17 14:00:00,19.47,19.48,19.37,19.375,45055.0,19.47,19.48,19.37,19.375,45055.0
2019-09-17 14:30:00,19.375,19.42,19.35,19.415,60282.0,19.375,19.42,19.35,19.415,60282.0
2019-09-17 15:00:00,19.415,19.435,19.36,19.385,67696.0,19.415,19.435,19.36,19.385,67696.0
2019-09-17 15:30:00,19.39,19.45,19.36,19.36,202455.0,19.39,19.45,19.36,19.36,202455.0
2019-09-18 09:30:00,19.24,19.36,19.18,19.28,112398.0,19.24,19.36,19.18,19.28,112398.0
2019-09-18 10:00:00,19.28,19.37,19.1667,19.335,135627.0,19.28,19.37,19.1667,19.335,135627.0
2019-09-18 10:30:00,19.335,19.39,19.2365,19.25,55253.0,19.335,19.39,19.2365,19.25,55253.0
2019-09-18 11:00:00,19.26,19.26,19.17,19.1981,69472.0,19.26,19.26,19.17,19.1981,69472.0
2019-09-18 11:30:00,19.2,19.215,19.12,19.15,85189.0,19.2,19.215,19.12,19.15,85189.0
2019-09-18 12:00:00,19.155,19.1978,19.12,19.165,48113.0,19.155,19.1978,19.12,19.165,48113.0
2019-09-18 12:30:00,19.16,19.165,19.115,19.15,47228.0,19.16,19.165,19.115,19.15,47228.0
2019-09-18 13:00:00,19.15,19.17,19.115,19.12,52102.0,19.15,19.17,19.115,19.12,52102.0
2019-09-18 13:30:00,19.125,19.19,19.07,19.185,65525.0,19.125,19.19,19.07,19.185,65525.0
2019-09-18 14:00:00,19.18,19.25,19.09,19.1144,66914.0,19.18,19.25,19.09,19.1144,66914.0
2019-09-18 14:30:00,19.1196,19.14,19.04,19.13,63001.0,19.1196,19.14,19.04,19.13,63001.0
2019-09-18 15:00:00,19.13,19.23,19.07,19.225,75986.0,19.13,19.23,19.07,19.225,75986.0
2019-09-18 15:30:00,19.23,19.32,19.2,19.28,227466.0,19.23,19.32,19.2,19.28,227466.0
2019-09-19 09:30:00,19.33,19.44,19.12,19.12,84427.0,19.33,19.44,19.12,19.12,84427.0
2019-09-19 10:00:00,19.13,19.37,19.13,19.335,125499.0,19.13,19.37,19.13,19.335,125499.0
2019-09-19 10:30:00,19.35,19.535,19.2465,19.53,104322.0,19.35,19.535,19.2465,19.53,104322.0
2019-09-19 11:00:00,19.525,19.6869,19.485,19.66,117558.0,19.525,19.6869,19.485,19.66,117558.0
2019-09-19 11:30:00,19.67,19.74,19.5587,19.71,158965.0,19.67,19.74,19.5587,19.71,158965.0
2019-09-19 12:00:00,19.7,19.74,19.66,19.67,97713.0,19.7,19.74,19.66,19.67,97713.0
2019-09-19 12:30:00,19.665,19.83,19.66,19.81,164640.0,19.665,19.83,19.66,19.81,164640.0
2019-09-19 13:00:00,19.82,19.875,19.78,19.845,159283.0,19.82,19.875,19.78,19.845,159283.0
2019-09-19 13:30:00,19.845,19.88,19.8,19.845,171616.0,19.845,19.88,19.8,19.845,171616.0
2019-09-19 14:00:00,19.85,19.87,19.74,19.785,70123.0,19.85,19.87,19.74,19.785,70123.0
2019-09-19 14:30:00,19.785,19.79,19.73,19.76,57377.0,19.785,19.79,19.73,19.76,57377.0
2019-09-19 15:00:00,19.77,19.77,19.65,19.65,135802.0,19.77,19.77,19.65,19.65,135802.0
2019-09-19 15:30:00,19.655,19.69,19.52,19.57,345415.0,19.655,19.69,19.52,19.57,345415.0
2019-09-20 09:30:00,19.64,19.9,19.56,19.89,416297.0,19.64,19.9,19.56,19.89,416297.0
2019-09-20 10:00:00,19.89,20.04,19.84,19.995,295167.0,19.89,20.04,19.84,19.995,295167.0
2019-09-20 10:30:00,19.995,20.035,19.64,19.72,415038.0,19.995,20.035,19.64,19.72,415038.0
2019-09-20 11:00:00,19.72,19.77,19.62,19.76,169241.0,19.72,19.77,19.62,19.76,169241.0
2019-09-20 11:30:00,19.765,19.81,19.7,19.755,66892.0,19.765,19.81,19.7,19.755,66892.0
2019-09-20 12:00:00,19.75,19.85,19.75,19.84,65416.0,19.75,19.85,19.75,19.84,65416.0
2019-09-20 12:30:00,19.84,19.84,19.73,19.735,76596.0,19.84,19.84,19.73,19.735,76596.0
2019-09-20 13:00:00,19.735,19.75,19.47,19.6,162583.0,19.735,19.75,19.47,19.6,162583.0
2019-09-20 13:30:00,19.61,19.65,19.54,19.58,109822.0,19.61,19.65,19.54,19.58,109822.0
2019-09-20 14:00:00,19.58,19.63,19.53,19.59,76048.0,19.58,19.63,19.53,19.59,76048.0
2019-09-20 14:30:00,19.5899,19.68,19.55,19.615,118863.0,19.5899,19.68,19.55,19.615,118863.0
2019-09-20 15:00:00,19.61,19.655,19.515,19.56,151723.0,19.61,19.655,19.515,19.56,151723.0
2019-09-20 15:30:00,19.55,19.62,19.46,19.56,556138.0,19.55,19.62,19.46,19.56,556138.0
2019-09-23 09:30:00,19.64,19.74,19.41,19.42,115615.0,19.64,19.74,19.41,19.42,115615.0
2019-09-23 10:00:00,19.42,19.42,19.15,19.39,184854.0,19.42,19.42,19.15,19.39,184854.0
2019-09-23 10:30:00,19.39,19.52,19.39,19.45,85920.0,19.39,19.52,19.39,19.45,85920.0
2019-09-23 11:00:00,19.4411,19.47,19.365,19.38,62941.0,19.4411,19.47,19.365,19.38,62941.0
2019-09-23 11:30:00,19.38,19.44,19.315,19.415,94838.0,19.38,19.44,19.315,19.415,94838.0
2019-09-23 12:00:00,19.41,19.485,19.39,19.435,43714.0,19.41,19.485,19.39,19.435,43714.0
2019-09-23 12:30:00,19.44,19.5,19.435,19.45,37468.0,19.44,19.5,19.435,19.45,37468.0
2019-09-23 13:00:00,19.455,19.515,19.4501,19.48,42582.0,19.455,19.515,19.4501,19.48,42582.0
2019-09-23 13:30:00,19.47,19.48,19.41,19.415,48159.0,19.47,19.48,19.41,19.415,48159.0
2019-09-23 14:00:00,19.41,19.43,19.37,19.43,48001.0,19.41,19.43,19.37,19.43,48001.0
2019-09-23 14:30:00,19.42,19.44,19.36,19.405,58902.0,19.42,19.44,19.36,19.405,58902.0
2019-09-23 15:00:00,19.41,19.46,19.4,19.455,46462.0,19.41,19.46,19.4,19.455,46462.0
2019-09-23 15:30:00,19.455,19.455,19.27,19.28,274222.0,19.455,19.455,19.27,19.28,274222.0
2019-09-24 09:30:00,19.29,19.45,19.15,19.23,109076.0,19.29,19.45,19.15,19.23,109076.0
2019-09-24 10:00:00,19.25,19.29,19.1661,19.225,100797.0,19.25,19.29,19.1661,19.225,100797.0
2019-09-24 10:30:00,19.205,19.2709,19.09,19.1077,109420.0,19.205,19.2709,19.09,19.1077,109420.0
2019-09-24 11:00:00,19.11,19.11,19.0,19.025,165407.0,19.11,19.11,19.0,19.025,165407.0
2019-09-24 11:30:00,19.02,19.03,18.86,18.88,167789.0,19.02,19.03,18.86,18.88,167789.0
2019-09-24 12:00:00,18.88,18.985,18.825,18.8541,203190.0,18.88,18.985,18.825,18.8541,203190.0
2019-09-24 12:30:00,18.855,18.885,18.62,18.655,190986.0,18.855,18.885,18.62,18.655,190986.0
2019-09-24 13:00:00,18.655,18.69,18.555,18.61,383256.0,18.655,18.69,18.555,18.61,383256.0
2019-09-24 13:30:00,18.605,18.68,18.59,18.595,237662.0,18.605,18.68,18.59,18.595,237662.0
2019-09-24 14:00:00,18.59,18.795,18.52,18.76,196339.0,18.59,18.795,18.52,18.76,196339.0
2019-09-24 14:30:00,18.759,18.76,18.59,18.625,163685.0,18.759,18.76,18.59,18.625,163685.0
2019-09-24 15:00:00,18.62,18.67,18.57,18.615,97490.0,18.62,18.67,18.57,18.615,97490.0
2019-09-24 15:30:00,18.61,18.61,18.48,18.54,456137.0,18.61,18.61,18.48,18.54,456137.0
2019-09-25 09:30:00,18.51,18.74,18.37,18.41,116788.0,18.51,18.74,18.37,18.41,116788.0
2019-09-25 10:00:00,18.41,18.54,18.33,18.54,99750.0,18.41,18.54,18.33,18.54,99750.0
2019-09-25 10:30:00,18.54,18.6,18.47,18.6,75228.0,18.54,18.6,18.47,18.6,75228.0
2019-09-25 11:00:00,18.6,18.71,18.57,18.7,45046.0,18.6,18.71,18.57,18.7,45046.0
2019-09-25 11:30:00,18.69,18.71,18.61,18.69,182644.0,18.69,18.71,18.61,18.69,182644.0
2019-09-25 12:00:00,18.68,18.91,18.68,18.89,131374.0,18.68,18.91,18.68,18.89,131374.0
2019-09-25 12:30:00,18.885,19.06,18.87,19.035,217404.0,18.885,19.06,18.87,19.035,217404.0
2019-09-25 13:00:00,19.035,19.05,18.93,19.015,74963.0,19.035,19.05,18.93,19.015,74963.0
2019-09-25 13:30:00,19.02,19.12,18.86,19.0058,664939.0,19.02,19.12,18.86,19.0058,664939.0
2019-09-25 14:00:00,19.01,19.21,18.9,19.05,290512.0,19.01,19.21,18.9,19.05,290512.0
2019-09-25 14:30:00,19.05,19.05,18.895,18.91,116151.0,19.05,19.05,18.895,18.91,116151.0
2019-09-25 15:00:00,18.905,18.955,18.84,18.88,183604.0,18.905,18.955,18.84,18.88,183604.0
2019-09-25 15:30:00,18.875,18.965,18.87,18.935,370078.0,18.875,18.965,18.87,18.935,370078.0
2019-09-26 09:30:00,18.93,19.0,18.67,18.71,80586.0,18.93,19.0,18.67,18.71,80586.0
2019-09-26 10:00:00,18.71,18.74,18.59,18.61,76216.0,18.71,18.74,18.59,18.61,76216.0
2019-09-26 10:30:00,18.62,18.62,18.45,18.46,81588.0,18.62,18.62,18.45,18.46,81588.0
2019-09-26 11:00:00,18.46,18.46,18.25,18.305,223866.0,18.46,18.46,18.25,18.305,223866.0
2019-09-26 11:30:00,18.31,18.39,18.18,18.24,126150.0,18.31,18.39,18.18,18.24,126150.0
2019-09-26 12:00:00,18.24,18.375,18.1576,18.34,94604.0,18.24,18.375,18.1576,18.34,94604.0
2019-09-26 12:30:00,18.335,18.42,18.29,18.325,100069.0,18.335,18.42,18.29,18.325,100069.0
2019-09-26 13:00:00,18.33,18.33,18.21,18.24,60436.0,18.33,18.33,18.21,18.24,60436.0
2019-09-26 13:30:00,18.23,18.41,18.2199,18.38,71105.0,18.23,18.41,18.2199,18.38,71105.0
2019-09-26 14:00:00,18.39,18.41,18.24,18.3,131017.0,18.39,18.41,18.24,18.3,131017.0
2019-09-26 14:30:00,18.3,18.36,18.28,18.33,72822.0,18.3,18.36,18.28,18.33,72822.0
2019-09-26 15:00:00,18.32,18.4,18.32,18.345,101973.0,18.32,18.4,18.32,18.345,101973.0
2019-09-26 15:30:00,18.35,18.38,18.3,18.33,322070.0,18.35,18.38,18.3,18.33,322070.0
2019-09-27 09:30:00,18.0,18.1,17.37,17.94,667647.0,18.0,18.1,17.37,17.94,667647.0
2019-09-27 10:00:00,17.94,18.24,17.86,18.2,291022.0,17.94,18.24,17.86,18.2,291022.0
2019-09-27 10:30:00,18.2,18.38,17.97,18.34,371972.0,18.2,18.38,17.97,18.34,371972.0
2019-09-27 11:00:00,18.33,18.435,18.245,18.4,100478.0,18.33,18.435,18.245,18.4,100478.0
2019-09-27 11:30:00,18.4,18.42,18.13,18.2,135014.0,18.4,18.42,18.13,18.2,135014.0
2019-09-27 12:00:00,18.19,18.2,18.06,18.08,51388.0,18.19,18.2,18.06,18.08,51388.0
2019-09-27 12:30:00,18.07,18.08,17.835,17.85,82642.0,18.07,18.08,17.835,17.85,82642.0
2019-09-27 13:00:00,17.83,17.96,17.82,17.88,50140.0,17.83,17.96,17.82,17.88,50140.0
2019-09-27 13:30:00,17.89,17.96,17.77,17.96,91479.0,17.89,17.96,17.77,17.96,91479.0
2019-09-27 14:00:00,17.95,18.0,17.895,17.93,36770.0,17.95,18.0,17.895,17.93,36770.0
2019-09-27 14:30:00,17.94,17.97,17.79,17.8,96368.0,17.94,17.97,17.79,17.8,96368.0
2019-09-27 15:00:00,17.8,17.97,17.8,17.95,118601.0,17.8,17.97,17.8,17.95,118601.0
2019-09-27 15:30:00,17.95,18.015,17.92,18.0,259575.0,17.95,18.015,17.92,18.0,259575.0
2019-09-30 09:30:00,18.07,18.185,17.9901,18.03,127964.0,18.07,18.185,17.9901,18.03,127964.0
2019-09-30 10:00:00,18.025,18.07,17.91,17.97,126563.0,18.025,18.07,17.91,17.97,126563.0
2019-09-30 10:30:00,17.97,18.03,17.83,17.84,63524.0,17.97,18.03,17.83,17.84,63524.0
2019-09-30 11:00:00,17.84,17.85,17.64,17.645,107016.0,17.84,17.85,17.64,17.645,107016.0
2019-09-30 11:30:00,17.64,17.715,17.59,17.65,161900.0,17.64,17.715,17.59,17.65,161900.0
2019-09-30 12:00:00,17.65,17.84,17.62,17.84,81189.0,17.65,17.84,17.62,17.84,81189.0
2019-09-30 12:30:00,17.83,17.88,17.7703,17.79,70925.0,17.83,17.88,17.7703,17.79,70925.0
2019-09-30 13:00:00,17.79,17.96,17.79,17.92,103500.0,17.79,17.96,17.79,17.92,103500.0
2019-09-30 13:30:00,17.92,17.9922,17.875,17.915,151084.0,17.92,17.9922,17.875,17.915,151084.0
2019-09-30 14:00:00,17.915,17.945,17.85,17.855,80423.0,17.915,17.945,17.85,17.855,80423.0
2019-09-30 14:30:00,17.86,17.87,17.78,17.78,68818.0,17.86,17.87,17.78,17.78,68818.0
2019-09-30 15:00:00,17.79,17.83,17.79,17.8,77274.0,17.79,17.83,17.79,17.8,77274.0
2019-09-30 15:30:00,17.8,17.8,17.64,17.69,311925.0,17.8,17.8,17.64,17.69,311925.0
2019-10-01 09:30:00,17.75,18.06,17.63,18.03,205147.0,17.75,18.06,17.63,18.03,205147.0
2019-10-01 10:00:00,17.98,17.98,17.74,17.81,100407.0,17.98,17.98,17.74,17.81,100407.0
2019-10-01 10:30:00,17.8,17.83,17.735,17.7399,78412.0,17.8,17.83,17.735,17.7399,78412.0
2019-10-01 11:00:00,17.73,17.8499,17.7,17.785,91305.0,17.73,17.8499,17.7,17.785,91305.0
2019-10-01 11:30:00,17.78,17.81,17.72,17.78,78525.0,17.78,17.81,17.72,17.78,78525.0
2019-10-01 12:00:00,17.77,17.77,17.62,17.63,75665.0,17.77,17.77,17.62,17.63,75665.0
2019-10-01 12:30:00,17.64,17.69,17.59,17.635,82665.0,17.64,17.69,17.59,17.635,82665.0
2019-10-01 13:00:00,17.63,17.63,17.53,17.57,85175.0,17.63,17.63,17.53,17.57,85175.0
2019-10-01 13:30:00,17.565,17.625,17.54,17.56,68083.0,17.565,17.625,17.54,17.56,68083.0
2019-10-01 14:00:00,17.56,17.69,17.54,17.69,106620.0,17.56,17.69,17.54,17.69,106620.0
2019-10-01 14:30:00,17.69,17.86,17.68,17.84,145452.0,17.69,17.86,17.68,17.84,145452.0
2019-10-01 15:00:00,17.85,17.87,17.75,17.83,186909.0,17.85,17.87,17.75,17.83,186909.0
2019-10-01 15:30:00,17.82,17.86,17.72,17.74,351441.0,17.82,17.86,17.72,17.74,351441.0
2019-10-02 09:30:00,17.62,17.72,17.46,17.54,167078.0,17.62,17.72,17.46,17.54,167078.0
2019-10-02 10:00:00,17.53,17.96,17.52,17.92,186974.0,17.53,17.96,17.52,17.92,186974.0
2019-10-02 10:30:00,17.91,17.97,17.79,17.85,91211.0,17.91,17.97,17.79,17.85,91211.0
2019-10-02 11:00:00,17.85,18.02,17.81,18.01,115907.0,17.85,18.02,17.81,18.01,115907.0
2019-10-02 11:30:00,18.02,18.09,17.81,17.835,67892.0,18.02,18.09,17.81,17.835,67892.0
2019-10-02 12:00:00,17.83,17.86,17.77,17.85,41963.0,17.83,17.86,17.77,17.85,41963.0
2019-10-02 12:30:00,17.855,17.94,17.84,17.9,57373.0,17.855,17.94,17.84,17.9,57373.0
2019-10-02 13:00:00,17.895,17.96,17.86,17.95,68388.0,17.895,17.96,17.86,17.95,68388.0
2019-10-02 13:30:00,17.94,17.94,17.87,17.9,71536.0,17.94,17.94,17.87,17.9,71536.0
2019-10-02 14:00:00,17.89,17.89,17.81,17.81,48193.0,17.89,17.89,17.81,17.81,48193.0
2019-10-02 14:30:00,17.81,17.88,17.79,17.83,55921.0,17.81,17.88,17.79,17.83,55921.0
2019-10-02 15:00:00,17.83,17.89,17.78,17.875,118259.0,17.83,17.89,17.78,17.875,118259.0
2019-10-02 15:30:00,17.88,17.96,17.8449,17.94,287394.0,17.88,17.96,17.8449,17.94,287394.0
2019-10-03 09:30:00,17.92,18.09,17.75,17.765,107385.0,17.92,18.09,17.75,17.765,107385.0
2019-10-03 10:00:00,17.75,17.75,17.41,17.58,176013.0,17.75,17.75,17.41,17.58,176013.0
2019-10-03 10:30:00,17.59,17.69,17.5,17.68,74010.0,17.59,17.69,17.5,17.68,74010.0
2019-10-03 11:00:00,17.67,17.97,17.66,17.85,113348.0,17.67,17.97,17.66,17.85,113348.0
2019-10-03 11:30:00,17.86,17.89,17.78,17.86,50199.0,17.86,17.89,17.78,17.86,50199.0
2019-10-03 12:00:00,17.88,18.02,17.845,17.98,77302.0,17.88,18.02,17.845,17.98,77302.0
2019-10-03 12:30:00,17.97,18.02,17.93,17.97,58982.0,17.97,18.02,17.93,17.97,58982.0
2019-10-03 13:00:00,17.965,17.975,17.91,17.935,38869.0,17.965,17.975,17.91,17.935,38869.0
2019-10-03 13:30:00,17.94,17.94,17.81,17.885,117100.0,17.94,17.94,17.81,17.885,117100.0
2019-10-03 14:00:00,17.88,17.91,17.84,17.9,46498.0,17.88,17.91,17.84,17.9,46498.0
2019-10-03 14:30:00,17.9,17.9884,17.87,17.93,58752.0,17.9,17.9884,17.87,17.93,58752.0
2019-10-03 15:00:00,17.94,17.95,17.875,17.89,68691.0,17.94,17.95,17.875,17.89,68691.0
2019-10-03 15:30:00,17.88,17.96,17.83,17.935,277127.0,17.88,17.96,17.83,17.935,277127.0
2019-10-04 09:30:00,17.96,17.98,17.32,17.44,390530.0,17.96,17.98,17.32,17.44,390530.0
2019-10-04 10:00:00,17.43,17.6,17.11,17.18,331009.0,17.43,17.6,17.11,17.18,331009.0
2019-10-04 10:30:00,17.18,17.33,17.07,17.295,315884.0,17.18,17.33,17.07,17.295,315884.0
2019-10-04 11:00:00,17.29,17.34,17.125,17.26,140851.0,17.29,17.34,17.125,17.26,140851.0
2019-10-04 11:30:00,17.27,17.37,17.27,17.34,83099.0,17.27,17.37,17.27,17.34,83099.0
2019-10-04 12:00:00,17.34,17.41,17.27,17.29,133655.0,17.34,17.41,17.27,17.29,133655.0
2019-10-04 12:30:00,17.285,17.29,17.11,17.13,149025.0,17.285,17.29,17.11,17.13,149025.0
2019-10-04 13:00:00,17.14,17.22,17.11,17.13,117437.0,17.14,17.22,17.11,17.13,117437.0
2019-10-04 13:30:00,17.13,17.17,17.05,17.08,176420.0,17.13,17.17,17.05,17.08,176420.0
2019-10-04 14:00:00,17.08,17.1,17.015,17.04,170477.0,17.08,17.1,17.015,17.04,170477.0
2019-10-04 14:30:00,17.04,17.08,17.01,17.03,132153.0,17.04,17.08,17.01,17.03,132153.0
2019-10-04 15:00:00,17.02,17.07,16.94,17.0327,286281.0,17.02,17.07,16.94,17.0327,286281.0
2019-10-04 15:30:00,17.035,17.05,16.97,17.03,697012.0,17.035,17.05,16.97,17.03,697012.0
2019-10-07 09:30:00,16.96,17.04,16.79,16.93,181650.0,16.96,17.04,16.79,16.93,181650.0
2019-10-07 10:00:00,16.925,17.11,16.825,17.035,157098.0,16.925,17.11,16.825,17.035,157098.0
2019-10-07 10:30:00,17.035,17.06,16.9316,16.94,189315.0,17.035,17.06,16.9316,16.94,189315.0
2019-10-07 11:00:00,16.94,17.11,16.935,17.07,196755.0,16.94,17.11,16.935,17.07,196755.0
2019-10-07 11:30:00,17.07,17.13,16.97,16.99,75336.0,17.07,17.13,16.97,16.99,75336.0
2019-10-07 12:00:00,17.0,17.05,16.93,17.02,48764.0,17.0,17.05,16.93,17.02,48764.0
2019-10-07 12:30:00,17.02,17.02,16.945,16.96,53326.0,17.02,17.02,16.945,16.96,53326.0
2019-10-07 13:00:00,16.95,16.9656,16.87,16.87,62498.0,16.95,16.9656,16.87,16.87,62498.0
2019-10-07 13:30:00,16.875,17.04,16.87,16.94,86468.0,16.875,17.04,16.87,16.94,86468.0
2019-10-07 14:00:00,16.95,16.96,16.91,16.92,60673.0,16.95,16.96,16.91,16.92,60673.0
2019-10-07 14:30:00,16.92,16.92,16.835,16.89,105739.0,16.92,16.92,16.835,16.89,105739.0
2019-10-07 15:00:00,16.88,16.885,16.82,16.835,114499.0,16.88,16.885,16.82,16.835,114499.0
2019-10-07 15:30:00,16.83,16.86,16.8,16.81,423870.0,16.83,16.86,16.8,16.81,423870.0
2019-10-08 09:30:00,16.54,16.59,16.295,16.39,334091.0,16.54,16.59,16.295,16.39,334091.0
2019-10-08 10:00:00,16.38,16.535,16.225,16.4,637357.0,16.38,16.535,16.225,16.4,637357.0
2019-10-08 10:30:00,16.395,16.395,16.26,16.305,262460.0,16.395,16.395,16.26,16.305,262460.0
2019-10-08 11:00:00,16.31,16.56,16.275,16.52,186270.0,16.31,16.56,16.275,16.52,186270.0
2019-10-08 11:30:00,16.515,16.72,16.46,16.685,179853.0,16.515,16.72,16.46,16.685,179853.0
2019-10-08 12:00:00,16.69,16.69,16.56,16.56,97508.0,16.69,16.69,16.56,16.56,97508.0
2019-10-08 12:30:00,16.565,16.62,16.43,16.52,236308.0,16.565,16.62,16.43,16.52,236308.0
2019-10-08 13:00:00,16.5101,16.59,16.45,16.5573,204772.0,16.5101,16.59,16.45,16.5573,204772.0
2019-10-08 13:30:00,16.56,16.57,16.51,16.56,70138.0,16.56,16.57,16.51,16.56,70138.0
2019-10-08 14:00:00,16.56,16.61,16.53,16.6016,75624.0,16.56,16.61,16.53,16.6016,75624.0
2019-10-08 14:30:00,16.6003,16.69,16.55,16.58,170025.0,16.6003,16.69,16.55,16.58,170025.0
2019-10-08 15:00:00,16.59,16.71,16.55,16.66,172649.0,16.59,16.71,16.55,16.66,172649.0
2019-10-08 15:30:00,16.66,16.685,16.51,16.52,418808.0,16.66,16.685,16.51,16.52,418808.0
2019-10-09 09:30:00,16.71,16.81,16.535,16.59,148392.0,16.71,16.81,16.535,16.59,148392.0
2019-10-09 10:00:00,16.6,16.86,16.6,16.81,223109.0,16.6,16.86,16.6,16.81,223109.0
2019-10-09 10:30:00,16.8,16.86,16.61,16.66,78735.0,16.8,16.86,16.61,16.66,78735.0
2019-10-09 11:00:00,16.66,16.685,16.59,16.66,89312.0,16.66,16.685,16.59,16.66,89312.0
2019-10-09 11:30:00,16.655,16.66,16.56,16.5635,64317.0,16.655,16.66,16.56,16.5635,64317.0
2019-10-09 12:00:00,16.5639,16.62,16.56,16.575,66233.0,16.5639,16.62,16.56,16.575,66233.0
2019-10-09 12:30:00,16.575,16.605,16.54,16.58,62244.0,16.575,16.605,16.54,16.58,62244.0
2019-10-09 13:00:00,16.59,16.62,16.505,16.525,90857.0,16.59,16.62,16.505,16.525,90857.0
2019-10-09 13:30:00,16.535,16.54,16.46,16.475,48290.0,16.535,16.54,16.46,16.475,48290.0
2019-10-09 14:00:00,16.47,16.48,16.385,16.4,105216.0,16.47,16.48,16.385,16.4,105216.0
2019-10-09 14:30:00,16.4,16.43,16.36,16.36,128310.0,16.4,16.43,16.36,16.36,128310.0
2019-10-09 15:00:00,16.36,16.41,16.34,16.385,137768.0,16.36,16.41,16.34,16.385,137768.0
2019-10-09 15:30:00,16.3835,16.405,16.25,16.275,543841.0,16.3835,16.405,16.25,16.275,543841.0
2019-10-10 09:30:00,16.27,16.6829,16.19,16.58,280367.0,16.27,16.6829,16.19,16.58,280367.0
2019-10-10 10:00:00,16.58,16.77,16.505,16.63,211824.0,16.58,16.77,16.505,16.63,211824.0
2019-10-10 10:30:00,16.64,16.71,16.525,16.7,82547.0,16.64,16.71,16.525,16.7,82547.0
2019-10-10 11:00:00,16.71,16.74,16.55,16.58,83354.0,16.71,16.74,16.55,16.58,83354.0
2019-10-10 11:30:00,16.57,16.58,16.41,16.445,137482.0,16.57,16.58,16.41,16.445,137482.0
2019-10-10 12:00:00,16.44,16.445,16.275,16.275,172241.0,16.44,16.445,16.275,16.275,172241.0
2019-10-10 12:30:00,16.28,16.41,16.28,16.365,130800.0,16.28,16.41,16.28,16.365,130800.0
2019-10-10 13:00:00,16.37,16.43,16.34,16.42,63908.0,16.37,16.43,16.34,16.42,63908.0
2019-10-10 13:30:00,16.42,16.47,16.38,16.42,236119.0,16.42,16.47,16.38,16.42,236119.0
2019-10-10 14:00:00,16.42,16.46,16.37,16.445,64003.0,16.42,16.46,16.37,16.445,64003.0
2019-10-10 14:30:00,16.445,16.47,16.41,16.45,129754.0,16.445,16.47,16.41,16.45,129754.0
2019-10-10 15:00:00,16.45,16.55,16.425,16.535,162341.0,16.45,16.55,16.425,16.535,162341.0
2019-10-10 15:30:00,16.535,16.575,16.49,16.53,290917.0,16.535,16.575,16.49,16.53,290917.0
2019-10-11 09:30:00,16.6,16.78,16.54,16.66,136935.0,16.6,16.78,16.54,16.66,136935.0
2019-10-11 10:00:00,16.67,16.78,16.61,16.635,115442.0,16.67,16.78,16.61,16.635,115442.0
2019-10-11 10:30:00,16.63,16.69,16.615,16.65,108646.0,16.63,16.69,16.615,16.65,108646.0
2019-10-11 11:00:00,16.65,16.69,16.49,16.525,183833.0,16.65,16.69,16.49,16.525,183833.0
2019-10-11 11:30:00,16.52,16.535,16.395,16.435,162862.0,16.52,16.535,16.395,16.435,162862.0
2019-10-11 12:00:00,16.43,16.45,16.395,16.435,134116.0,16.43,16.45,16.395,16.435,134116.0
2019-10-11 12:30:00,16.44,16.45,16.4,16.425,122672.0,16.44,16.45,16.4,16.425,122672.0
2019-10-11 13:00:00,16.425,16.43,16.28,16.35,147759.0,16.425,16.43,16.28,16.35,147759.0
2019-10-11 13:30:00,16.35,16.54,16.35,16.53,135769.0,16.35,16.54,16.35,16.53,135769.0
2019-10-11 14:00:00,16.53,16.68,16.52,16.67,117535.0,16.53,16.68,16.52,16.67,117535.0
2019-10-11 14:30:00,16.665,16.68,16.62,16.67,79496.0,16.665,16.68,16.62,16.67,79496.0
2019-10-11 15:00:00,16.67,16.77,16.66,16.69,170769.0,16.67,16.77,16.66,16.69,170769.0
2019-10-11 15:30:00,16.6825,16.7,16.4921,16.515,525660.0,16.6825,16.7,16.4921,16.515,525660.0
2019-10-14 09:30:00,16.55,16.61,16.43,16.43,77050.0,16.55,16.61,16.43,16.43,77050.0
2019-10-14 10:00:00,16.431,16.45,16.325,16.33,71981.0,16.431,16.45,16.325,16.33,71981.0
2019-10-14 10:30:00,16.34,16.6,16.34,16.6,75826.0,16.34,16.6,16.34,16.6,75826.0
2019-10-14 11:00:00,16.6,16.61,16.505,16.53,63502.0,16.6,16.61,16.505,16.53,63502.0
2019-10-14 11:30:00,16.53,16.545,16.475,16.53,57697.0,16.53,16.545,16.475,16.53,57697.0
2019-10-14 12:00:00,16.54,16.61,16.5374,16.565,67133.0,16.54,16.61,16.5374,16.565,67133.0
2019-10-14 12:30:00,16.56,16.65,16.55,16.59,62861.0,16.56,16.65,16.55,16.59,62861.0
2019-10-14 13:00:00,16.59,16.6,16.5,16.51,45276.0,16.59,16.6,16.5,16.51,45276.0
2019-10-14 13:30:00,16.51,16.59,16.5,16.58,31089.0,16.51,16.59,16.5,16.58,31089.0
2019-10-14 14:00:00,16.57,16.58,16.51,16.5242,61207.0,16.57,16.58,16.51,16.5242,61207.0
2019-10-14 14:30:00,16.52,16.57,16.47,16.475,78092.0,16.52,16.57,16.47,16.475,78092.0
2019-10-14 15:00:00,16.4759,16.4759,16.395,16.395,70295.0,16.4759,16.4759,16.395,16.395,70295.0
2019-10-14 15:30:00,16.395,16.425,16.36,16.37,181689.0,16.395,16.425,16.36,16.37,181689.0
2019-10-15 09:30:00,16.34,16.54,16.34,16.5,91473.0,16.34,16.54,16.34,16.5,91473.0
2019-10-15 10:00:00,16.5,16.71,16.495,16.7,115142.0,16.5,16.71,16.495,16.7,115142.0
2019-10-15 10:30:00,16.7,16.995,16.7,16.935,277209.0,16.7,16.995,16.7,16.935,277209.0
2019-10-15 11:00:00,16.94,17.06,16.92,17.04,373995.0,16.94,17.06,16.92,17.04,373995.0
2019-10-15 11:30:00,17.03,17.035,16.83,16.845,140187.0,17.03,17.035,16.83,16.845,140187.0
2019-10-15 12:00:00,16.85,16.99,16.84,16.945,104742.0,16.85,16.99,16.84,16.945,104742.0
2019-10-15 12:30:00,16.95,16.98,16.87,16.8718,129497.0,16.95,16.98,16.87,16.8718,129497.0
2019-10-15 13:00:00,16.87,17.01,16.83,16.97,138790.0,16.87,17.01,16.83,16.97,138790.0
2019-10-15 13:30:00,16.9612,17.07,16.93,17.0,136893.0,16.9612,17.07,16.93,17.0,136893.0
2019-10-15 14:00:00,17.01,17.02,16.89,16.9,127104.0,17.01,17.02,16.89,16.9,127104.0
2019-10-15 14:30:00,16.89,16.89,16.83,16.88,68007.0,16.89,16.89,16.83,16.88,68007.0
2019-10-15 15:00:00,16.88,16.88,16.76,16.765,136293.0,16.88,16.88,16.76,16.765,136293.0
2019-10-15 15:30:00,16.76,16.81,16.71,16.77,331612.0,16.76,16.81,16.71,16.77,331612.0
2019-10-16 09:30:00,16.81,17.04,16.81,16.95,155388.0,16.81,17.04,16.81,16.95,155388.0
2019-10-16 10:00:00,16.95,17.015,16.94,16.97,97843.0,16.95,17.015,16.94,16.97,97843.0
2019-10-16 10:30:00,16.965,17.01,16.82,16.98,130063.0,16.965,17.01,16.82,16.98,130063.0
2019-10-16 11:00:00,16.99,17.01,16.94,16.96,85072.0,16.99,17.01,16.94,16.96,85072.0
2019-10-16 11:30:00,16.95,17.0,16.94,16.995,80401.0,16.95,17.0,16.94,16.995,80401.0
2019-10-16 12:00:00,16.99,17.085,16.98,17.015,142634.0,16.99,17.085,16.98,17.015,142634.0
2019-10-16 12:30:00,17.02,17.04,16.965,17.005,90808.0,17.02,17.04,16.965,17.005,90808.0
2019-10-16 13:00:00,17.005,17.01,16.945,16.96,103668.0,17.005,17.01,16.945,16.96,103668.0
2019-10-16 13:30:00,16.955,17.01,16.94,17.005,138264.0,16.955,17.01,16.94,17.005,138264.0
2019-10-16 14:00:00,17.005,17.01,16.93,16.93,86648.0,17.005,17.01,16.93,16.93,86648.0
2019-10-16 14:30:00,16.93,17.01,16.91,16.995,83006.0,16.93,17.01,16.91,16.995,83006.0
2019-10-16 15:00:00,16.99,17.0,16.85,16.87,108079.0,16.99,17.0,16.85,16.87,108079.0
2019-10-16 15:30:00,16.865,16.88,16.76,16.78,441005.0,16.865,16.88,16.76,16.78,441005.0
2019-10-17 09:30:00,16.9,17.07,16.82,16.955,122481.0,16.9,17.07,16.82,16.955,122481.0
2019-10-17 10:00:00,16.96,17.125,16.88,17.08,151409.0,16.96,17.125,16.88,17.08,151409.0
2019-10-17 10:30:00,17.07,17.12,17.02,17.085,87520.0,17.07,17.12,17.02,17.085,87520.0
2019-10-17 11:00:00,17.08,17.115,17.02,17.09,91517.0,17.08,17.115,17.02,17.09,91517.0
2019-10-17 11:30:00,17.08,17.085,16.97,17.03,80457.0,17.08,17.085,16.97,17.03,80457.0
2019-10-17 12:00:00,17.04,17.05,16.96,16.97,98836.0,17.04,17.05,16.96,16.97,98836.0
2019-10-17 12:30:00,16.965,17.0,16.9199,16.95,97502.0,16.965,17.0,16.9199,16.95,97502.0
2019-10-17 13:00:00,16.96,16.98,16.945,16.965,74772.0,16.96,16.98,16.945,16.965,74772.0
2019-10-17 13:30:00,16.97,17.01,16.95,17.0,87575.0,16.97,17.01,16.95,17.0,87575.0
2019-10-17 14:00:00,16.99,17.02,16.97,17.01,76904.0,16.99,17.02,16.97,17.01,76904.0
2019-10-17 14:30:00,17.0,17.055,17.0,17.05,107533.0,17.0,17.055,17.0,17.05,107533.0
2019-10-17 15:00:00,17.05,17.08,16.98,16.99,115965.0,17.05,17.08,16.98,16.99,115965.0
2019-10-17 15:30:00,16.99,17.08,16.98,16.99,428439.0,16.99,17.08,16.98,16.99,428439.0
2019-10-18 09:30:00,17.03,17.09,16.89,17.04,79585.0,17.03,17.09,16.89,17.04,79585.0
2019-10-18 10:00:00,17.04,17.09,16.77,16.79,79751.0,17.04,17.09,16.77,16.79,79751.0
2019-10-18 10:30:00,16.79,16.79,16.62,16.68,108240.0,16.79,16.79,16.62,16.68,108240.0
2019-10-18 11:00:00,16.675,16.715,16.57,16.57,118857.0,16.675,16.715,16.57,16.57,118857.0
2019-10-18 11:30:00,16.575,16.615,16.45,16.4687,134104.0,16.575,16.615,16.45,16.4687,134104.0
2019-10-18 12:00:00,16.47,16.5,16.34,16.435,151967.0,16.47,16.5,16.34,16.435,151967.0
2019-10-18 12:30:00,16.435,16.5,16.425,16.49,99957.0,16.435,16.5,16.425,16.49,99957.0
2019-10-18 13:00:00,16.495,16.54,16.47,16.495,68238.0,16.495,16.54,16.47,16.495,68238.0
2019-10-18 13:30:00,16.495,16.5,16.44,16.455,38413.0,16.495,16.5,16.44,16.455,38413.0
2019-10-18 14:00:00,16.46,16.46,16.42,16.43,44786.0,16.46,16.46,16.42,16.43,44786.0
2019-10-18 14:30:00,16.435,16.495,16.41,16.46,99154.0,16.435,16.495,16.41,16.46,99154.0
2019-10-18 15:00:00,16.47,16.495,16.44,16.44,76500.0,16.47,16.495,16.44,16.44,76500.0
2019-10-18 15:30:00,16.445,16.46,16.38,16.4011,429594.0,16.445,16.46,16.38,16.4011,429594.0
2019-10-21 09:30:00,16.59,16.69,16.53,16.61,113700.0,16.59,16.69,16.53,16.61,113700.0
2019-10-21 10:00:00,16.6107,16.63,16.48,16.56,70802.0,16.6107,16.63,16.48,16.56,70802.0
2019-10-21 10:30:00,16.55,16.65,16.52,16.62,69111.0,16.55,16.65,16.52,16.62,69111.0
2019-10-21 11:00:00,16.625,16.72,16.61,16.7162,108994.0,16.625,16.72,16.61,16.7162,108994.0
2019-10-21 11:30:00,16.71,16.75,16.67,16.71,74624.0,16.71,16.75,16.67,16.71,74624.0
2019-10-21 12:00:00,16.71,16.845,16.7,16.8065,124541.0,16.71,16.845,16.7,16.8065,124541.0
2019-10-21 12:30:00,16.81,16.845,16.78,16.78,56551.0,16.81,16.845,16.78,16.78,56551.0
2019-10-21 13:00:00,16.785,16.85,16.75,16.83,93631.0,16.785,16.85,16.75,16.83,93631.0
2019-10-21 13:30:00,16.8263,16.85,16.66,16.735,148650.0,16.8263,16.85,16.66,16.735,148650.0
2019-10-21 14:00:00,16.735,16.735,16.65,16.65,65530.0,16.735,16.735,16.65,16.65,65530.0
2019-10-21 14:30:00,16.66,16.695,16.61,16.695,47449.0,16.66,16.695,16.61,16.695,47449.0
2019-10-21 15:00:00,16.705,16.78,16.69,16.695,111792.0,16.705,16.78,16.69,16.695,111792.0
2019-10-21 15:30:00,16.7,16.82,16.69,16.81,280897.0,16.7,16.82,16.69,16.81,280897.0
2019-10-22 09:30:00,16.97,17.38,16.87,16.925,313054.0,16.97,17.38,16.87,16.925,313054.0
2019-10-22 10:00:00,16.93,16.9819,16.74,16.75,172076.0,16.93,16.9819,16.74,16.75,172076.0
2019-10-22 10:30:00,16.76,16.78,16.63,16.71,107201.0,16.76,16.78,16.63,16.71,107201.0
2019-10-22 11:00:00,16.7,16.74,16.6,16.65,76803.0,16.7,16.74,16.6,16.65,76803.0
2019-10-22 11:30:00,16.64,16.65,16.605,16.65,46975.0,16.64,16.65,16.605,16.65,46975.0
2019-10-22 12:00:00,16.6421,16.83,16.64,16.81,94750.0,16.6421,16.83,16.64,16.81,94750.0
2019-10-22 12:30:00,16.81,16.85,16.75,16.78,64319.0,16.81,16.85,16.75,16.78,64319.0
2019-10-22 13:00:00,16.785,16.835,16.75,16.82,56883.0,16.785,16.835,16.75,16.82,56883.0
2019-10-22 13:30:00,16.825,16.86,16.76,16.79,97232.0,16.825,16.86,16.76,16.79,97232.0
2019-10-22 14:00:00,16.78,16.88,16.78,16.81,61484.0,16.78,16.88,16.78,16.81,61484.0
2019-10-22 14:30:00,16.8032,16.91,16.755,16.78,123710.0,16.8032,16.91,16.755,16.78,123710.0
2019-10-22 15:00:00,16.79,16.79,16.7,16.715,93443.0,16.79,16.79,16.7,16.715,93443.0
2019-10-22 15:30:00,16.715,16.775,16.69,16.76,258309.0,16.715,16.775,16.69,16.76,258309.0
2019-10-23 09:30:00,16.78,16.87,16.65,16.79,95680.0,16.78,16.87,16.65,16.79,95680.0
2019-10-23 10:00:00,16.78,16.93,16.705,16.9,144150.0,16.78,16.93,16.705,16.9,144150.0
2019-10-23 10:30:00,16.91,16.94,16.7801,16.86,55091.0,16.91,16.94,16.7801,16.86,55091.0
2019-10-23 11:00:00,16.85,16.94,16.805,16.895,67523.0,16.85,16.94,16.805,16.895,67523.0
2019-10-23 11:30:00,16.9,16.99,16.89,16.96,105003.0,16.9,16.99,16.89,16.96,105003.0
2019-10-23 12:00:00,16.955,17.005,16.93,16.995,46247.0,16.955,17.005,16.93,16.995,46247.0
2019-10-23 12:30:00,17.0,17.0,16.89,16.9,82836.0,17.0,17.0,16.89,16.9,82836.0
2019-10-23 13:00:00,16.895,16.94,16.785,16.8,104345.0,16.895,16.94,16.785,16.8,104345.0
2019-10-23 13:30:00,16.8,16.81,16.735,16.75,64863.0,16.8,16.81,16.735,16.75,64863.0
2019-10-23 14:00:00,16.76,16.785,16.72,16.785,56102.0,16.76,16.785,16.72,16.785,56102.0
2019-10-23 14:30:00,16.78,16.78,16.67,16.72,108034.0,16.78,16.78,16.67,16.72,108034.0
2019-10-23 15:00:00,16.72,16.745,16.68,16.69,93632.0,16.72,16.745,16.68,16.69,93632.0
2019-10-23 15:30:00,16.69,16.71,16.66,16.7,212412.0,16.69,16.71,16.66,16.7,212412.0
2019-10-24 09:30:00,16.79,16.79,16.51,16.77,165868.0,16.79,16.79,16.51,16.77,165868.0
2019-10-24 10:00:00,16.76,16.81,16.615,16.65,336126.0,16.76,16.81,16.615,16.65,336126.0
2019-10-24 10:30:00,16.66,16.71,16.6,16.71,158365.0,16.66,16.71,16.6,16.71,158365.0
2019-10-24 11:00:00,16.71,16.775,16.675,16.775,94822.0,16.71,16.775,16.675,16.775,94822.0
2019-10-24 11:30:00,16.77,16.83,16.745,16.795,71093.0,16.77,16.83,16.745,16.795,71093.0
2019-10-24 12:00:00,16.79,16.81,16.71,16.775,95584.0,16.79,16.81,16.71,16.775,95584.0
2019-10-24 12:30:00,16.77,16.78,16.7,16.705,61233.0,16.77,16.78,16.7,16.705,61233.0
2019-10-24 13:00:00,16.7002,16.79,16.7,16.79,60322.0,16.7002,16.79,16.7,16.79,60322.0
2019-10-24 13:30:00,16.78,16.83,16.765,16.775,67602.0,16.78,16.83,16.765,16.775,67602.0
2019-10-24 14:00:00,16.78,16.88,16.765,16.845,77363.0,16.78,16.88,16.765,16.845,77363.0
2019-10-24 14:30:00,16.845,16.89,16.805,16.85,102815.0,16.845,16.89,16.805,16.85,102815.0
2019-10-24 15:00:00,16.8477,16.92,16.839,16.865,95060.0,16.8477,16.92,16.839,16.865,95060.0
2019-10-24 15:30:00,16.87,16.9,16.835,16.85,211884.0,16.87,16.9,16.835,16.85,211884.0
2019-10-25 09:30:00,16.79,17.03,16.77,17.0299,107422.0,16.79,17.03,16.77,17.0299,107422.0
2019-10-25 10:00:00,17.02,17.2,17.01,17.09,98784.0,17.02,17.2,17.01,17.09,98784.0
2019-10-25 10:30:00,17.09,17.13,16.99,17.05,110076.0,17.09,17.13,16.99,17.05,110076.0
2019-10-25 11:00:00,17.06,17.1638,17.02,17.125,84178.0,17.06,17.1638,17.02,17.125,84178.0
2019-10-25 11:30:00,17.13,17.255,17.12,17.215,119376.0,17.13,17.255,17.12,17.215,119376.0
2019-10-25 12:00:00,17.22,17.24,17.18,17.24,92006.0,17.22,17.24,17.18,17.24,92006.0
2019-10-25 12:30:00,17.24,17.25,17.18,17.25,55821.0,17.24,17.25,17.18,17.25,55821.0
2019-10-25 13:00:00,17.24,17.295,17.24,17.285,68802.0,17.24,17.295,17.24,17.285,68802.0
2019-10-25 13:30:00,17.275,17.31,17.2429,17.275,56191.0,17.275,17.31,17.2429,17.275,56191.0
2019-10-25 14:00:00,17.275,17.28,17.17,17.2,40016.0,17.275,17.28,17.17,17.2,40016.0
2019-10-25 14:30:00,17.2,17.245,17.15,17.18,126827.0,17.2,17.245,17.15,17.18,126827.0
2019-10-25 15:00:00,17.19,17.22,17.15,17.22,101842.0,17.19,17.22,17.15,17.22,101842.0
2019-10-25 15:30:00,17.22,17.26,17.18,17.26,295659.0,17.22,17.26,17.18,17.26,295659.0
2019-10-28 09:30:00,17.37,17.38,17.14,17.24,99735.0,17.37,17.38,17.14,17.24,99735.0
2019-10-28 10:00:00,17.22,17.23,17.0501,17.14,108937.0,17.22,17.23,17.0501,17.14,108937.0
2019-10-28 10:30:00,17.14,17.23,17.07,17.08,70650.0,17.14,17.23,17.07,17.08,70650.0
2019-10-28 11:00:00,17.075,17.15,17.03,17.15,69083.0,17.075,17.15,17.03,17.15,69083.0
2019-10-28 11:30:00,17.15,17.315,17.14,17.3,113094.0,17.15,17.315,17.14,17.3,113094.0
2019-10-28 12:00:00,17.3,17.4282,17.2901,17.415,115803.0,17.3,17.4282,17.2901,17.415,115803.0
2019-10-28 12:30:00,17.41,17.42,17.22,17.22,105008.0,17.41,17.42,17.22,17.22,105008.0
2019-10-28 13:00:00,17.23,17.28,17.19,17.205,79981.0,17.23,17.28,17.19,17.205,79981.0
2019-10-28 13:30:00,17.2,17.235,17.17,17.19,59855.0,17.2,17.235,17.17,17.19,59855.0
2019-10-28 14:00:00,17.19,17.25,17.19,17.235,44477.0,17.19,17.25,17.19,17.235,44477.0
2019-10-28 14:30:00,17.23,17.27,17.21,17.23,59932.0,17.23,17.27,17.21,17.23,59932.0
2019-10-28 15:00:00,17.23,17.255,17.14,17.23,102405.0,17.23,17.255,17.14,17.23,102405.0
2019-10-28 15:30:00,17.225,17.36,17.22,17.235,275009.0,17.225,17.36,17.22,17.235,275009.0
2019-10-29 09:30:00,17.23,17.255,17.06,17.08,103090.0,17.23,17.255,17.06,17.08,103090.0
2019-10-29 10:00:00,17.09,17.09,16.9294,16.94,157327.0,17.09,17.09,16.9294,16.94,157327.0
2019-10-29 10:30:00,16.935,17.02,16.84,16.96,166134.0,16.935,17.02,16.84,16.96,166134.0
2019-10-29 11:00:00,16.96,17.03,16.945,17.0,156542.0,16.96,17.03,16.945,17.0,156542.0
2019-10-29 11:30:00,17.0,17.105,17.0,17.01,167579.0,17.0,17.105,17.0,17.01,167579.0
2019-10-29 12:00:00,17.005,17.1,16.95,17.075,123439.0,17.005,17.1,16.95,17.075,123439.0
2019-10-29 12:30:00,17.08,17.1,16.98,17.04,147312.0,17.08,17.1,16.98,17.04,147312.0
2019-10-29 13:00:00,17.04,17.05,16.98,17.025,121915.0,17.04,17.05,16.98,17.025,121915.0
2019-10-29 13:30:00,17.03,17.08,16.985,17.04,113245.0,17.03,17.08,16.985,17.04,113245.0
2019-10-29 14:00:00,17.04,17.055,16.99,17.02,112885.0,17.04,17.055,16.99,17.02,112885.0
2019-10-29 14:30:00,17.01,17.05,16.99,17.02,102422.0,17.01,17.05,16.99,17.02,102422.0
2019-10-29 15:00:00,17.01,17.05,16.95,16.975,211929.0,17.01,17.05,16.95,16.975,211929.0
2019-10-29 15:30:00,16.97,16.99,16.88,16.94,585313.0,16.97,16.99,16.88,16.94,585313.0
2019-10-30 09:30:00,16.99,17.2,16.91,17.02,134311.0,16.99,17.2,16.91,17.02,134311.0
2019-10-30 10:00:00,17.01,17.28,16.99,17.23,212990.0,17.01,17.28,16.99,17.23,212990.0
2019-10-30 10:30:00,17.22,17.25,17.06,17.17,108419.0,17.22,17.25,17.06,17.17,108419.0
2019-10-30 11:00:00,17.16,17.18,17.085,17.105,135495.0,17.16,17.18,17.085,17.105,135495.0
2019-10-30 11:30:00,17.105,17.11,17.03,17.09,117566.0,17.105,17.11,17.03,17.09,117566.0
2019-10-30 12:00:00,17.1,17.33,17.065,17.155,193045.0,17.1,17.33,17.065,17.155,193045.0
2019-10-30 12:30:00,17.155,17.28,17.155,17.255,230021.0,17.155,17.28,17.155,17.255,230021.0
2019-10-30 13:00:00,17.26,17.48,17.245,17.4,341269.0,17.26,17.48,17.245,17.4,341269.0
2019-10-30 13:30:00,17.39,17.41,17.36,17.385,96218.0,17.39,17.41,17.36,17.385,96218.0
2019-10-30 14:00:00,17.38,17.42,17.33,17.36,108044.0,17.38,17.42,17.33,17.36,108044.0
2019-10-30 14:30:00,17.36,17.44,17.325,17.385,170039.0,17.36,17.44,17.325,17.385,170039.0
2019-10-30 15:00:00,17.385,17.425,17.32,17.32,187266.0,17.385,17.425,17.32,17.32,187266.0
2019-10-30 15:30:00,17.33,17.4,17.31,17.38,469519.0,17.33,17.4,17.31,17.38,469519.0
2019-10-31 09:30:00,17.0,17.1,15.72,15.97,1517644.0,17.0,17.1,15.72,15.97,1517644.0
2019-10-31 10:00:00,15.98,15.98,15.64,15.86,1385720.0,15.98,15.98,15.64,15.86,1385720.0
2019-10-31 10:30:00,15.8658,16.4,15.75,16.4,531844.0,15.8658,16.4,15.75,16.4,531844.0
2019-10-31 11:00:00,16.385,16.43,15.9,15.91,292481.0,16.385,16.43,15.9,15.91,292481.0
2019-10-31 11:30:00,15.905,16.0,15.8025,15.825,338933.0,15.905,16.0,15.8025,15.825,338933.0
2019-10-31 12:00:00,15.825,15.92,15.7,15.77,366573.0,15.825,15.92,15.7,15.77,366573.0
2019-10-31 12:30:00,15.775,15.79,15.68,15.71,327580.0,15.775,15.79,15.68,15.71,327580.0
2019-10-31 13:00:00,15.715,15.74,15.625,15.655,438908.0,15.715,15.74,15.625,15.655,438908.0
2019-10-31 13:30:00,15.655,15.72,15.525,15.57,368433.0,15.655,15.72,15.525,15.57,368433.0
2019-10-31 14:00:00,15.5751,15.58,15.39,15.3909,600979.0,15.5751,15.58,15.39,15.3909,600979.0
2019-10-31 14:30:00,15.39,15.465,15.26,15.29,476338.0,15.39,15.465,15.26,15.29,476338.0
2019-10-31 15:00:00,15.29,15.58,15.28,15.5559,525324.0,15.29,15.58,15.28,15.5559,525324.0
2019-10-31 15:30:00,15.5552,15.56,15.38,15.45,854643.0,15.5552,15.56,15.38,15.45,854643.0
2019-11-01 09:30:00,15.57,15.8,15.45,15.69,419609.0,15.57,15.8,15.45,15.69,419609.0
2019-11-01 10:00:00,15.68,15.9,15.66,15.8462,465569.0,15.68,15.9,15.66,15.8462,465569.0
2019-11-01 10:30:00,15.845,15.855,15.76,15.775,339751.0,15.845,15.855,15.76,15.775,339751.0
2019-11-01 11:00:00,15.78,15.95,15.75,15.87,260571.0,15.78,15.95,15.75,15.87,260571.0
2019-11-01 11:30:00,15.865,16.045,15.84,15.955,395099.0,15.865,16.045,15.84,15.955,395099.0
2019-11-01 12:00:00,15.955,15.98,15.75,15.835,402671.0,15.955,15.98,15.75,15.835,402671.0
2019-11-01 12:30:00,15.835,15.835,15.75,15.755,196766.0,15.835,15.835,15.75,15.755,196766.0
2019-11-01 13:00:00,15.755,15.95,15.745,15.94,242049.0,15.755,15.95,15.745,15.94,242049.0
2019-11-01 13:30:00,15.93,16.03,15.92,15.994,352368.0,15.93,16.03,15.92,15.994,352368.0
2019-11-01 14:00:00,16.0,16.07,15.81,15.875,276934.0,16.0,16.07,15.81,15.875,276934.0
2019-11-01 14:30:00,15.875,16.04,15.79,15.965,337248.0,15.875,16.04,15.79,15.965,337248.0
2019-11-01 15:00:00,15.97,15.97,15.87,15.905,210918.0,15.97,15.97,15.87,15.905,210918.0
2019-11-01 15:30:00,15.91,16.01,15.8,16.0,835728.0,15.91,16.01,15.8,16.0,835728.0
2019-11-04 09:30:00,16.08,16.22,15.805,15.97,282402.0,16.08,16.22,15.805,15.97,282402.0
2019-11-04 10:00:00,15.9735,16.065,15.86,16.06,309486.0,15.9735,16.065,15.86,16.06,309486.0
2019-11-04 10:30:00,16.05,16.12,16.01,16.055,221166.0,16.05,16.12,16.01,16.055,221166.0
2019-11-04 11:00:00,16.06,16.32,16.03,16.255,410851.0,16.06,16.32,16.03,16.255,410851.0
2019-11-04 11:30:00,16.255,16.45,16.24,16.39,283506.0,16.255,16.45,16.24,16.39,283506.0
2019-11-04 12:00:00,16.385,16.44,16.385,16.415,155801.0,16.385,16.44,16.385,16.415,155801.0
2019-11-04 12:30:00,16.42,16.45,16.27,16.295,179984.0,16.42,16.45,16.27,16.295,179984.0
2019-11-04 13:00:00,16.29,16.3,16.13,16.2,148822.0,16.29,16.3,16.13,16.2,148822.0
2019-11-04 13:30:00,16.2,16.23,16.125,16.125,126965.0,16.2,16.23,16.125,16.125,126965.0
2019-11-04 14:00:00,16.125,16.17,16.05,16.08,185485.0,16.125,16.17,16.05,16.08,185485.0
2019-11-04 14:30:00,16.075,16.13,16.05,16.085,158668.0,16.075,16.13,16.05,16.085,158668.0
2019-11-04 15:00:00,16.085,16.095,16.02,16.03,161651.0,16.085,16.095,16.02,16.03,161651.0
2019-11-04 15:30:00,16.025,16.16,16.02,16.08,544280.0,16.025,16.16,16.02,16.08,544280.0
2019-11-05 09:30:00,16.16,16.18,15.955,16.0,146656.0,16.16,16.18,15.955,16.0,146656.0
2019-11-05 10:00:00,16.01,16.12,15.955,15.96,139067.0,16.01,16.12,15.955,15.96,139067.0
2019-11-05 10:30:00,15.97,16.0,15.85,15.9241,292874.0,15.97,16.0,15.85,15.9241,292874.0
2019-11-05 11:00:00,15.925,15.96,15.8792,15.93,103475.0,15.925,15.96,15.8792,15.93,103475.0
2019-11-05 11:30:00,15.92,15.925,15.85,15.895,255312.0,15.92,15.925,15.85,15.895,255312.0
2019-11-05 12:00:00,15.9,15.97,15.89,15.89,112364.0,15.9,15.97,15.89,15.89,112364.0
2019-11-05 12:30:00,15.89,15.93,15.84,15.89,174585.0,15.89,15.93,15.84,15.89,174585.0
2019-11-05 13:00:00,15.89,15.9,15.67,15.72,325206.0,15.89,15.9,15.67,15.72,325206.0
2019-11-05 13:30:00,15.715,15.7268,15.665,15.72,140441.0,15.715,15.7268,15.665,15.72,140441.0
2019-11-05 14:00:00,15.725,15.89,15.71,15.88,114417.0,15.725,15.89,15.71,15.88,114417.0
2019-11-05 14:30:00,15.89,15.91,15.775,15.78,183734.0,15.89,15.91,15.775,15.78,183734.0
2019-11-05 15:00:00,15.785,15.8,15.7248,15.76,114200.0,15.785,15.8,15.7248,15.76,114200.0
2019-11-05 15:30:00,15.76,15.785,15.63,15.69,485085.0,15.76,15.785,15.63,15.69,485085.0
2019-11-06 09:30:00,15.69,15.7899,15.43,15.6405,166202.0,15.69,15.7899,15.43,15.6405,166202.0
2019-11-06 10:00:00,15.65,15.75,15.62,15.7,89883.0,15.65,15.75,15.62,15.7,89883.0
2019-11-06 10:30:00,15.68,15.69,15.58,15.64,98511.0,15.68,15.69,15.58,15.64,98511.0
2019-11-06 11:00:00,15.6355,15.68,15.59,15.595,62014.0,15.6355,15.68,15.59,15.595,62014.0
2019-11-06 11:30:00,15.6,15.62,15.49,15.5037,123119.0,15.6,15.62,15.49,15.5037,123119.0
2019-11-06 12:00:00,15.5039,15.58,15.48,15.4864,67481.0,15.5039,15.58,15.48,15.4864,67481.0
2019-11-06 12:30:00,15.48,15.49,15.44,15.455,92657.0,15.48,15.49,15.44,15.455,92657.0
2019-11-06 13:00:00,15.46,15.5,15.435,15.475,59541.0,15.46,15.5,15.435,15.475,59541.0
2019-11-06 13:30:00,15.47,15.5,15.425,15.49,80241.0,15.47,15.5,15.425,15.49,80241.0
2019-11-06 14:00:00,15.49,15.52,15.43,15.435,73988.0,15.49,15.52,15.43,15.435,73988.0
2019-11-06 14:30:00,15.4332,15.45,15.38,15.39,156004.0,15.4332,15.45,15.38,15.39,156004.0
2019-11-06 15:00:00,15.39,15.4,15.355,15.365,109079.0,15.39,15.4,15.355,15.365,109079.0
2019-11-06 15:30:00,15.365,15.37,15.02,15.16,863784.0,15.365,15.37,15.02,15.16,863784.0
2019-11-07 09:30:00,15.28,15.4883,15.24,15.255,178575.0,15.28,15.4883,15.24,15.255,178575.0
2019-11-07 10:00:00,15.26,15.4,15.115,15.285,400969.0,15.26,15.4,15.115,15.285,400969.0
2019-11-07 10:30:00,15.285,15.3,15.19,15.22,168011.0,15.285,15.3,15.19,15.22,168011.0
2019-11-07 11:00:00,15.22,15.3,15.18,15.205,120825.0,15.22,15.3,15.18,15.205,120825.0
2019-11-07 11:30:00,15.21,15.3,15.18,15.23,126702.0,15.21,15.3,15.18,15.23,126702.0
2019-11-07 12:00:00,15.24,15.4,15.22,15.39,178439.0,15.24,15.4,15.22,15.39,178439.0
2019-11-07 12:30:00,15.3839,15.48,15.36,15.435,177914.0,15.3839,15.48,15.36,15.435,177914.0
2019-11-07 13:00:00,15.435,15.44,15.34,15.345,116324.0,15.435,15.44,15.34,15.345,116324.0
2019-11-07 13:30:00,15.35,15.37,15.255,15.3,74052.0,15.35,15.37,15.255,15.3,74052.0
2019-11-07 14:00:00,15.29,15.29,15.195,15.205,105817.0,15.29,15.29,15.195,15.205,105817.0
2019-11-07 14:30:00,15.205,15.23,15.19,15.195,97191.0,15.205,15.23,15.19,15.195,97191.0
2019-11-07 15:00:00,15.19,15.22,15.18,15.185,94788.0,15.19,15.22,15.18,15.185,94788.0
2019-11-07 15:30:00,15.19,15.19,15.09,15.16,354783.0,15.19,15.19,15.09,15.16,354783.0
2019-11-08 09:30:00,15.26,15.44,15.07,15.28,263598.0,15.26,15.44,15.07,15.28,263598.0
2019-11-08 10:00:00,15.285,15.52,15.24,15.475,257737.0,15.285,15.52,15.24,15.475,257737.0
2019-11-08 10:30:00,15.48,15.605,15.47,15.55,216417.0,15.48,15.605,15.47,15.55,216417.0
2019-11-08 11:00:00,15.545,15.59,15.48,15.515,117293.0,15.545,15.59,15.48,15.515,117293.0
2019-11-08 11:30:00,15.51,15.565,15.46,15.55,77707.0,15.51,15.565,15.46,15.55,77707.0
2019-11-08 12:00:00,15.545,15.645,15.54,15.635,89105.0,15.545,15.645,15.54,15.635,89105.0
2019-11-08 12:30:00,15.64,15.67,15.515,15.56,140806.0,15.64,15.67,15.515,15.56,140806.0
2019-11-08 13:00:00,15.56,15.65,15.5,15.65,99875.0,15.56,15.65,15.5,15.65,99875.0
2019-11-08 13:30:00,15.65,15.71,15.62,15.67,88490.0,15.65,15.71,15.62,15.67,88490.0
2019-11-08 14:00:00,15.67,15.71,15.63,15.71,87599.0,15.67,15.71,15.63,15.71,87599.0
2019-11-08 14:30:00,15.7,15.74,15.62,15.7,209608.0,15.7,15.74,15.62,15.7,209608.0
2019-11-08 15:00:00,15.705,15.8158,15.69,15.79,173103.0,15.705,15.8158,15.69,15.79,173103.0
2019-11-08 15:30:00,15.79,15.805,15.7,15.77,424870.0,15.79,15.805,15.7,15.77,424870.0
2019-11-11 09:30:00,15.76,15.76,15.47,15.68,257385.0,15.76,15.76,15.47,15.68,257385.0
2019-11-11 10:00:00,15.66,15.69,15.44,15.51,129431.0,15.66,15.69,15.44,15.51,129431.0
2019-11-11 10:30:00,15.515,15.57,15.39,15.48,161798.0,15.515,15.57,15.39,15.48,161798.0
2019-11-11 11:00:00,15.48,15.49,15.31,15.345,162154.0,15.48,15.49,15.31,15.345,162154.0
2019-11-11 11:30:00,15.35,15.4,15.3,15.35,167014.0,15.35,15.4,15.3,15.35,167014.0
2019-11-11 12:00:00,15.355,15.4,15.28,15.295,105682.0,15.355,15.4,15.28,15.295,105682.0
2019-11-11 12:30:00,15.295,15.44,15.295,15.39,364204.0,15.295,15.44,15.295,15.39,364204.0
2019-11-11 13:00:00,15.38,15.41,15.34,15.41,148480.0,15.38,15.41,15.34,15.41,148480.0
2019-11-11 13:30:00,15.415,15.55,15.39,15.545,195559.0,15.415,15.55,15.39,15.545,195559.0
2019-11-11 14:00:00,15.55,15.67,15.54,15.625,204268.0,15.55,15.67,15.54,15.625,204268.0
2019-11-11 14:30:00,15.625,15.63,15.54,15.55,163129.0,15.625,15.63,15.54,15.55,163129.0
2019-11-11 15:00:00,15.55,15.57,15.5,15.535,114942.0,15.55,15.57,15.5,15.535,114942.0
2019-11-11 15:30:00,15.535,15.62,15.515,15.54,706389.0,15.535,15.62,15.515,15.54,706389.0
2019-11-12 09:30:00,15.6,15.72,15.345,15.7,245497.0,15.6,15.72,15.345,15.7,245497.0
2019-11-12 10:00:00,15.71,15.765,15.62,15.68,135464.0,15.71,15.765,15.62,15.68,135464.0
2019-11-12 10:30:00,15.68,15.7501,15.57,15.575,103932.0,15.68,15.7501,15.57,15.575,103932.0
2019-11-12 11:00:00,15.57,15.6,15.48,15.505,126670.0,15.57,15.6,15.48,15.505,126670.0
2019-11-12 11:30:00,15.51,15.53,15.4335,15.46,88422.0,15.51,15.53,15.4335,15.46,88422.0
2019-11-12 12:00:00,15.46,15.54,15.44,15.535,79965.0,15.46,15.54,15.44,15.535,79965.0
2019-11-12 12:30:00,15.53,15.55,15.46,15.47,53628.0,15.53,15.55,15.46,15.47,53628.0
2019-11-12 13:00:00,15.465,15.465,15.35,15.35,136318.0,15.465,15.465,15.35,15.35,136318.0
2019-11-12 13:30:00,15.35,15.37,15.31,15.35,90810.0,15.35,15.37,15.31,15.35,90810.0
2019-11-12 14:00:00,15.35,15.39,15.275,15.315,112830.0,15.35,15.39,15.275,15.315,112830.0
2019-11-12 14:30:00,15.31,15.32,15.26,15.2893,94365.0,15.31,15.32,15.26,15.2893,94365.0
2019-11-12 15:00:00,15.285,15.33,15.27,15.28,92381.0,15.285,15.33,15.27,15.28,92381.0
2019-11-12 15:30:00,15.285,15.36,15.28,15.335,318360.0,15.285,15.36,15.28,15.335,318360.0
2019-11-13 09:30:00,15.53,15.9,15.345,15.8701,336049.0,15.53,15.9,15.345,15.8701,336049.0
2019-11-13 10:00:00,15.89,16.2399,15.87,16.117,604184.0,15.89,16.2399,15.87,16.117,604184.0
2019-11-13 10:30:00,16.115,16.27,16.1,16.26,204486.0,16.115,16.27,16.1,16.26,204486.0
2019-11-13 11:00:00,16.25,16.31,16.11,16.245,163011.0,16.25,16.31,16.11,16.245,163011.0
2019-11-13 11:30:00,16.24,16.38,16.24,16.35,215276.0,16.24,16.38,16.24,16.35,215276.0
2019-11-13 12:00:00,16.355,16.52,16.35,16.35,253625.0,16.355,16.52,16.35,16.35,253625.0
2019-11-13 12:30:00,16.35,16.48,16.35,16.42,116372.0,16.35,16.48,16.35,16.42,116372.0
2019-11-13 13:00:00,16.425,16.47,16.32,16.335,111241.0,16.425,16.47,16.32,16.335,111241.0
2019-11-13 13:30:00,16.34,16.37,16.29,16.305,186406.0,16.34,16.37,16.29,16.305,186406.0
2019-11-13 14:00:00,16.3,16.39,16.29,16.36,156215.0,16.3,16.39,16.29,16.36,156215.0
2019-11-13 14:30:00,16.36,16.43,16.345,16.41,157126.0,16.36,16.43,16.345,16.41,157126.0
2019-11-13 15:00:00,16.415,16.435,16.32,16.345,129267.0,16.415,16.435,16.32,16.345,129267.0
2019-11-13 15:30:00,16.35,16.4,16.32,16.37,514395.0,16.35,16.4,16.32,16.37,514395.0
2019-11-14 09:30:00,16.34,16.54,16.25,16.4,254621.0,16.34,16.54,16.25,16.4,254621.0
2019-11-14 10:00:00,16.3935,16.55,16.38,16.54,339918.0,16.3935,16.55,16.38,16.54,339918.0
2019-11-14 10:30:00,16.54,16.58,16.425,16.58,743717.0,16.54,16.58,16.425,16.58,743717.0
2019-11-14 11:00:00,16.5658,16.66,16.49,16.645,162527.0,16.5658,16.66,16.49,16.645,162527.0
2019-11-14 11:30:00,16.645,16.76,16.58,16.605,365282.0,16.645,16.76,16.58,16.605,365282.0
2019-11-14 12:00:00,16.61,16.7,16.61,16.64,502294.0,16.61,16.7,16.61,16.64,502294.0
2019-11-14 12:30:00,16.64,16.76,16.63,16.715,146278.0,16.64,16.76,16.63,16.715,146278.0
2019-11-14 13:00:00,16.715,16.77,16.67,16.685,184206.0,16.715,16.77,16.67,16.685,184206.0
2019-11-14 13:30:00,16.69,16.83,16.685,16.77,240899.0,16.69,16.83,16.685,16.77,240899.0
2019-11-14 14:00:00,16.77,16.78,16.71,16.76,114192.0,16.77,16.78,16.71,16.76,114192.0
2019-11-14 14:30:00,16.75,16.85,16.74,16.84,164652.0,16.75,16.85,16.74,16.84,164652.0
2019-11-14 15:00:00,16.835,16.87,16.81,16.845,236162.0,16.835,16.87,16.81,16.845,236162.0
2019-11-14 15:30:00,16.845,16.875,16.62,16.66,591959.0,16.845,16.875,16.62,16.66,591959.0
2019-11-15 09:30:00,16.7,16.8,16.49,16.492,202811.0,16.7,16.8,16.49,16.492,202811.0
2019-11-15 10:00:00,16.5,16.52,16.395,16.4053,158970.0,16.5,16.52,16.395,16.4053,158970.0
2019-11-15 10:30:00,16.405,16.465,16.36,16.4,223559.0,16.405,16.465,16.36,16.4,223559.0
2019-11-15 11:00:00,16.41,16.61,16.4,16.57,153712.0,16.41,16.61,16.4,16.57,153712.0
2019-11-15 11:30:00,16.57,16.595,16.48,16.535,157104.0,16.57,16.595,16.48,16.535,157104.0
2019-11-15 12:00:00,16.53,16.54,16.485,16.495,67545.0,16.53,16.54,16.485,16.495,67545.0
2019-11-15 12:30:00,16.495,16.59,16.46,16.545,102206.0,16.495,16.59,16.46,16.545,102206.0
2019-11-15 13:00:00,16.545,16.59,16.5,16.555,74287.0,16.545,16.59,16.5,16.555,74287.0
2019-11-15 13:30:00,16.55,16.56,16.485,16.49,50218.0,16.55,16.56,16.485,16.49,50218.0
2019-11-15 14:00:00,16.49,16.55,16.47,16.53,107792.0,16.49,16.55,16.47,16.53,107792.0
2019-11-15 14:30:00,16.53,16.56,16.49,16.52,81406.0,16.53,16.56,16.49,16.52,81406.0
2019-11-15 15:00:00,16.5201,16.55,16.46,16.465,65032.0,16.5201,16.55,16.46,16.465,65032.0
2019-11-15 15:30:00,16.47,16.53,16.425,16.51,341283.0,16.47,16.53,16.425,16.51,341283.0
2019-11-18 09:30:00,16.5,16.54,16.37,16.4457,139511.0,16.5,16.54,16.37,16.4457,139511.0
2019-11-18 10:00:00,16.45,16.45,16.255,16.26,181887.0,16.45,16.45,16.255,16.26,181887.0
2019-11-18 10:30:00,16.2579,16.3,16.19,16.21,137500.0,16.2579,16.3,16.19,16.21,137500.0
2019-11-18 11:00:00,16.205,16.275,16.15,16.1923,107316.0,16.205,16.275,16.15,16.1923,107316.0
2019-11-18 11:30:00,16.19,16.27,16.15,16.27,73534.0,16.19,16.27,16.15,16.27,73534.0
2019-11-18 12:00:00,16.27,16.295,16.23,16.26,70228.0,16.27,16.295,16.23,16.26,70228.0
2019-11-18 12:30:00,16.255,16.28,16.205,16.27,82839.0,16.255,16.28,16.205,16.27,82839.0
2019-11-18 13:00:00,16.27,16.29,16.22,16.255,52867.0,16.27,16.29,16.22,16.255,52867.0
2019-11-18 13:30:00,16.26,16.29,16.215,16.23,67550.0,16.26,16.29,16.215,16.23,67550.0
2019-11-18 14:00:00,16.23,16.28,16.22,16.255,63527.0,16.23,16.28,16.22,16.255,63527.0
2019-11-18 14:30:00,16.26,16.26,16.17,16.225,122072.0,16.26,16.26,16.17,16.225,122072.0
2019-11-18 15:00:00,16.23,16.24,16.16,16.19,92729.0,16.23,16.24,16.16,16.19,92729.0
2019-11-18 15:30:00,16.19,16.25,16.16,16.225,279633.0,16.19,16.25,16.16,16.225,279633.0
2019-11-19 09:30:00,16.39,16.59,16.32,16.45,144993.0,16.39,16.59,16.32,16.45,144993.0
2019-11-19 10:00:00,16.45,16.58,16.37,16.57,146991.0,16.45,16.58,16.37,16.57,146991.0
2019-11-19 10:30:00,16.565,16.6142,16.4699,16.54,92326.0,16.565,16.6142,16.4699,16.54,92326.0
2019-11-19 11:00:00,16.53,16.58,16.51,16.54,60985.0,16.53,16.58,16.51,16.54,60985.0
2019-11-19 11:30:00,16.535,16.66,16.525,16.63,114015.0,16.535,16.66,16.525,16.63,114015.0
2019-11-19 12:00:00,16.635,16.67,16.6,16.64,55972.0,16.635,16.67,16.6,16.64,55972.0
2019-11-19 12:30:00,16.64,16.71,16.635,16.635,94897.0,16.64,16.71,16.635,16.635,94897.0
2019-11-19 13:00:00,16.63,16.69,16.62,16.66,61772.0,16.63,16.69,16.62,16.66,61772.0
2019-11-19 13:30:00,16.65,16.685,16.565,16.58,88522.0,16.65,16.685,16.565,16.58,88522.0
2019-11-19 14:00:00,16.58,16.6238,16.5548,16.62,86996.0,16.58,16.6238,16.5548,16.62,86996.0
2019-11-19 14:30:00,16.62,16.66,16.6,16.62,68689.0,16.62,16.66,16.6,16.62,68689.0
2019-11-19 15:00:00,16.62,16.625,16.56,16.57,98890.0,16.62,16.625,16.56,16.57,98890.0
2019-11-19 15:30:00,16.57,16.585,16.51,16.53,266527.0,16.57,16.585,16.51,16.53,266527.0
2019-11-20 09:30:00,16.4,16.65,16.4,16.43,184753.0,16.4,16.65,16.4,16.43,184753.0
2019-11-20 10:00:00,16.44,16.63,16.43,16.55,142752.0,16.44,16.63,16.43,16.55,142752.0
2019-11-20 10:30:00,16.56,16.645,16.55,16.63,122502.0,16.56,16.645,16.55,16.63,122502.0
2019-11-20 11:00:00,16.61,16.62,16.52,16.545,121854.0,16.61,16.62,16.52,16.545,121854.0
2019-11-20 11:30:00,16.54,16.6,16.51,16.53,90232.0,16.54,16.6,16.51,16.53,90232.0
2019-11-20 12:00:00,16.53,16.53,16.4,16.43,97167.0,16.53,16.53,16.4,16.43,97167.0
2019-11-20 12:30:00,16.43,16.47,16.26,16.28,166901.0,16.43,16.47,16.26,16.28,166901.0
2019-11-20 13:00:00,16.28,16.29,16.15,16.29,124804.0,16.28,16.29,16.15,16.29,124804.0
2019-11-20 13:30:00,16.29,16.42,16.25,16.42,98777.0,16.29,16.42,16.25,16.42,98777.0
2019-11-20 14:00:00,16.42,16.5,16.41,16.46,71014.0,16.42,16.5,16.41,16.46,71014.0
2019-11-20 14:30:00,16.47,16.55,16.46,16.525,129801.0,16.47,16.55,16.46,16.525,129801.0
2019-11-20 15:00:00,16.53,16.55,16.48,16.52,109313.0,16.53,16.55,16.48,16.52,109313.0
2019-11-20 15:30:00,16.52,16.54,16.44,16.49,354492.0,16.52,16.54,16.44,16.49,354492.0
2019-11-21 09:30:00,16.54,16.54,16.31,16.35,131951.0,16.54,16.54,16.31,16.35,131951.0
2019-11-21 10:00:00,16.36,16.39,16.16,16.21,169971.0,16.36,16.39,16.16,16.21,169971.0
2019-11-21 10:30:00,16.21,16.3,16.165,16.215,178647.0,16.21,16.3,16.165,16.215,178647.0
2019-11-21 11:00:00,16.21,16.21,16.05,16.13,263156.0,16.21,16.21,16.05,16.13,263156.0
2019-11-21 11:30:00,16.12,16.2,16.0711,16.17,125889.0,16.12,16.2,16.0711,16.17,125889.0
2019-11-21 12:00:00,16.165,16.22,16.14,16.165,71892.0,16.165,16.22,16.14,16.165,71892.0
2019-11-21 12:30:00,16.165,16.335,16.165,16.33,138571.0,16.165,16.335,16.165,16.33,138571.0
2019-11-21 13:00:00,16.32,16.4,16.31,16.34,195304.0,16.32,16.4,16.31,16.34,195304.0
2019-11-21 13:30:00,16.33,16.43,16.33,16.395,115538.0,16.33,16.43,16.33,16.395,115538.0
2019-11-21 14:00:00,16.39,16.42,16.33,16.415,92257.0,16.39,16.42,16.33,16.415,92257.0
2019-11-21 14:30:00,16.41,16.42,16.37,16.39,75867.0,16.41,16.42,16.37,16.39,75867.0
2019-11-21 15:00:00,16.39,16.43,16.33,16.35,121727.0,16.39,16.43,16.33,16.35,121727.0
2019-11-21 15:30:00,16.345,16.38,16.31,16.34,276230.0,16.345,16.38,16.31,16.34,276230.0
2019-11-22 09:30:00,16.41,16.4204,16.26,16.32,74819.0,16.41,16.4204,16.26,16.32,74819.0
2019-11-22 10:00:00,16.33,16.34,16.11,16.12,124075.0,16.33,16.34,16.11,16.12,124075.0
2019-11-22 10:30:00,16.12,16.15,16.025,16.029,185307.0,16.12,16.15,16.025,16.029,185307.0
2019-11-22 11:00:00,16.025,16.04,15.91,16.0,194473.0,16.025,16.04,15.91,16.0,194473.0
2019-11-22 11:30:00,16.0,16.04,15.96,15.98,162767.0,16.0,16.04,15.96,15.98,162767.0
2019-11-22 12:00:00,15.9799,16.15,15.96,16.125,94040.0,15.9799,16.15,15.96,16.125,94040.0
2019-11-22 12:30:00,16.12,16.165,16.06,16.135,122621.0,16.12,16.165,16.06,16.135,122621.0
2019-11-22 13:00:00,16.135,16.198,16.095,16.195,64493.0,16.135,16.198,16.095,16.195,64493.0
2019-11-22 13:30:00,16.1901,16.26,16.155,16.225,151967.0,16.1901,16.26,16.155,16.225,151967.0
2019-11-22 14:00:00,16.225,16.31,16.19,16.3049,179572.0,16.225,16.31,16.19,16.3049,179572.0
2019-11-22 14:30:00,16.305,16.35,16.265,16.285,152394.0,16.305,16.35,16.265,16.285,152394.0
2019-11-22 15:00:00,16.29,16.38,16.26,16.29,147814.0,16.29,16.38,16.26,16.29,147814.0
2019-11-22 15:30:00,16.285,16.31,16.25,16.275,255953.0,16.285,16.31,16.25,16.275,255953.0
2019-11-25 09:30:00,16.34,16.57,16.29,16.455,140896.0,16.34,16.57,16.29,16.455,140896.0
2019-11-25 10:00:00,16.45,16.76,16.42,16.74,147401.0,16.45,16.76,16.42,16.74,147401.0
2019-11-25 10:30:00,16.74,16.855,16.69,16.75,156841.0,16.74,16.855,16.69,16.75,156841.0
2019-11-25 11:00:00,16.75,16.86,16.73,16.795,117159.0,16.75,16.86,16.73,16.795,117159.0
2019-11-25 11:30:00,16.8,16.8161,16.74,16.77,74343.0,16.8,16.8161,16.74,16.77,74343.0
2019-11-25 12:00:00,16.77,16.84,16.74,16.8,71818.0,16.77,16.84,16.74,16.8,71818.0
2019-11-25 12:30:00,16.7948,16.81,16.68,16.75,156846.0,16.7948,16.81,16.68,16.75,156846.0
2019-11-25 13:00:00,16.745,16.81,16.72,16.74,115337.0,16.745,16.81,16.72,16.74,115337.0
2019-11-25 13:30:00,16.73,16.735,16.69,16.7,63616.0,16.73,16.735,16.69,16.7,63616.0
2019-11-25 14:00:00,16.69,16.76,16.6822,16.74,72199.0,16.69,16.76,16.6822,16.74,72199.0
2019-11-25 14:30:00,16.75,16.75,16.605,16.625,157496.0,16.75,16.75,16.605,16.625,157496.0
2019-11-25 15:00:00,16.63,16.74,16.62,16.7025,103658.0,16.63,16.74,16.62,16.7025,103658.0
2019-11-25 15:30:00,16.7,16.79,16.67,16.775,241534.0,16.7,16.79,16.67,16.775,241534.0
2019-11-26 09:30:00,16.78,16.78,16.52,16.52,110105.0,16.78,16.78,16.52,16.52,110105.0
2019-11-26 10:00:00,16.53,16.61,16.47,16.525,67868.0,16.53,16.61,16.47,16.525,67868.0
2019-11-26 10:30:00,16.525,16.75,16.505,16.725,199382.0,16.525,16.75,16.505,16.725,199382.0
2019-11-26 11:00:00,16.7301,16.78,16.63,16.76,102243.0,16.7301,16.78,16.63,16.76,102243.0
2019-11-26 11:30:00,16.77,16.88,16.745,16.85,234689.0,16.77,16.88,16.745,16.85,234689.0
2019-11-26 12:00:00,16.85,16.93,16.79,16.88,339038.0,16.85,16.93,16.79,16.88,339038.0
2019-11-26 12:30:00,16.88,16.91,16.77,16.8,57465.0,16.88,16.91,16.77,16.8,57465.0
2019-11-26 13:00:00,16.795,16.81,16.68,16.7,84969.0,16.795,16.81,16.68,16.7,84969.0
2019-11-26 13:30:00,16.695,16.71,16.6,16.64,66639.0,16.695,16.71,16.6,16.64,66639.0
2019-11-26 14:00:00,16.635,16.66,16.605,16.625,77541.0,16.635,16.66,16.605,16.625,77541.0
2019-11-26 14:30:00,16.63,16.65,16.59,16.61,83833.0,16.63,16.65,16.59,16.61,83833.0
2019-11-26 15:00:00,16.62,16.66,16.55,16.59,87746.0,16.62,16.66,16.55,16.59,87746.0
2019-11-26 15:30:00,16.59,16.66,16.57,16.65,197836.0,16.59,16.66,16.57,16.65,197836.0
2019-11-27 09:30:00,16.7,16.77,16.51,16.535,110054.0,16.7,16.77,16.51,16.535,110054.0
2019-11-27 10:00:00,16.53,16.55,16.41,16.49,146234.0,16.53,16.55,16.41,16.49,146234.0
2019-11-27 10:30:00,16.48,16.53,16.37,16.43,128399.0,16.48,16.53,16.37,16.43,128399.0
2019-11-27 11:00:00,16.43,16.535,16.405,16.51,109434.0,16.43,16.535,16.405,16.51,109434.0
2019-11-27 11:30:00,16.51,16.52,16.45,16.485,78429.0,16.51,16.52,16.45,16.485,78429.0
2019-11-27 12:00:00,16.48,16.61,16.46,16.54,105659.0,16.48,16.61,16.46,16.54,105659.0
2019-11-27 12:30:00,16.545,16.57,16.51,16.52,50234.0,16.545,16.57,16.51,16.52,50234.0
2019-11-27 13:00:00,16.52,16.55,16.49,16.49,64169.0,16.52,16.55,16.49,16.49,64169.0
2019-11-27 13:30:00,16.49,16.5,16.42,16.43,80928.0,16.49,16.5,16.42,16.43,80928.0
2019-11-27 14:00:00,16.43,16.67,16.43,16.63,142274.0,16.43,16.67,16.43,16.63,142274.0
2019-11-27 14:30:00,16.631,16.65,16.55,16.57,82217.0,16.631,16.65,16.55,16.57,82217.0
2019-11-27 15:00:00,16.575,16.6,16.52,16.58,155497.0,16.575,16.6,16.52,16.58,155497.0
2019-11-27 15:30:00,16.58,16.6,16.52,16.57,230003.0,16.58,16.6,16.52,16.57,230003.0
2019-11-29 09:30:00,16.52,16.64,16.46,16.6,96274.0,16.52,16.64,16.46,16.6,96274.0
2019-11-29 10:00:00,16.61,16.85,16.605,16.79,171966.0,16.61,16.85,16.605,16.79,171966.0
2019-11-29 10:30:00,16.79,16.89,16.7318,16.7318,115421.0,16.79,16.89,16.7318,16.7318,115421.0
2019-11-29 11:00:00,16.72,16.79,16.69,16.72,88647.0,16.72,16.79,16.69,16.72,88647.0
2019-11-29 11:30:00,16.73,16.82,16.71,16.775,76396.0,16.73,16.82,16.71,16.775,76396.0
2019-11-29 12:00:00,16.78,16.835,16.75,16.76,81925.0,16.78,16.835,16.75,16.76,81925.0
2019-11-29 12:30:00,16.76,16.78,16.63,16.63,185763.0,16.76,16.78,16.63,16.63,185763.0
2019-12-02 09:30:00,16.68,16.93,16.62,16.85,247502.0,16.68,16.93,16.62,16.85,247502.0
2019-12-02 10:00:00,16.84,16.855,16.55,16.56,179238.0,16.84,16.855,16.55,16.56,179238.0
2019-12-02 10:30:00,16.57,16.6,16.4,16.49,201041.0,16.57,16.6,16.4,16.49,201041.0
2019-12-02 11:00:00,16.5,16.52,16.4,16.485,71743.0,16.5,16.52,16.4,16.485,71743.0
2019-12-02 11:30:00,16.49,16.5,16.43,16.49,103588.0,16.49,16.5,16.43,16.49,103588.0
2019-12-02 12:00:00,16.485,16.5,16.43,16.495,100828.0,16.485,16.5,16.43,16.495,100828.0
2019-12-02 12:30:00,16.495,16.53,16.43,16.48,96551.0,16.495,16.53,16.43,16.48,96551.0
2019-12-02 13:00:00,16.48,16.65,16.475,16.61,125498.0,16.48,16.65,16.475,16.61,125498.0
2019-12-02 13:30:00,16.605,16.65,16.59,16.645,98286.0,16.605,16.65,16.59,16.645,98286.0
2019-12-02 14:00:00,16.645,16.685,16.62,16.66,93320.0,16.645,16.685,16.62,16.66,93320.0
2019-12-02 14:30:00,16.655,16.72,16.65,16.68,117879.0,16.655,16.72,16.65,16.68,117879.0
2019-12-02 15:00:00,16.69,16.71,16.645,16.71,126536.0,16.69,16.71,16.645,16.71,126536.0
2019-12-02 15:30:00,16.71,16.8,16.7,16.7,484901.0,16.71,16.8,16.7,16.7,484901.0
2019-12-03 09:30:00,16.55,16.6,16.1529,16.225,398702.0,16.55,16.6,16.1529,16.225,398702.0
2019-12-03 10:00:00,16.22,16.22,16.055,16.08,291369.0,16.22,16.22,16.055,16.08,291369.0
2019-12-03 10:30:00,16.085,16.27,16.07,16.23,207345.0,16.085,16.27,16.07,16.23,207345.0
2019-12-03 11:00:00,16.23,16.3134,16.18,16.3134,280077.0,16.23,16.3134,16.18,16.3134,280077.0
2019-12-03 11:30:00,16.31,16.36,16.28,16.345,278040.0,16.31,16.36,16.28,16.345,278040.0
2019-12-03 12:00:00,16.34,16.44,16.34,16.415,301524.0,16.34,16.44,16.34,16.415,301524.0
2019-12-03 12:30:00,16.42,16.51,16.42,16.485,152065.0,16.42,16.51,16.42,16.485,152065.0
2019-12-03 13:00:00,16.485,16.6,16.485,16.55,139316.0,16.485,16.6,16.485,16.55,139316.0
2019-12-03 13:30:00,16.55,16.625,16.55,16.6,85384.0,16.55,16.625,16.55,16.6,85384.0
2019-12-03 14:00:00,16.61,16.66,16.585,16.655,153013.0,16.61,16.66,16.585,16.655,153013.0
2019-12-03 14:30:00,16.65,16.68,16.605,16.62,152521.0,16.65,16.68,16.605,16.62,152521.0
2019-12-03 15:00:00,16.63,16.7,16.6,16.62,136779.0,16.63,16.7,16.6,16.62,136779.0
2019-12-03 15:30:00,16.63,16.72,16.63,16.69,437187.0,16.63,16.72,16.63,16.69,437187.0
2019-12-04 09:30:00,16.8,17.07,16.65,17.01,288154.0,16.8,17.07,16.65,17.01,288154.0
2019-12-04 10:00:00,17.0,17.24,16.99,17.21,312225.0,17.0,17.24,16.99,17.21,312225.0
2019-12-04 10:30:00,17.205,17.345,17.16,17.315,211477.0,17.205,17.345,17.16,17.315,211477.0
2019-12-04 11:00:00,17.32,17.41,17.3,17.39,225988.0,17.32,17.41,17.3,17.39,225988.0
2019-12-04 11:30:00,17.39,17.57,17.365,17.525,288737.0,17.39,17.57,17.365,17.525,288737.0
2019-12-04 12:00:00,17.525,17.68,17.5,17.54,316740.0,17.525,17.68,17.5,17.54,316740.0
2019-12-04 12:30:00,17.5399,17.72,17.48,17.665,273998.0,17.5399,17.72,17.48,17.665,273998.0
2019-12-04 13:00:00,17.665,17.67,17.5,17.5,130370.0,17.665,17.67,17.5,17.5,130370.0
2019-12-04 13:30:00,17.505,17.58,17.505,17.57,67826.0,17.505,17.58,17.505,17.57,67826.0
2019-12-04 14:00:00,17.565,17.67,17.54,17.66,133709.0,17.565,17.67,17.54,17.66,133709.0
2019-12-04 14:30:00,17.66,17.68,17.56,17.6261,218687.0,17.66,17.68,17.56,17.6261,218687.0
2019-12-04 15:00:00,17.62,17.67,17.59,17.645,141006.0,17.62,17.67,17.59,17.645,141006.0
2019-12-04 15:30:00,17.645,17.715,17.635,17.685,635728.0,17.645,17.715,17.635,17.685,635728.0
2019-12-05 09:30:00,17.61,17.76,17.41,17.51,268901.0,17.61,17.76,17.41,17.51,268901.0
2019-12-05 10:00:00,17.515,17.67,17.46,17.52,396267.0,17.515,17.67,17.46,17.52,396267.0
2019-12-05 10:30:00,17.54,17.635,17.495,17.525,158768.0,17.54,17.635,17.495,17.525,158768.0
2019-12-05 11:00:00,17.5223,17.565,17.48,17.515,177252.0,17.5223,17.565,17.48,17.515,177252.0
2019-12-05 11:30:00,17.515,17.615,17.485,17.575,201458.0,17.515,17.615,17.485,17.575,201458.0
2019-12-05 12:00:00,17.575,17.615,17.465,17.47,143318.0,17.575,17.615,17.465,17.47,143318.0
2019-12-05 12:30:00,17.475,17.52,17.43,17.455,159173.0,17.475,17.52,17.43,17.455,159173.0
2019-12-05 13:00:00,17.455,17.5,17.43,17.455,119529.0,17.455,17.5,17.43,17.455,119529.0
2019-12-05 13:30:00,17.455,17.51,17.44,17.47,180439.0,17.455,17.51,17.44,17.47,180439.0
2019-12-05 14:00:00,17.47,17.47,17.13,17.24,382074.0,17.47,17.47,17.13,17.24,382074.0
2019-12-05 14:30:00,17.235,17.31,17.19,17.27,202431.0,17.235,17.31,17.19,17.27,202431.0
2019-12-05 15:00:00,17.265,17.36,17.17,17.17,220434.0,17.265,17.36,17.17,17.17,220434.0
2019-12-05 15:30:00,17.17,17.22,17.07,17.17,465201.0,17.17,17.22,17.07,17.17,465201.0
2019-12-06 09:30:00,17.3,17.43,17.165,17.33,194707.0,17.3,17.43,17.165,17.33,194707.0
2019-12-06 10:00:00,17.32,17.42,17.17,17.285,219853.0,17.32,17.42,17.17,17.285,219853.0
2019-12-06 10:30:00,17.29,17.38,17.235,17.375,153120.0,17.29,17.38,17.235,17.375,153120.0
2019-12-06 11:00:00,17.369,17.465,17.35,17.39,150415.0,17.369,17.465,17.35,17.39,150415.0
2019-12-06 11:30:00,17.38,17.4,17.28,17.32,86578.0,17.38,17.4,17.28,17.32,86578.0
2019-12-06 12:00:00,17.33,17.45,17.31,17.44,83011.0,17.33,17.45,17.31,17.44,83011.0
2019-12-06 12:30:00,17.43,17.47,17.39,17.4,77754.0,17.43,17.47,17.39,17.4,77754.0
2019-12-06 13:00:00,17.39,17.435,17.35,17.43,99376.0,17.39,17.435,17.35,17.43,99376.0
2019-12-06 13:30:00,17.43,17.47,17.4,17.47,113545.0,17.43,17.47,17.4,17.47,113545.0
2019-12-06 14:00:00,17.465,17.5,17.41,17.4856,164382.0,17.465,17.5,17.41,17.4856,164382.0
2019-12-06 14:30:00,17.485,17.53,17.46,17.47,146994.0,17.485,17.53,17.46,17.47,146994.0
2019-12-06 15:00:00,17.47,17.48,17.38,17.4062,102260.0,17.47,17.48,17.38,17.4062,102260.0
2019-12-06 15:30:00,17.4,17.46,17.325,17.37,376555.0,17.4,17.46,17.325,17.37,376555.0
2019-12-09 09:30:00,17.39,17.5,17.3,17.37,163248.0,17.39,17.5,17.3,17.37,163248.0
2019-12-09 10:00:00,17.37,17.38,17.18,17.2,118159.0,17.37,17.38,17.18,17.2,118159.0
2019-12-09 10:30:00,17.2,17.235,17.15,17.2016,146404.0,17.2,17.235,17.15,17.2016,146404.0
2019-12-09 11:00:00,17.21,17.23,17.025,17.05,126654.0,17.21,17.23,17.025,17.05,126654.0
2019-12-09 11:30:00,17.045,17.08,16.98,17.03,113913.0,17.045,17.08,16.98,17.03,113913.0
2019-12-09 12:00:00,17.03,17.1,17.01,17.075,110052.0,17.03,17.1,17.01,17.075,110052.0
2019-12-09 12:30:00,17.07,17.08,17.01,17.015,69612.0,17.07,17.08,17.01,17.015,69612.0
2019-12-09 13:00:00,17.015,17.02,16.9244,16.97,172428.0,17.015,17.02,16.9244,16.97,172428.0
2019-12-09 13:30:00,16.975,17.08,16.974,17.05,167710.0,16.975,17.08,16.974,17.05,167710.0
2019-12-09 14:00:00,17.045,17.045,16.93,16.94,240417.0,17.045,17.045,16.93,16.94,240417.0
2019-12-09 14:30:00,16.95,17.0066,16.94,17.0066,110430.0,16.95,17.0066,16.94,17.0066,110430.0
2019-12-09 15:00:00,17.005,17.03,16.94,16.945,141463.0,17.005,17.03,16.94,16.945,141463.0
2019-12-09 15:30:00,16.9474,16.95,16.83,16.84,524897.0,16.9474,16.95,16.83,16.84,524897.0
2019-12-10 09:30:00,16.93,17.33,16.93,17.31,318344.0,16.93,17.33,16.93,17.31,318344.0
2019-12-10 10:00:00,17.31,17.4,17.25,17.355,130098.0,17.31,17.4,17.25,17.355,130098.0
2019-12-10 10:30:00,17.3559,17.54,17.33,17.54,359307.0,17.3559,17.54,17.33,17.54,359307.0
2019-12-10 11:00:00,17.55,17.64,17.49,17.57,236055.0,17.55,17.64,17.49,17.57,236055.0
2019-12-10 11:30:00,17.5702,17.59,17.48,17.515,127509.0,17.5702,17.59,17.48,17.515,127509.0
2019-12-10 12:00:00,17.52,17.58,17.461,17.58,115987.0,17.52,17.58,17.461,17.58,115987.0
2019-12-10 12:30:00,17.575,17.64,17.565,17.61,232389.0,17.575,17.64,17.565,17.61,232389.0
2019-12-10 13:00:00,17.6067,17.77,17.6036,17.635,206900.0,17.6067,17.77,17.6036,17.635,206900.0
2019-12-10 13:30:00,17.64,17.7,17.64,17.66,83917.0,17.64,17.7,17.64,17.66,83917.0
2019-12-10 14:00:00,17.655,17.68,17.62,17.665,98719.0,17.655,17.68,17.62,17.665,98719.0
2019-12-10 14:30:00,17.6699,17.77,17.6266,17.7516,201691.0,17.6699,17.77,17.6266,17.7516,201691.0
2019-12-10 15:00:00,17.75,17.79,17.69,17.7601,264394.0,17.75,17.79,17.69,17.7601,264394.0
2019-12-10 15:30:00,17.765,17.77,17.69,17.735,480037.0,17.765,17.77,17.69,17.735,480037.0
2019-12-11 09:30:00,17.73,17.88,17.685,17.77,227159.0,17.73,17.88,17.685,17.77,227159.0
2019-12-11 10:00:00,17.77,17.825,17.7,17.78,149233.0,17.77,17.825,17.7,17.78,149233.0
2019-12-11 10:30:00,17.77,18.14,17.74,17.85,554224.0,17.77,18.14,17.74,17.85,554224.0
2019-12-11 11:00:00,17.84,17.95,17.75,17.8,238532.0,17.84,17.95,17.75,17.8,238532.0
2019-12-11 11:30:00,17.8,17.82,17.48,17.555,369580.0,17.8,17.82,17.48,17.555,369580.0
2019-12-11 12:00:00,17.56,17.635,17.51,17.63,123212.0,17.56,17.635,17.51,17.63,123212.0
2019-12-11 12:30:00,17.63,17.67,17.6,17.63,64426.0,17.63,17.67,17.6,17.63,64426.0
2019-12-11 13:00:00,17.635,17.66,17.6,17.645,88616.0,17.635,17.66,17.6,17.645,88616.0
2019-12-11 13:30:00,17.64,17.68,17.615,17.635,80928.0,17.64,17.68,17.615,17.635,80928.0
2019-12-11 14:00:00,17.635,17.67,17.615,17.66,80695.0,17.635,17.67,17.615,17.66,80695.0
2019-12-11 14:30:00,17.6657,17.7,17.65,17.685,93401.0,17.6657,17.7,17.65,17.685,93401.0
2019-12-11 15:00:00,17.68,17.69,17.57,17.615,256716.0,17.68,17.69,17.57,17.615,256716.0
2019-12-11 15:30:00,17.62,17.685,17.56,17.625,375852.0,17.62,17.685,17.56,17.625,375852.0
2019-12-12 09:30:00,17.64,17.68,17.47,17.6,150320.0,17.64,17.68,17.47,17.6,150320.0
2019-12-12 10:00:00,17.6,17.74,17.59,17.65,142432.0,17.6,17.74,17.59,17.65,142432.0
2019-12-12 10:30:00,17.645,17.74,17.63,17.74,102932.0,17.645,17.74,17.63,17.74,102932.0
2019-12-12 11:00:00,17.74,17.74,17.6,17.645,106772.0,17.74,17.74,17.6,17.645,106772.0
2019-12-12 11:30:00,17.65,17.7,17.61,17.6462,83099.0,17.65,17.7,17.61,17.6462,83099.0
2019-12-12 12:00:00,17.64,17.69,17.59,17.641,205614.0,17.64,17.69,17.59,17.641,205614.0
2019-12-12 12:30:00,17.65,17.78,17.64,17.71,219481.0,17.65,17.78,17.64,17.71,219481.0
2019-12-12 13:00:00,17.7,17.72,17.62,17.62,60793.0,17.7,17.72,17.62,17.62,60793.0
2019-12-12 13:30:00,17.63,17.74,17.605,17.7,93441.0,17.63,17.74,17.605,17.7,93441.0
2019-12-12 14:00:00,17.69,17.72,17.6,17.65,73148.0,17.69,17.72,17.6,17.65,73148.0
2019-12-12 14:30:00,17.655,17.7,17.61,17.63,120252.0,17.655,17.7,17.61,17.63,120252.0
2019-12-12 15:00:00,17.63,17.67,17.55,17.615,111746.0,17.63,17.67,17.55,17.615,111746.0
2019-12-12 15:30:00,17.62,17.7,17.61,17.66,234324.0,17.62,17.7,17.61,17.66,234324.0
2019-12-13 09:30:00,18.26,18.32,17.68,18.085,623408.0,18.26,18.32,17.68,18.085,623408.0
2019-12-13 10:00:00,18.084,18.2709,17.985,18.125,359981.0,18.084,18.2709,17.985,18.125,359981.0
2019-12-13 10:30:00,18.12,18.12,17.9102,17.975,231349.0,18.12,18.12,17.9102,17.975,231349.0
2019-12-13 11:00:00,17.975,17.975,17.75,17.8499,149021.0,17.975,17.975,17.75,17.8499,149021.0
2019-12-13 11:30:00,17.85,17.99,17.8028,17.9375,200260.0,17.85,17.99,17.8028,17.9375,200260.0
2019-12-13 12:00:00,17.935,17.935,17.765,17.78,76826.0,17.935,17.935,17.765,17.78,76826.0
2019-12-13 12:30:00,17.78,17.83,17.72,17.8231,116949.0,17.78,17.83,17.72,17.8231,116949.0
2019-12-13 13:00:00,17.83,17.86,17.79,17.81,82487.0,17.83,17.86,17.79,17.81,82487.0
2019-12-13 13:30:00,17.8,17.88,17.8,17.84,120404.0,17.8,17.88,17.8,17.84,120404.0
2019-12-13 14:00:00,17.845,17.86,17.74,17.755,104166.0,17.845,17.86,17.74,17.755,104166.0
2019-12-13 14:30:00,17.755,17.78,17.725,17.74,52657.0,17.755,17.78,17.725,17.74,52657.0
2019-12-13 15:00:00,17.735,17.76,17.69,17.735,85083.0,17.735,17.76,17.69,17.735,85083.0
2019-12-13 15:30:00,17.735,17.855,17.72,17.82,322726.0,17.735,17.855,17.72,17.82,322726.0
2019-12-16 09:30:00,17.87,18.11,17.82,17.83,233915.0,17.87,18.11,17.82,17.83,233915.0
2019-12-16 10:00:00,17.83,17.96,17.77,17.94,157233.0,17.83,17.96,17.77,17.94,157233.0
2019-12-16 10:30:00,17.94,18.06,17.93,18.02,178856.0,17.94,18.06,17.93,18.02,178856.0
2019-12-16 11:00:00,18.02,18.18,18.02,18.13,192999.0,18.02,18.18,18.02,18.13,192999.0
2019-12-16 11:30:00,18.13,18.18,18.07,18.175,169454.0,18.13,18.18,18.07,18.175,169454.0
2019-12-16 12:00:00,18.175,18.2,18.155,18.1867,108602.0,18.175,18.2,18.155,18.1867,108602.0
2019-12-16 12:30:00,18.185,18.19,18.14,18.17,92025.0,18.185,18.19,18.14,18.17,92025.0
2019-12-16 13:00:00,18.17,18.17,18.08,18.08,101702.0,18.17,18.17,18.08,18.08,101702.0
2019-12-16 13:30:00,18.075,18.17,18.05,18.1663,127649.0,18.075,18.17,18.05,18.1663,127649.0
2019-12-16 14:00:00,18.1645,18.24,18.14,18.15,118187.0,18.1645,18.24,18.14,18.15,118187.0
2019-12-16 14:30:00,18.15,18.185,18.1,18.1,86046.0,18.15,18.185,18.1,18.1,86046.0
2019-12-16 15:00:00,18.1,18.19,18.0901,18.12,105447.0,18.1,18.19,18.0901,18.12,105447.0
2019-12-16 15:30:00,18.12,18.22,18.08,18.21,461344.0,18.12,18.22,18.08,18.21,461344.0
2019-12-17 09:30:00,18.07,18.17,17.69,17.7,248466.0,18.07,18.17,17.69,17.7,248466.0
2019-12-17 10:00:00,17.69,17.8,17.5,17.61,395502.0,17.69,17.8,17.5,17.61,395502.0
2019-12-17 10:30:00,17.6,17.61,17.5,17.575,128817.0,17.6,17.61,17.5,17.575,128817.0
2019-12-17 11:00:00,17.58,17.69,17.55,17.65,102065.0,17.58,17.69,17.55,17.65,102065.0
2019-12-17 11:30:00,17.655,17.7,17.59,17.62,119486.0,17.655,17.7,17.59,17.62,119486.0
2019-12-17 12:00:00,17.6209,17.64,17.57,17.625,73128.0,17.6209,17.64,17.57,17.625,73128.0
2019-12-17 12:30:00,17.63,17.66,17.5809,17.585,70920.0,17.63,17.66,17.5809,17.585,70920.0
2019-12-17 13:00:00,17.59,17.68,17.56,17.665,86291.0,17.59,17.68,17.56,17.665,86291.0
2019-12-17 13:30:00,17.67,17.87,17.66,17.86,262848.0,17.67,17.87,17.66,17.86,262848.0
2019-12-17 14:00:00,17.855,17.865,17.81,17.85,118930.0,17.855,17.865,17.81,17.85,118930.0
2019-12-17 14:30:00,17.85,17.955,17.85,17.91,181351.0,17.85,17.955,17.85,17.91,181351.0
2019-12-17 15:00:00,17.905,18.01,17.9,17.995,256335.0,17.905,18.01,17.9,17.995,256335.0
2019-12-17 15:30:00,17.995,18.02,17.89,17.93,463085.0,17.995,18.02,17.89,17.93,463085.0
2019-12-18 09:30:00,17.91,17.98,17.77,17.84,162304.0,17.91,17.98,17.77,17.84,162304.0
2019-12-18 10:00:00,17.84,17.98,17.8,17.95,128099.0,17.84,17.98,17.8,17.95,128099.0
2019-12-18 10:30:00,17.95,17.99,17.8738,17.91,130311.0,17.95,17.99,17.8738,17.91,130311.0
2019-12-18 11:00:00,17.92,17.95,17.845,17.895,86871.0,17.92,17.95,17.845,17.895,86871.0
2019-12-18 11:30:00,17.9,17.91,17.78,17.7858,120623.0,17.9,17.91,17.78,17.7858,120623.0
2019-12-18 12:00:00,17.79,17.87,17.769,17.825,127081.0,17.79,17.87,17.769,17.825,127081.0
2019-12-18 12:30:00,17.825,17.85,17.79,17.795,83218.0,17.825,17.85,17.79,17.795,83218.0
2019-12-18 13:00:00,17.795,17.88,17.79,17.875,85710.0,17.795,17.88,17.79,17.875,85710.0
2019-12-18 13:30:00,17.88,17.92,17.83,17.83,78899.0,17.88,17.92,17.83,17.83,78899.0
2019-12-18 14:00:00,17.835,17.93,17.835,17.89,66642.0,17.835,17.93,17.835,17.89,66642.0
2019-12-18 14:30:00,17.9,17.95,17.895,17.935,94937.0,17.9,17.95,17.895,17.935,94937.0
2019-12-18 15:00:00,17.93,17.94,17.875,17.885,103082.0,17.93,17.94,17.875,17.885,103082.0
2019-12-18 15:30:00,17.885,17.92,17.87,17.87,331102.0,17.885,17.92,17.87,17.87,331102.0
2019-12-19 09:30:00,17.97,18.29,17.96,18.13,284790.0,17.97,18.29,17.96,18.13,284790.0
2019-12-19 10:00:00,18.13,18.17,18.01,18.11,102846.0,18.13,18.17,18.01,18.11,102846.0
2019-12-19 10:30:00,18.11,18.175,18.08,18.1209,184138.0,18.11,18.175,18.08,18.1209,184138.0
2019-12-19 11:00:00,18.125,18.18,18.08,18.175,96957.0,18.125,18.18,18.08,18.175,96957.0
2019-12-19 11:30:00,18.175,18.25,18.14,18.22,134840.0,18.175,18.25,18.14,18.22,134840.0
2019-12-19 12:00:00,18.21,18.23,18.17,18.18,88062.0,18.21,18.23,18.17,18.18,88062.0
2019-12-19 12:30:00,18.175,18.27,18.175,18.2493,96767.0,18.175,18.27,18.175,18.2493,96767.0
2019-12-19 13:00:00,18.245,18.28,18.21,18.2603,127096.0,18.245,18.28,18.21,18.2603,127096.0
2019-12-19 13:30:00,18.265,18.37,18.26,18.365,194166.0,18.265,18.37,18.26,18.365,194166.0
2019-12-19 14:00:00,18.36,18.38,18.24,18.32,247031.0,18.36,18.38,18.24,18.32,247031.0
2019-12-19 14:30:00,18.325,18.34,18.29,18.32,152259.0,18.325,18.34,18.29,18.32,152259.0
2019-12-19 15:00:00,18.32,18.4,18.31,18.3693,184251.0,18.32,18.4,18.31,18.3693,184251.0
2019-12-19 15:30:00,18.37,18.42,18.31,18.37,542422.0,18.37,18.42,18.31,18.37,542422.0
2019-12-20 09:30:00,18.4,18.4,18.2,18.215,636176.0,18.4,18.4,18.2,18.215,636176.0
2019-12-20 10:00:00,18.22,18.33,18.1801,18.25,183506.0,18.22,18.33,18.1801,18.25,183506.0
2019-12-20 10:30:00,18.245,18.38,18.225,18.3,146125.0,18.245,18.38,18.225,18.3,146125.0
2019-12-20 11:00:00,18.3,18.35,18.2673,18.34,110540.0,18.3,18.35,18.2673,18.34,110540.0
2019-12-20 11:30:00,18.33,18.395,18.295,18.37,96166.0,18.33,18.395,18.295,18.37,96166.0
2019-12-20 12:00:00,18.37,18.46,18.365,18.46,112712.0,18.37,18.46,18.365,18.46,112712.0
2019-12-20 12:30:00,18.45,18.455,18.34,18.355,108495.0,18.45,18.455,18.34,18.355,108495.0
2019-12-20 13:00:00,18.36,18.36,18.25,18.29,126385.0,18.36,18.36,18.25,18.29,126385.0
2019-12-20 13:30:00,18.2947,18.33,18.28,18.305,68806.0,18.2947,18.33,18.28,18.305,68806.0
2019-12-20 14:00:00,18.305,18.37,18.2627,18.37,83424.0,18.305,18.37,18.2627,18.37,83424.0
2019-12-20 14:30:00,18.37,18.4,18.33,18.39,104871.0,18.37,18.4,18.33,18.39,104871.0
2019-12-20 15:00:00,18.39,18.5,18.385,18.49,220057.0,18.39,18.5,18.385,18.49,220057.0
2019-12-20 15:30:00,18.49,18.58,18.45,18.51,679176.0,18.49,18.58,18.45,18.51,679176.0
2019-12-23 09:30:00,18.57,18.6,18.35,18.45,121120.0,18.57,18.6,18.35,18.45,121120.0
2019-12-23 10:00:00,18.46,18.58,18.45,18.48,136671.0,18.46,18.58,18.45,18.48,136671.0
2019-12-23 10:30:00,18.48,18.53,18.4775,18.51,68031.0,18.48,18.53,18.4775,18.51,68031.0
2019-12-23 11:00:00,18.52,18.57,18.44,18.48,105338.0,18.52,18.57,18.44,18.48,105338.0
2019-12-23 11:30:00,18.475,18.52,18.44,18.51,62942.0,18.475,18.52,18.44,18.51,62942.0
2019-12-23 12:00:00,18.5,18.57,18.46,18.565,65916.0,18.5,18.57,18.46,18.565,65916.0
2019-12-23 12:30:00,18.565,18.64,18.55,18.58,104492.0,18.565,18.64,18.55,18.58,104492.0
2019-12-23 13:00:00,18.57,18.71,18.57,18.705,98228.0,18.57,18.71,18.57,18.705,98228.0
2019-12-23 13:30:00,18.705,18.74,18.59,18.62,117414.0,18.705,18.74,18.59,18.62,117414.0
2019-12-23 14:00:00,18.63,18.74,18.62,18.73,167741.0,18.63,18.74,18.62,18.73,167741.0
2019-12-23 14:30:00,18.7349,18.8,18.69,18.745,184508.0,18.7349,18.8,18.69,18.745,184508.0
2019-12-23 15:00:00,18.74,18.79,18.72,18.765,164828.0,18.74,18.79,18.72,18.765,164828.0
2019-12-23 15:30:00,18.76,18.8,18.705,18.8,405628.0,18.76,18.8,18.705,18.8,405628.0
2019-12-24 09:30:00,18.88,18.89,18.7,18.71,172686.0,18.88,18.89,18.7,18.71,172686.0
2019-12-24 10:00:00,18.705,18.71,18.57,18.6,140956.0,18.705,18.71,18.57,18.6,140956.0
2019-12-24 10:30:00,18.59,18.64,18.5337,18.6,109407.0,18.59,18.64,18.5337,18.6,109407.0
2019-12-24 11:00:00,18.595,18.685,18.59,18.675,86167.0,18.595,18.685,18.59,18.675,86167.0
2019-12-24 11:30:00,18.68,18.75,18.68,18.72,90053.0,18.68,18.75,18.68,18.72,90053.0
2019-12-24 12:00:00,18.71,18.79,18.69,18.745,125559.0,18.71,18.79,18.69,18.745,125559.0
2019-12-24 12:30:00,18.745,18.8,18.7,18.76,199157.0,18.745,18.8,18.7,18.76,199157.0
2019-12-26 09:30:00,18.7,18.905,18.7,18.89,187795.0,18.7,18.905,18.7,18.89,187795.0
2019-12-26 10:00:00,18.885,18.98,18.85,18.895,82403.0,18.885,18.98,18.85,18.895,82403.0
2019-12-26 10:30:00,18.895,18.92,18.78,18.825,107260.0,18.895,18.92,18.78,18.825,107260.0
2019-12-26 11:00:00,18.83,18.905,18.8,18.865,43812.0,18.83,18.905,18.8,18.865,43812.0
2019-12-26 11:30:00,18.87,18.89,18.845,18.86,39114.0,18.87,18.89,18.845,18.86,39114.0
2019-12-26 12:00:00,18.86,18.87,18.81,18.81,34762.0,18.86,18.87,18.81,18.81,34762.0
2019-12-26 12:30:00,18.81,19.01,18.79,18.9133,156155.0,18.81,19.01,18.79,18.9133,156155.0
2019-12-26 13:00:00,18.9,18.95,18.89,18.905,80759.0,18.9,18.95,18.89,18.905,80759.0
2019-12-26 13:30:00,18.91,18.96,18.895,18.96,64246.0,18.91,18.96,18.895,18.96,64246.0
2019-12-26 14:00:00,18.95,19.03,18.95,19.01,225336.0,18.95,19.03,18.95,19.01,225336.0
2019-12-26 14:30:00,19.005,19.02,18.88,18.9,87571.0,19.005,19.02,18.88,18.9,87571.0
2019-12-26 15:00:00,18.9,18.91,18.8,18.84,62341.0,18.9,18.91,18.8,18.84,62341.0
2019-12-26 15:30:00,18.83,18.92,18.83,18.9,375452.0,18.83,18.92,18.83,18.9,375452.0
2019-12-27 09:30:00,19.0,19.03,18.37,18.3728,240000.0,19.0,19.03,18.37,18.3728,240000.0
2019-12-27 10:00:00,18.38,18.44,18.2551,18.41,209433.0,18.38,18.44,18.2551,18.41,209433.0
2019-12-27 10:30:00,18.405,18.43,18.33,18.42,106043.0,18.405,18.43,18.33,18.42,106043.0
2019-12-27 11:00:00,18.41,18.4626,18.2847,18.335,127666.0,18.41,18.4626,18.2847,18.335,127666.0
2019-12-27 11:30:00,18.335,18.38,18.295,18.31,75132.0,18.335,18.38,18.295,18.31,75132.0
2019-12-27 12:00:00,18.3,18.3,18.21,18.23,94054.0,18.3,18.3,18.21,18.23,94054.0
2019-12-27 12:30:00,18.23,18.23,18.141,18.17,134440.0,18.23,18.23,18.141,18.17,134440.0
2019-12-27 13:00:00,18.165,18.21,18.08,18.1672,126348.0,18.165,18.21,18.08,18.1672,126348.0
2019-12-27 13:30:00,18.17,18.22,18.16,18.17,61990.0,18.17,18.22,18.16,18.17,61990.0
2019-12-27 14:00:00,18.165,18.22,18.12,18.19,83000.0,18.165,18.22,18.12,18.19,83000.0
2019-12-27 14:30:00,18.19,18.2,18.11,18.155,79936.0,18.19,18.2,18.11,18.155,79936.0
2019-12-27 15:00:00,18.15,18.16,18.12,18.12,91625.0,18.15,18.16,18.12,18.12,91625.0
2019-12-27 15:30:00,18.1222,18.18,18.04,18.14,352554.0,18.1222,18.18,18.04,18.14,352554.0
2019-12-30 09:30:00,18.1,18.14,17.67,17.775,269277.0,18.1,18.14,17.67,17.775,269277.0
2019-12-30 10:00:00,17.78,17.81,17.625,17.715,163914.0,17.78,17.81,17.625,17.715,163914.0
2019-12-30 10:30:00,17.71,17.75,17.61,17.625,107436.0,17.71,17.75,17.61,17.625,107436.0
2019-12-30 11:00:00,17.63,17.68,17.54,17.67,134254.0,17.63,17.68,17.54,17.67,134254.0
2019-12-30 11:30:00,17.665,17.71,17.6408,17.66,121440.0,17.665,17.71,17.6408,17.66,121440.0
2019-12-30 12:00:00,17.65,17.74,17.65,17.74,100265.0,17.65,17.74,17.65,17.74,100265.0
2019-12-30 12:30:00,17.735,17.8012,17.73,17.74,89779.0,17.735,17.8012,17.73,17.74,89779.0
2019-12-30 13:00:00,17.73,17.79,17.71,17.76,85320.0,17.73,17.79,17.71,17.76,85320.0
2019-12-30 13:30:00,17.76,17.7632,17.66,17.67,97085.0,17.76,17.7632,17.66,17.67,97085.0
2019-12-30 14:00:00,17.68,17.79,17.65,17.78,114437.0,17.68,17.79,17.65,17.78,114437.0
2019-12-30 14:30:00,17.77,17.8,17.74,17.75,92816.0,17.77,17.8,17.74,17.75,92816.0
2019-12-30 15:00:00,17.755,17.78,17.72,17.775,77785.0,17.755,17.78,17.72,17.775,77785.0
2019-12-30 15:30:00,17.775,17.82,17.69,17.72,326900.0,17.775,17.82,17.69,17.72,326900.0
2019-12-31 09:30:00,17.6,17.88,17.57,17.84,122160.0,17.6,17.88,17.57,17.84,122160.0
2019-12-31 10:00:00,17.84,17.86,17.76,17.79,76179.0,17.84,17.86,17.76,17.79,76179.0
2019-12-31 10:30:00,17.79,17.81,17.7,17.7086,94013.0,17.79,17.81,17.7,17.7086,94013.0
2019-12-31 11:00:00,17.71,17.81,17.68,17.795,80150.0,17.71,17.81,17.68,17.795,80150.0
2019-12-31 11:30:00,17.7901,17.84,17.76,17.805,58942.0,17.7901,17.84,17.76,17.805,58942.0
2019-12-31 12:00:00,17.81,17.85,17.79,17.8201,58133.0,17.81,17.85,17.79,17.8201,58133.0
2019-12-31 12:30:00,17.83,17.85,17.795,17.795,69171.0,17.83,17.85,17.795,17.795,69171.0
2019-12-31 13:00:00,17.795,17.8,17.75,17.755,36887.0,17.795,17.8,17.75,17.755,36887.0
2019-12-31 13:30:00,17.76,17.8,17.74,17.77,60252.0,17.76,17.8,17.74,17.77,60252.0
2019-12-31 14:00:00,17.775,17.78,17.7,17.71,70752.0,17.775,17.78,17.7,17.71,70752.0
2019-12-31 14:30:00,17.71,17.73,17.63,17.665,77491.0,17.71,17.73,17.63,17.665,77491.0
2019-12-31 15:00:00,17.67,17.725,17.67,17.685,84007.0,17.67,17.725,17.67,17.685,84007.0
2019-12-31 15:30:00,17.6837,17.72,17.61,17.62,325753.0,17.6837,17.72,17.61,17.62,325753.0
2020-01-02 09:30:00,17.71,17.7688,17.37,17.53,273005.0,17.71,17.7688,17.37,17.53,273005.0
2020-01-02 10:00:00,17.54,17.545,17.35,17.48,112036.0,17.54,17.545,17.35,17.48,112036.0
2020-01-02 10:30:00,17.475,17.4957,17.32,17.43,236698.0,17.475,17.4957,17.32,17.43,236698.0
2020-01-02 11:00:00,17.44,17.47,17.37,17.37,155139.0,17.44,17.47,17.37,17.37,155139.0
2020-01-02 11:30:00,17.37,17.38,17.2991,17.37,188882.0,17.37,17.38,17.2991,17.37,188882.0
2020-01-02 12:00:00,17.37,17.395,17.27,17.2907,418218.0,17.37,17.395,17.27,17.2907,418218.0
2020-01-02 12:30:00,17.2999,17.3,17.24,17.29,164239.0,17.2999,17.3,17.24,17.29,164239.0
2020-01-02 13:00:00,17.29,17.3,17.28,17.3,104782.0,17.29,17.3,17.28,17.3,104782.0
2020-01-02 13:30:00,17.295,17.43,17.28,17.38,183521.0,17.295,17.43,17.28,17.38,183521.0
2020-01-02 14:00:00,17.375,17.59,17.375,17.56,163725.0,17.375,17.59,17.375,17.56,163725.0
2020-01-02 14:30:00,17.55,17.65,17.55,17.595,104112.0,17.55,17.65,17.55,17.595,104112.0
2020-01-02 15:00:00,17.6,17.66,17.6,17.615,80267.0,17.6,17.66,17.6,17.615,80267.0
2020-01-02 15:30:00,17.62,17.67,17.52,17.64,307286.0,17.62,17.67,17.52,17.64,307286.0
2020-01-03 09:30:00,17.31,17.39,17.2,17.23,183060.0,17.31,17.39,17.2,17.23,183060.0
2020-01-03 10:00:00,17.23,17.245,17.1204,17.21,157431.0,17.23,17.245,17.1204,17.21,157431.0
2020-01-03 10:30:00,17.2,17.22,17.03,17.075,212027.0,17.2,17.22,17.03,17.075,212027.0
2020-01-03 11:00:00,17.0799,17.14,17.04,17.125,106226.0,17.0799,17.14,17.04,17.125,106226.0
2020-01-03 11:30:00,17.125,17.18,17.09,17.155,93558.0,17.125,17.18,17.09,17.155,93558.0
2020-01-03 12:00:00,17.15,17.28,17.15,17.205,99119.0,17.15,17.28,17.15,17.205,99119.0
2020-01-03 12:30:00,17.205,17.28,17.18,17.245,87740.0,17.205,17.28,17.18,17.245,87740.0
2020-01-03 13:00:00,17.24,17.26,17.11,17.1254,100050.0,17.24,17.26,17.11,17.1254,100050.0
2020-01-03 13:30:00,17.125,17.13,17.03,17.07,93798.0,17.125,17.13,17.03,17.07,93798.0
2020-01-03 14:00:00,17.07,17.075,16.93,17.045,116067.0,17.07,17.075,16.93,17.045,116067.0
2020-01-03 14:30:00,17.05,17.05,16.97,17.005,76564.0,17.05,17.05,16.97,17.005,76564.0
2020-01-03 15:00:00,17.0079,17.06,16.985,17.05,87374.0,17.0079,17.06,16.985,17.05,87374.0
2020-01-03 15:30:00,17.05,17.11,16.995,17.0,401314.0,17.05,17.11,16.995,17.0,401314.0
2020-01-06 09:30:00,16.93,16.95,16.695,16.76,237282.0,16.93,16.95,16.695,16.76,237282.0
2020-01-06 10:00:00,16.765,17.045,16.76,17.025,193872.0,16.765,17.045,16.76,17.025,193872.0
2020-01-06 10:30:00,17.03,17.1801,17.025,17.175,100101.0,17.03,17.1801,17.025,17.175,100101.0
2020-01-06 11:00:00,17.18,17.45,17.13,17.4,325920.0,17.18,17.45,17.13,17.4,325920.0
2020-01-06 11:30:00,17.395,17.45,17.365,17.445,92176.0,17.395,17.45,17.365,17.445,92176.0
2020-01-06 12:00:00,17.445,17.46,17.38,17.4,105430.0,17.445,17.46,17.38,17.4,105430.0
2020-01-06 12:30:00,17.395,17.41,17.36,17.375,95627.0,17.395,17.41,17.36,17.375,95627.0
2020-01-06 13:00:00,17.37,17.42,17.345,17.38,98796.0,17.37,17.42,17.345,17.38,98796.0
2020-01-06 13:30:00,17.375,17.59,17.375,17.45,263608.0,17.375,17.59,17.375,17.45,263608.0
2020-01-06 14:00:00,17.45,17.53,17.395,17.53,107473.0,17.45,17.53,17.395,17.53,107473.0
2020-01-06 14:30:00,17.5266,17.56,17.5,17.54,144602.0,17.5266,17.56,17.5,17.54,144602.0
2020-01-06 15:00:00,17.54,17.555,17.45,17.475,137063.0,17.54,17.555,17.45,17.475,137063.0
2020-01-06 15:30:00,17.48,17.58,17.43,17.56,413908.0,17.48,17.58,17.43,17.56,413908.0
2020-01-07 09:30:00,17.66,17.9,17.5728,17.73,471347.0,17.66,17.9,17.5728,17.73,471347.0
2020-01-07 10:00:00,17.74,18.05,17.74,18.02,387391.0,17.74,18.05,17.74,18.02,387391.0
2020-01-07 10:30:00,18.025,18.2,18.01,18.145,216460.0,18.025,18.2,18.01,18.145,216460.0
2020-01-07 11:00:00,18.14,18.25,18.13,18.2,241763.0,18.14,18.25,18.13,18.2,241763.0
2020-01-07 11:30:00,18.195,18.25,18.17,18.185,117175.0,18.195,18.25,18.17,18.185,117175.0
2020-01-07 12:00:00,18.19,18.31,18.19,18.3,93629.0,18.19,18.31,18.19,18.3,93629.0
2020-01-07 12:30:00,18.3,18.44,18.29,18.405,215410.0,18.3,18.44,18.29,18.405,215410.0
2020-01-07 13:00:00,18.4,18.48,18.365,18.45,180424.0,18.4,18.48,18.365,18.45,180424.0
2020-01-07 13:30:00,18.45,18.54,18.45,18.54,175760.0,18.45,18.54,18.45,18.54,175760.0
2020-01-07 14:00:00,18.5401,18.58,18.45,18.545,199606.0,18.5401,18.58,18.45,18.545,199606.0
2020-01-07 14:30:00,18.545,18.65,18.51,18.625,311337.0,18.545,18.65,18.51,18.625,311337.0
2020-01-07 15:00:00,18.625,18.71,18.605,18.625,399823.0,18.625,18.71,18.605,18.625,399823.0
2020-01-07 15:30:00,18.62,18.8,18.62,18.67,893830.0,18.62,18.8,18.62,18.67,893830.0
2020-01-08 09:30:00,18.55,18.68,18.43,18.565,285677.0,18.55,18.68,18.43,18.565,285677.0
2020-01-08 10:00:00,18.565,18.695,18.55,18.585,145385.0,18.565,18.695,18.55,18.585,145385.0
2020-01-08 10:30:00,18.59,18.71,18.57,18.705,172101.0,18.59,18.71,18.57,18.705,172101.0
2020-01-08 11:00:00,18.71,18.8145,18.655,18.76,187485.0,18.71,18.8145,18.655,18.76,187485.0
2020-01-08 11:30:00,18.755,18.84,18.71,18.76,181384.0,18.755,18.84,18.71,18.76,181384.0
2020-01-08 12:00:00,18.76,18.87,18.75,18.86,125142.0,18.76,18.87,18.75,18.86,125142.0
2020-01-08 12:30:00,18.8599,18.89,18.795,18.885,82558.0,18.8599,18.89,18.795,18.885,82558.0
2020-01-08 13:00:00,18.88,18.905,18.84,18.89,123142.0,18.88,18.905,18.84,18.89,123142.0
2020-01-08 13:30:00,18.88,18.94,18.87,18.925,132596.0,18.88,18.94,18.87,18.925,132596.0
2020-01-08 14:00:00,18.925,19.03,18.925,19.0258,145231.0,18.925,19.03,18.925,19.0258,145231.0
2020-01-08 14:30:00,19.025,19.11,19.02,19.045,224136.0,19.025,19.11,19.02,19.045,224136.0
2020-01-08 15:00:00,19.045,19.11,18.98,19.04,382060.0,19.045,19.11,18.98,19.04,382060.0
2020-01-08 15:30:00,19.04,19.15,18.95,18.95,500900.0,19.04,19.15,18.95,18.95,500900.0
2020-01-09 09:30:00,19.17,19.17,18.745,18.815,242160.0,19.17,19.17,18.745,18.815,242160.0
2020-01-09 10:00:00,18.83,18.87,18.75,18.7667,167908.0,18.83,18.87,18.75,18.7667,167908.0
2020-01-09 10:30:00,18.765,18.8,18.54,18.565,439694.0,18.765,18.8,18.54,18.565,439694.0
2020-01-09 11:00:00,18.565,18.64,18.565,18.62,214826.0,18.565,18.64,18.565,18.62,214826.0
2020-01-09 11:30:00,18.62,18.86,18.62,18.85,167832.0,18.62,18.86,18.62,18.85,167832.0
2020-01-09 12:00:00,18.845,18.87,18.74,18.75,90992.0,18.845,18.87,18.74,18.75,90992.0
2020-01-09 12:30:00,18.74,18.765,18.66,18.7,160782.0,18.74,18.765,18.66,18.7,160782.0
2020-01-09 13:00:00,18.71,18.75,18.54,18.56,166323.0,18.71,18.75,18.54,18.56,166323.0
2020-01-09 13:30:00,18.57,18.585,18.49,18.54,135832.0,18.57,18.585,18.49,18.54,135832.0
2020-01-09 14:00:00,18.54,18.575,18.515,18.54,95144.0,18.54,18.575,18.515,18.54,95144.0
2020-01-09 14:30:00,18.54,18.7,18.52,18.69,128266.0,18.54,18.7,18.52,18.69,128266.0
2020-01-09 15:00:00,18.69,18.7,18.59,18.63,93011.0,18.69,18.7,18.59,18.63,93011.0
2020-01-09 15:30:00,18.63,18.66,18.59,18.63,368641.0,18.63,18.66,18.59,18.63,368641.0
2020-01-10 09:30:00,18.7,18.7,18.18,18.425,440831.0,18.7,18.7,18.18,18.425,440831.0
2020-01-10 10:00:00,18.425,18.44,18.27,18.41,215862.0,18.425,18.44,18.27,18.41,215862.0
2020-01-10 10:30:00,18.41,18.57,18.38,18.4,115119.0,18.41,18.57,18.38,18.4,115119.0
2020-01-10 11:00:00,18.4,18.47,18.38,18.395,94461.0,18.4,18.47,18.38,18.395,94461.0
2020-01-10 11:30:00,18.39,18.41,18.36,18.3925,102600.0,18.39,18.41,18.36,18.3925,102600.0
2020-01-10 12:00:00,18.385,18.385,18.28,18.315,103955.0,18.385,18.385,18.28,18.315,103955.0
2020-01-10 12:30:00,18.315,18.365,18.3,18.315,72325.0,18.315,18.365,18.3,18.315,72325.0
2020-01-10 13:00:00,18.31,18.45,18.31,18.38,86825.0,18.31,18.45,18.31,18.38,86825.0
2020-01-10 13:30:00,18.3833,18.42,18.33,18.39,97864.0,18.3833,18.42,18.33,18.39,97864.0
2020-01-10 14:00:00,18.39,18.42,18.36,18.4,112987.0,18.39,18.42,18.36,18.4,112987.0
2020-01-10 14:30:00,18.395,18.44,18.36,18.405,163157.0,18.395,18.44,18.36,18.405,163157.0
2020-01-10 15:00:00,18.4,18.44,18.27,18.325,160401.0,18.4,18.44,18.27,18.325,160401.0
2020-01-10 15:30:00,18.33,18.36,18.225,18.33,845619.0,18.33,18.36,18.225,18.33,845619.0
2020-01-13 09:30:00,17.85,18.1,17.36,17.9866,964875.0,17.85,18.1,17.36,17.9866,964875.0
2020-01-13 10:00:00,17.99,18.21,17.82,18.21,330165.0,17.99,18.21,17.82,18.21,330165.0
2020-01-13 10:30:00,18.21,18.43,18.165,18.3554,207524.0,18.21,18.43,18.165,18.3554,207524.0
2020-01-13 11:00:00,18.3523,18.47,18.285,18.44,132553.0,18.3523,18.47,18.285,18.44,132553.0
2020-01-13 11:30:00,18.44,18.52,18.38,18.5,119580.0,18.44,18.52,18.38,18.5,119580.0
2020-01-13 12:00:00,18.51,18.64,18.51,18.615,128500.0,18.51,18.64,18.51,18.615,128500.0
2020-01-13 12:30:00,18.615,18.77,18.59,18.76,118855.0,18.615,18.77,18.59,18.76,118855.0
2020-01-13 13:00:00,18.76,18.77,18.5,18.51,159261.0,18.76,18.77,18.5,18.51,159261.0
2020-01-13 13:30:00,18.52,18.55,18.42,18.47,190177.0,18.52,18.55,18.42,18.47,190177.0
2020-01-13 14:00:00,18.4716,18.49,18.4,18.47,130310.0,18.4716,18.49,18.4,18.47,130310.0
2020-01-13 14:30:00,18.465,18.52,18.435,18.5,99915.0,18.465,18.52,18.435,18.5,99915.0
2020-01-13 15:00:00,18.495,18.515,18.44,18.5,80066.0,18.495,18.515,18.44,18.5,80066.0
2020-01-13 15:30:00,18.5,18.55,18.43,18.47,403333.0,18.5,18.55,18.43,18.47,403333.0
2020-01-14 09:30:00,18.56,18.835,18.45,18.685,263756.0,18.56,18.835,18.45,18.685,263756.0
2020-01-14 10:00:00,18.685,18.89,18.67,18.88,348488.0,18.685,18.89,18.67,18.88,348488.0
2020-01-14 10:30:00,18.89,18.92,18.795,18.89,156363.0,18.89,18.92,18.795,18.89,156363.0
2020-01-14 11:00:00,18.9,19.08,18.87,19.07,160583.0,18.9,19.08,18.87,19.07,160583.0
2020-01-14 11:30:00,19.075,19.18,19.05,19.13,110382.0,19.075,19.18,19.05,19.13,110382.0
2020-01-14 12:00:00,19.125,19.27,19.11,19.175,107485.0,19.125,19.27,19.11,19.175,107485.0
2020-01-14 12:30:00,19.175,19.26,19.175,19.26,118555.0,19.175,19.26,19.175,19.26,118555.0
2020-01-14 13:00:00,19.27,19.31,19.24,19.28,163538.0,19.27,19.31,19.24,19.28,163538.0
2020-01-14 13:30:00,19.28,19.3863,19.215,19.23,358331.0,19.28,19.3863,19.215,19.23,358331.0
2020-01-14 14:00:00,19.24,19.465,19.19,19.46,265866.0,19.24,19.465,19.19,19.46,265866.0
2020-01-14 14:30:00,19.46,19.5,19.385,19.4,569427.0,19.46,19.5,19.385,19.4,569427.0
2020-01-14 15:00:00,19.4,19.45,19.305,19.405,192642.0,19.4,19.45,19.305,19.405,192642.0
2020-01-14 15:30:00,19.4,19.72,19.4,19.66,1047051.0,19.4,19.72,19.4,19.66,1047051.0
2020-01-15 09:30:00,19.65,20.43,19.65,20.39,1123209.0,19.65,20.43,19.65,20.39,1123209.0
2020-01-15 10:00:00,20.38,20.5,19.975,20.1,673691.0,20.38,20.5,19.975,20.1,673691.0
2020-01-15 10:30:00,20.09,20.55,20.09,20.545,537197.0,20.09,20.55,20.09,20.545,537197.0
2020-01-15 11:00:00,20.545,20.66,20.42,20.565,440312.0,20.545,20.66,20.42,20.565,440312.0
2020-01-15 11:30:00,20.565,20.74,20.46,20.4878,312791.0,20.565,20.74,20.46,20.4878,312791.0
2020-01-15 12:00:00,20.49,20.75,20.43,20.445,413659.0,20.49,20.75,20.43,20.445,413659.0
2020-01-15 12:30:00,20.445,20.475,20.27,20.32,287470.0,20.445,20.475,20.27,20.32,287470.0
2020-01-15 13:00:00,20.325,20.41,20.28,20.34,158462.0,20.325,20.41,20.28,20.34,158462.0
2020-01-15 13:30:00,20.34,20.44,20.29,20.31,176711.0,20.34,20.44,20.29,20.31,176711.0
2020-01-15 14:00:00,20.305,20.37,20.28,20.3487,425303.0,20.305,20.37,20.28,20.3487,425303.0
2020-01-15 14:30:00,20.35,20.45,20.3135,20.415,360134.0,20.35,20.45,20.3135,20.415,360134.0
2020-01-15 15:00:00,20.42,20.485,20.35,20.4054,640428.0,20.42,20.485,20.35,20.4054,640428.0
2020-01-15 15:30:00,20.4,20.45,20.31,20.39,1064204.0,20.4,20.45,20.31,20.39,1064204.0
2020-01-16 09:30:00,20.54,20.76,20.18,20.2,491244.0,20.54,20.76,20.18,20.2,491244.0
2020-01-16 10:00:00,20.18,20.33,20.075,20.32,438906.0,20.18,20.33,20.075,20.32,438906.0
2020-01-16 10:30:00,20.33,20.45,20.285,20.35,187787.0,20.33,20.45,20.285,20.35,187787.0
2020-01-16 11:00:00,20.35,20.41,20.245,20.255,171390.0,20.35,20.41,20.245,20.255,171390.0
2020-01-16 11:30:00,20.25,20.27,20.15,20.1982,165217.0,20.25,20.27,20.15,20.1982,165217.0
2020-01-16 12:00:00,20.2,20.3,20.19,20.23,188270.0,20.2,20.3,20.19,20.23,188270.0
2020-01-16 12:30:00,20.23,20.36,20.22,20.245,154035.0,20.23,20.36,20.22,20.245,154035.0
2020-01-16 13:00:00,20.245,20.27,20.17,20.25,305948.0,20.245,20.27,20.17,20.25,305948.0
2020-01-16 13:30:00,20.25,20.3,20.215,20.235,162445.0,20.25,20.3,20.215,20.235,162445.0
2020-01-16 14:00:00,20.235,20.41,20.215,20.41,396882.0,20.235,20.41,20.215,20.41,396882.0
2020-01-16 14:30:00,20.41,20.44,20.345,20.4,126038.0,20.41,20.44,20.345,20.4,126038.0
2020-01-16 15:00:00,20.4,20.415,20.33,20.38,222637.0,20.4,20.415,20.33,20.38,222637.0
2020-01-16 15:30:00,20.38,20.48,20.36,20.44,664206.0,20.38,20.48,20.36,20.44,664206.0
2020-01-17 09:30:00,20.57,20.57,20.23,20.25,156497.0,20.57,20.57,20.23,20.25,156497.0
2020-01-17 10:00:00,20.24,20.34,20.215,20.2231,81377.0,20.24,20.34,20.215,20.2231,81377.0
2020-01-17 10:30:00,20.22,20.255,19.93,20.03,221928.0,20.22,20.255,19.93,20.03,221928.0
2020-01-17 11:00:00,20.04,20.1049,20.02,20.05,219947.0,20.04,20.1049,20.02,20.05,219947.0
2020-01-17 11:30:00,20.0485,20.11,20.0101,20.11,83346.0,20.0485,20.11,20.0101,20.11,83346.0
2020-01-17 12:00:00,20.1073,20.13,20.05,20.07,82135.0,20.1073,20.13,20.05,20.07,82135.0
2020-01-17 12:30:00,20.06,20.09,20.005,20.015,98701.0,20.06,20.09,20.005,20.015,98701.0
2020-01-17 13:00:00,20.0144,20.07,20.01,20.035,95093.0,20.0144,20.07,20.01,20.035,95093.0
2020-01-17 13:30:00,20.04,20.06,19.9608,19.9734,144218.0,20.04,20.06,19.9608,19.9734,144218.0
2020-01-17 14:00:00,19.9701,20.04,19.95,20.005,106419.0,19.9701,20.04,19.95,20.005,106419.0
2020-01-17 14:30:00,20.01,20.03,19.835,19.885,155809.0,20.01,20.03,19.835,19.885,155809.0
2020-01-17 15:00:00,19.885,19.895,19.78,19.855,195332.0,19.885,19.895,19.78,19.855,195332.0
2020-01-17 15:30:00,19.86,19.91,19.82,19.83,394679.0,19.86,19.91,19.82,19.83,394679.0
2020-01-21 09:30:00,19.9,20.09,19.76,20.0,224576.0,19.9,20.09,19.76,20.0,224576.0
2020-01-21 10:00:00,20.0,20.02,19.815,19.835,222438.0,20.0,20.02,19.815,19.835,222438.0
2020-01-21 10:30:00,19.83,19.87,19.665,19.705,220553.0,19.83,19.87,19.665,19.705,220553.0
2020-01-21 11:00:00,19.7,20.04,19.7,20.02,203004.0,19.7,20.04,19.7,20.02,203004.0
2020-01-21 11:30:00,20.03,20.08,19.9,19.92,117928.0,20.03,20.08,19.9,19.92,117928.0
2020-01-21 12:00:00,19.915,19.92,19.81,19.83,118208.0,19.915,19.92,19.81,19.83,118208.0
2020-01-21 12:30:00,19.825,19.84,19.725,19.755,79399.0,19.825,19.84,19.725,19.755,79399.0
2020-01-21 13:00:00,19.7586,19.81,19.71,19.75,98974.0,19.7586,19.81,19.71,19.75,98974.0
2020-01-21 13:30:00,19.75,19.84,19.725,19.795,98136.0,19.75,19.84,19.725,19.795,98136.0
2020-01-21 14:00:00,19.79,19.86,19.77,19.825,77463.0,19.79,19.86,19.77,19.825,77463.0
2020-01-21 14:30:00,19.81,19.81,19.725,19.76,133360.0,19.81,19.81,19.725,19.76,133360.0
2020-01-21 15:00:00,19.755,19.83,19.72,19.78,236670.0,19.755,19.83,19.72,19.78,236670.0
2020-01-21 15:30:00,19.78,19.82,19.73,19.76,448762.0,19.78,19.82,19.73,19.76,448762.0
2020-01-22 09:30:00,19.9,20.0,19.75,19.765,158304.0,19.9,20.0,19.75,19.765,158304.0
2020-01-22 10:00:00,19.77,19.83,19.695,19.77,126469.0,19.77,19.83,19.695,19.77,126469.0
2020-01-22 10:30:00,19.76,19.81,19.72,19.725,92851.0,19.76,19.81,19.72,19.725,92851.0
2020-01-22 11:00:00,19.725,19.765,19.68,19.745,95637.0,19.725,19.765,19.68,19.745,95637.0
2020-01-22 11:30:00,19.7459,19.83,19.7459,19.8,95223.0,19.7459,19.83,19.7459,19.8,95223.0
2020-01-22 12:00:00,19.8,19.82,19.74,19.755,74673.0,19.8,19.82,19.74,19.755,74673.0
2020-01-22 12:30:00,19.75,19.81,19.75,19.795,74931.0,19.75,19.81,19.75,19.795,74931.0
2020-01-22 13:00:00,19.795,19.815,19.69,19.715,259514.0,19.795,19.815,19.69,19.715,259514.0
2020-01-22 13:30:00,19.715,19.77,19.7,19.71,91210.0,19.715,19.77,19.7,19.71,91210.0
2020-01-22 14:00:00,19.705,19.77,19.69,19.7,107556.0,19.705,19.77,19.69,19.7,107556.0
2020-01-22 14:30:00,19.7,19.74,19.69,19.705,136533.0,19.7,19.74,19.69,19.705,136533.0
2020-01-22 15:00:00,19.705,19.72,19.67,19.68,366299.0,19.705,19.72,19.67,19.68,366299.0
2020-01-22 15:30:00,19.68,19.74,19.65,19.73,692490.0,19.68,19.74,19.65,19.73,692490.0
2020-01-23 09:30:00,19.68,19.68,19.25,19.37,185434.0,19.68,19.68,19.25,19.37,185434.0
2020-01-23 10:00:00,19.38,19.38,19.15,19.28,335867.0,19.38,19.38,19.15,19.28,335867.0
2020-01-23 10:30:00,19.275,19.33,19.14,19.155,193789.0,19.275,19.33,19.14,19.155,193789.0
2020-01-23 11:00:00,19.155,19.33,19.08,19.33,202173.0,19.155,19.33,19.08,19.33,202173.0
2020-01-23 11:30:00,19.34,19.37,19.295,19.345,79294.0,19.34,19.37,19.295,19.345,79294.0
2020-01-23 12:00:00,19.34,19.34,19.245,19.29,74372.0,19.34,19.34,19.245,19.29,74372.0
2020-01-23 12:30:00,19.295,19.3,19.1066,19.14,118699.0,19.295,19.3,19.1066,19.14,118699.0
2020-01-23 13:00:00,19.15,19.27,19.13,19.24,129366.0,19.15,19.27,19.13,19.24,129366.0
2020-01-23 13:30:00,19.24,19.28,19.23,19.255,90642.0,19.24,19.28,19.23,19.255,90642.0
2020-01-23 14:00:00,19.26,19.56,19.26,19.56,229971.0,19.26,19.56,19.26,19.56,229971.0
2020-01-23 14:30:00,19.55,19.7,19.55,19.6999,165885.0,19.55,19.7,19.55,19.6999,165885.0
2020-01-23 15:00:00,19.695,19.75,19.6,19.605,224750.0,19.695,19.75,19.6,19.605,224750.0
2020-01-23 15:30:00,19.61,19.7,19.57,19.57,439757.0,19.61,19.7,19.57,19.57,439757.0
2020-01-24 09:30:00,19.75,19.8,18.9,18.925,502981.0,19.75,19.8,18.9,18.925,502981.0
2020-01-24 10:00:00,18.925,19.1196,18.79,18.79,254162.0,18.925,19.1196,18.79,18.79,254162.0
2020-01-24 10:30:00,18.79,18.8099,18.68,18.735,235416.0,18.79,18.8099,18.68,18.735,235416.0
2020-01-24 11:00:00,18.74,18.8,18.52,18.59,290162.0,18.74,18.8,18.52,18.59,290162.0
2020-01-24 11:30:00,18.59,18.7,18.51,18.515,163871.0,18.59,18.7,18.51,18.515,163871.0
2020-01-24 12:00:00,18.51,18.54,18.33,18.3499,262862.0,18.51,18.54,18.33,18.3499,262862.0
2020-01-24 12:30:00,18.35,18.49,18.33,18.37,254179.0,18.35,18.49,18.33,18.37,254179.0
2020-01-24 13:00:00,18.36,18.36,18.24,18.24,184729.0,18.36,18.36,18.24,18.24,184729.0
2020-01-24 13:30:00,18.245,18.25,17.94,18.095,461389.0,18.245,18.25,17.94,18.095,461389.0
2020-01-24 14:00:00,18.095,18.1699,18.075,18.13,316199.0,18.095,18.1699,18.075,18.13,316199.0
2020-01-24 14:30:00,18.14,18.19,18.01,18.19,228128.0,18.14,18.19,18.01,18.19,228128.0
2020-01-24 15:00:00,18.18,18.2,18.06,18.1101,230121.0,18.18,18.2,18.06,18.1101,230121.0
2020-01-24 15:30:00,18.11,18.135,17.92,18.02,647155.0,18.11,18.135,17.92,18.02,647155.0
2020-01-27 09:30:00,17.65,17.93,17.445,17.845,365943.0,17.65,17.93,17.445,17.845,365943.0
2020-01-27 10:00:00,17.85,18.02,17.77,17.96,204391.0,17.85,18.02,17.77,17.96,204391.0
2020-01-27 10:30:00,17.955,17.96,17.67,17.735,205214.0,17.955,17.96,17.67,17.735,205214.0
2020-01-27 11:00:00,17.73,17.79,17.67,17.775,163186.0,17.73,17.79,17.67,17.775,163186.0
2020-01-27 11:30:00,17.78,17.83,17.67,17.67,120642.0,17.78,17.83,17.67,17.67,120642.0
2020-01-27 12:00:00,17.675,17.74,17.6212,17.625,143602.0,17.675,17.74,17.6212,17.625,143602.0
2020-01-27 12:30:00,17.62,17.7,17.49,17.57,175664.0,17.62,17.7,17.49,17.57,175664.0
2020-01-27 13:00:00,17.565,17.66,17.565,17.61,106842.0,17.565,17.66,17.565,17.61,106842.0
2020-01-27 13:30:00,17.61,17.67,17.585,17.66,120853.0,17.61,17.67,17.585,17.66,120853.0
2020-01-27 14:00:00,17.66,17.92,17.66,17.92,201493.0,17.66,17.92,17.66,17.92,201493.0
2020-01-27 14:30:00,17.915,17.94,17.74,17.78,170277.0,17.915,17.94,17.74,17.78,170277.0
2020-01-27 15:00:00,17.7726,17.8299,17.74,17.795,157043.0,17.7726,17.8299,17.74,17.795,157043.0
2020-01-27 15:30:00,17.795,17.87,17.705,17.74,581300.0,17.795,17.87,17.705,17.74,581300.0
2020-01-28 09:30:00,17.88,18.1,17.56,17.65,171498.0,17.88,18.1,17.56,17.65,171498.0
2020-01-28 10:00:00,17.66,17.75,17.605,17.695,126942.0,17.66,17.75,17.605,17.695,126942.0
2020-01-28 10:30:00,17.69,17.7293,17.52,17.55,87705.0,17.69,17.7293,17.52,17.55,87705.0
2020-01-28 11:00:00,17.555,17.61,17.455,17.525,129304.0,17.555,17.61,17.455,17.525,129304.0
2020-01-28 11:30:00,17.53,17.68,17.53,17.635,67868.0,17.53,17.68,17.53,17.635,67868.0
2020-01-28 12:00:00,17.635,17.76,17.619,17.745,62274.0,17.635,17.76,17.619,17.745,62274.0
2020-01-28 12:30:00,17.745,17.765,17.655,17.705,66905.0,17.745,17.765,17.655,17.705,66905.0
2020-01-28 13:00:00,17.705,17.74,17.66,17.735,51224.0,17.705,17.74,17.66,17.735,51224.0
2020-01-28 13:30:00,17.74,17.78,17.66,17.7,88667.0,17.74,17.78,17.66,17.7,88667.0
2020-01-28 14:00:00,17.7,17.8,17.695,17.785,90752.0,17.7,17.8,17.695,17.785,90752.0
2020-01-28 14:30:00,17.785,17.87,17.76,17.785,269528.0,17.785,17.87,17.76,17.785,269528.0
2020-01-28 15:00:00,17.79,17.93,17.79,17.925,238133.0,17.79,17.93,17.79,17.925,238133.0
2020-01-28 15:30:00,17.925,17.9469,17.855,17.88,339691.0,17.925,17.9469,17.855,17.88,339691.0
2020-01-29 09:30:00,17.94,18.08,17.855,17.94,137373.0,17.94,18.08,17.855,17.94,137373.0
2020-01-29 10:00:00,17.94,17.98,17.8,17.855,101646.0,17.94,17.98,17.8,17.855,101646.0
2020-01-29 10:30:00,17.84,17.91,17.8,17.91,91894.0,17.84,17.91,17.8,17.91,91894.0
2020-01-29 11:00:00,17.905,17.93,17.845,17.86,74043.0,17.905,17.93,17.845,17.86,74043.0
2020-01-29 11:30:00,17.865,17.92,17.85,17.89,57876.0,17.865,17.92,17.85,17.89,57876.0
2020-01-29 12:00:00,17.885,17.89,17.8,17.83,64460.0,17.885,17.89,17.8,17.83,64460.0
2020-01-29 12:30:00,17.83,17.88,17.82,17.835,57166.0,17.83,17.88,17.82,17.835,57166.0
2020-01-29 13:00:00,17.84,17.88,17.81,17.84,52278.0,17.84,17.88,17.81,17.84,52278.0
2020-01-29 13:30:00,17.835,17.87,17.82,17.845,64417.0,17.835,17.87,17.82,17.845,64417.0
2020-01-29 14:00:00,17.84,17.86,17.81,17.845,86921.0,17.84,17.86,17.81,17.845,86921.0
2020-01-29 14:30:00,17.845,17.96,17.845,17.935,186466.0,17.845,17.96,17.845,17.935,186466.0
2020-01-29 15:00:00,17.94,17.95,17.87,17.92,99028.0,17.94,17.95,17.87,17.92,99028.0
2020-01-29 15:30:00,17.91,17.93,17.76,17.78,278983.0,17.91,17.93,17.76,17.78,278983.0
2020-01-30 09:30:00,17.71,17.8,17.53,17.54,112522.0,17.71,17.8,17.53,17.54,112522.0
2020-01-30 10:00:00,17.54,17.565,17.38,17.465,99562.0,17.54,17.565,17.38,17.465,99562.0
2020-01-30 10:30:00,17.46,17.46,17.25,17.29,173822.0,17.46,17.46,17.25,17.29,173822.0
2020-01-30 11:00:00,17.29,17.4,17.275,17.36,115594.0,17.29,17.4,17.275,17.36,115594.0
2020-01-30 11:30:00,17.36,17.38,17.3,17.32,61659.0,17.36,17.38,17.3,17.32,61659.0
2020-01-30 12:00:00,17.32,17.34,17.25,17.295,83965.0,17.32,17.34,17.25,17.295,83965.0
2020-01-30 12:30:00,17.3,17.33,17.25,17.2665,53864.0,17.3,17.33,17.25,17.2665,53864.0
2020-01-30 13:00:00,17.27,17.31,17.2,17.215,53144.0,17.27,17.31,17.2,17.215,53144.0
2020-01-30 13:30:00,17.22,17.23,17.2,17.22,46026.0,17.22,17.23,17.2,17.22,46026.0
2020-01-30 14:00:00,17.2199,17.23,17.12,17.13,181417.0,17.2199,17.23,17.12,17.13,181417.0
2020-01-30 14:30:00,17.13,17.18,17.08,17.13,207146.0,17.13,17.18,17.08,17.13,207146.0
2020-01-30 15:00:00,17.14,17.31,17.08,17.15,202674.0,17.14,17.31,17.08,17.15,202674.0
2020-01-30 15:30:00,17.15,17.28,17.12,17.195,413155.0,17.15,17.28,17.12,17.195,413155.0
2020-01-31 09:30:00,17.07,17.35,17.0,17.26,117327.0,17.07,17.35,17.0,17.26,117327.0
2020-01-31 10:00:00,17.23,17.26,17.04,17.065,104071.0,17.23,17.26,17.04,17.065,104071.0
2020-01-31 10:30:00,17.06,17.15,17.04,17.06,77135.0,17.06,17.15,17.04,17.06,77135.0
2020-01-31 11:00:00,17.08,17.08,16.93,16.96,112714.0,17.08,17.08,16.93,16.96,112714.0
2020-01-31 11:30:00,16.96,17.15,16.95,17.145,76692.0,16.96,17.15,16.95,17.145,76692.0
2020-01-31 12:00:00,17.145,17.23,17.07,17.23,143524.0,17.145,17.23,17.07,17.23,143524.0
2020-01-31 12:30:00,17.22,17.23,17.11,17.21,78878.0,17.22,17.23,17.11,17.21,78878.0
2020-01-31 13:00:00,17.215,17.29,17.19,17.25,84275.0,17.215,17.29,17.19,17.25,84275.0
2020-01-31 13:30:00,17.25,17.25,17.175,17.245,69829.0,17.25,17.25,17.175,17.245,69829.0
2020-01-31 14:00:00,17.25,17.28,17.16,17.205,99561.0,17.25,17.28,17.16,17.205,99561.0
2020-01-31 14:30:00,17.2,17.245,17.14,17.18,111035.0,17.2,17.245,17.14,17.18,111035.0
2020-01-31 15:00:00,17.185,17.22,17.135,17.21,178919.0,17.185,17.22,17.135,17.21,178919.0
2020-01-31 15:30:00,17.21,17.29,17.12,17.2,476597.0,17.21,17.29,17.12,17.2,476597.0
2020-02-03 09:30:00,17.17,17.37,17.1,17.21,125275.0,17.17,17.37,17.1,17.21,125275.0
2020-02-03 10:00:00,17.21,17.45,17.21,17.445,87003.0,17.21,17.45,17.21,17.445,87003.0
2020-02-03 10:30:00,17.45,17.46,17.36,17.4,144992.0,17.45,17.46,17.36,17.4,144992.0
2020-02-03 11:00:00,17.395,17.45,17.3,17.31,77495.0,17.395,17.45,17.3,17.31,77495.0
2020-02-03 11:30:00,17.305,17.335,17.27,17.32,54115.0,17.305,17.335,17.27,17.32,54115.0
2020-02-03 12:00:00,17.31,17.38,17.305,17.315,63842.0,17.31,17.38,17.305,17.315,63842.0
2020-02-03 12:30:00,17.31,17.39,17.3,17.375,61875.0,17.31,17.39,17.3,17.375,61875.0
2020-02-03 13:00:00,17.385,17.39,17.315,17.37,76416.0,17.385,17.39,17.315,17.37,76416.0
2020-02-03 13:30:00,17.375,17.4,17.325,17.35,48502.0,17.375,17.4,17.325,17.35,48502.0
2020-02-03 14:00:00,17.35,17.37,17.31,17.34,83202.0,17.35,17.37,17.31,17.34,83202.0
2020-02-03 14:30:00,17.34,17.42,17.31,17.38,82693.0,17.34,17.42,17.31,17.38,82693.0
2020-02-03 15:00:00,17.37,17.455,17.37,17.445,121442.0,17.37,17.455,17.37,17.445,121442.0
2020-02-03 15:30:00,17.445,17.5,17.43,17.49,388801.0,17.445,17.5,17.43,17.49,388801.0
2020-02-04 09:30:00,17.74,17.82,17.68,17.78,124374.0,17.74,17.82,17.68,17.78,124374.0
2020-02-04 10:00:00,17.78,17.785,17.58,17.6905,115859.0,17.78,17.785,17.58,17.6905,115859.0
2020-02-04 10:30:00,17.69,17.82,17.68,17.81,138280.0,17.69,17.82,17.68,17.81,138280.0
2020-02-04 11:00:00,17.82,17.83,17.77,17.82,116873.0,17.82,17.83,17.77,17.82,116873.0
2020-02-04 11:30:00,17.82,17.91,17.82,17.85,81135.0,17.82,17.91,17.82,17.85,81135.0
2020-02-04 12:00:00,17.85,17.87,17.81,17.855,95122.0,17.85,17.87,17.81,17.855,95122.0
2020-02-04 12:30:00,17.85,17.86,17.72,17.745,84635.0,17.85,17.86,17.72,17.745,84635.0
2020-02-04 13:00:00,17.745,17.77,17.72,17.765,80377.0,17.745,17.77,17.72,17.765,80377.0
2020-02-04 13:30:00,17.765,17.79,17.73,17.745,85958.0,17.765,17.79,17.73,17.745,85958.0
2020-02-04 14:00:00,17.7487,17.75,17.53,17.545,276985.0,17.7487,17.75,17.53,17.545,276985.0
2020-02-04 14:30:00,17.55,17.58,17.5,17.54,131854.0,17.55,17.58,17.5,17.54,131854.0
2020-02-04 15:00:00,17.54,17.63,17.46,17.63,160499.0,17.54,17.63,17.46,17.63,160499.0
2020-02-04 15:30:00,17.6295,17.65,17.56,17.6,290466.0,17.6295,17.65,17.56,17.6,290466.0
2020-02-05 09:30:00,17.7,18.59,17.7,18.52,327122.0,17.7,18.59,17.7,18.52,327122.0
2020-02-05 10:00:00,18.5101,18.54,18.21,18.27,291173.0,18.5101,18.54,18.21,18.27,291173.0
2020-02-05 10:30:00,18.27,18.48,18.27,18.36,264207.0,18.27,18.48,18.27,18.36,264207.0
2020-02-05 11:00:00,18.36,18.56,18.35,18.49,279992.0,18.36,18.56,18.35,18.49,279992.0
2020-02-05 11:30:00,18.505,18.59,18.48,18.58,139856.0,18.505,18.59,18.48,18.58,139856.0
2020-02-05 12:00:00,18.575,18.61,18.525,18.555,94296.0,18.575,18.61,18.525,18.555,94296.0
2020-02-05 12:30:00,18.555,18.62,18.545,18.565,75915.0,18.555,18.62,18.545,18.565,75915.0
2020-02-05 13:00:00,18.56,18.68,18.52,18.64,163240.0,18.56,18.68,18.52,18.64,163240.0
2020-02-05 13:30:00,18.645,18.7,18.57,18.58,154347.0,18.645,18.7,18.57,18.58,154347.0
2020-02-05 14:00:00,18.575,18.645,18.51,18.55,107373.0,18.575,18.645,18.51,18.55,107373.0
2020-02-05 14:30:00,18.56,18.56,18.45,18.505,99047.0,18.56,18.56,18.45,18.505,99047.0
2020-02-05 15:00:00,18.51,18.6,18.48,18.505,133228.0,18.51,18.6,18.48,18.505,133228.0
2020-02-05 15:30:00,18.505,18.505,18.41,18.44,352800.0,18.505,18.505,18.41,18.44,352800.0
2020-02-06 09:30:00,18.6,18.67,18.35,18.475,154705.0,18.6,18.67,18.35,18.475,154705.0
2020-02-06 10:00:00,18.47,18.52,18.385,18.46,65821.0,18.47,18.52,18.385,18.46,65821.0
2020-02-06 10:30:00,18.47,18.645,18.45,18.505,70694.0,18.47,18.645,18.45,18.505,70694.0
2020-02-06 11:00:00,18.49,18.54,18.465,18.48,64183.0,18.49,18.54,18.465,18.48,64183.0
2020-02-06 11:30:00,18.48,18.5,18.4,18.4487,112768.0,18.48,18.5,18.4,18.4487,112768.0
2020-02-06 12:00:00,18.44,18.615,18.43,18.605,92958.0,18.44,18.615,18.43,18.605,92958.0
2020-02-06 12:30:00,18.605,18.6201,18.515,18.595,95995.0,18.605,18.6201,18.515,18.595,95995.0
2020-02-06 13:00:00,18.6,18.7,18.57,18.6325,162836.0,18.6,18.7,18.57,18.6325,162836.0
2020-02-06 13:30:00,18.64,18.64,18.55,18.5801,70614.0,18.64,18.64,18.55,18.5801,70614.0
2020-02-06 14:00:00,18.585,18.625,18.505,18.615,179998.0,18.585,18.625,18.505,18.615,179998.0
2020-02-06 14:30:00,18.61,18.69,18.59,18.64,204258.0,18.61,18.69,18.59,18.64,204258.0
2020-02-06 15:00:00,18.65,18.72,18.64,18.685,154300.0,18.65,18.72,18.64,18.685,154300.0
2020-02-06 15:30:00,18.685,18.76,18.63,18.64,450045.0,18.685,18.76,18.63,18.64,450045.0
2020-02-07 09:30:00,18.52,18.65,18.25,18.305,212092.0,18.52,18.65,18.25,18.305,212092.0
2020-02-07 10:00:00,18.31,18.45,18.13,18.4,216362.0,18.31,18.45,18.13,18.4,216362.0
2020-02-07 10:30:00,18.4,18.66,18.37,18.62,132042.0,18.4,18.66,18.37,18.62,132042.0
2020-02-07 11:00:00,18.625,18.84,18.6,18.8,162973.0,18.625,18.84,18.6,18.8,162973.0
2020-02-07 11:30:00,18.81,19.0,18.805,18.825,203109.0,18.81,19.0,18.805,18.825,203109.0
2020-02-07 12:00:00,18.825,19.0464,18.81,19.03,453309.0,18.825,19.0464,18.81,19.03,453309.0
2020-02-07 12:30:00,19.04,19.055,18.975,19.02,235993.0,19.04,19.055,18.975,19.02,235993.0
2020-02-07 13:00:00,19.02,19.06,18.985,19.01,76060.0,19.02,19.06,18.985,19.01,76060.0
2020-02-07 13:30:00,19.0,19.0725,18.99,19.06,173700.0,19.0,19.0725,18.99,19.06,173700.0
2020-02-07 14:00:00,19.05,19.16,18.995,19.1166,188992.0,19.05,19.16,18.995,19.1166,188992.0
2020-02-07 14:30:00,19.115,19.15,19.045,19.08,98990.0,19.115,19.15,19.045,19.08,98990.0
2020-02-07 15:00:00,19.08,19.1,19.015,19.095,120424.0,19.08,19.1,19.015,19.095,120424.0
2020-02-07 15:30:00,19.095,19.18,19.005,19.02,562914.0,19.095,19.18,19.005,19.02,562914.0
2020-02-10 09:30:00,19.05,19.19,18.86,19.0,283294.0,19.05,19.19,18.86,19.0,283294.0
2020-02-10 10:00:00,18.995,19.06,18.9437,18.9975,196457.0,18.995,19.06,18.9437,18.9975,196457.0
2020-02-10 10:30:00,19.01,19.04,18.98,19.0,151614.0,19.01,19.04,18.98,19.0,151614.0
2020-02-10 11:00:00,19.0,19.04,18.975,19.01,82271.0,19.0,19.04,18.975,19.01,82271.0
2020-02-10 11:30:00,19.0,19.05,18.97,19.02,119415.0,19.0,19.05,18.97,19.02,119415.0
2020-02-10 12:00:00,19.01,19.0301,18.955,19.005,111546.0,19.01,19.0301,18.955,19.005,111546.0
2020-02-10 12:30:00,19.005,19.05,18.99,19.045,98146.0,19.005,19.05,18.99,19.045,98146.0
2020-02-10 13:00:00,19.045,19.08,19.02,19.075,99006.0,19.045,19.08,19.02,19.075,99006.0
2020-02-10 13:30:00,19.08,19.11,19.03,19.045,94593.0,19.08,19.11,19.03,19.045,94593.0
2020-02-10 14:00:00,19.05,19.0708,18.98,19.06,129636.0,19.05,19.0708,18.98,19.06,129636.0
2020-02-10 14:30:00,19.064,19.17,19.0634,19.165,98314.0,19.064,19.17,19.0634,19.165,98314.0
2020-02-10 15:00:00,19.165,19.26,19.16,19.215,140079.0,19.165,19.26,19.16,19.215,140079.0
2020-02-10 15:30:00,19.22,19.225,19.13,19.2,509470.0,19.22,19.225,19.13,19.2,509470.0
2020-02-11 09:30:00,19.73,19.95,19.46,19.825,834598.0,19.73,19.95,19.46,19.825,834598.0
2020-02-11 10:00:00,19.83,20.37,19.83,20.095,556691.0,19.83,20.37,19.83,20.095,556691.0
2020-02-11 10:30:00,20.085,20.2647,19.98,20.0,178540.0,20.085,20.2647,19.98,20.0,178540.0
2020-02-11 11:00:00,20.0,20.005,19.65,19.67,263639.0,20.0,20.005,19.65,19.67,263639.0
2020-02-11 11:30:00,19.67,19.67,19.49,19.5,192139.0,19.67,19.67,19.49,19.5,192139.0
2020-02-11 12:00:00,19.5,19.54,19.285,19.3539,232400.0,19.5,19.54,19.285,19.3539,232400.0
2020-02-11 12:30:00,19.35,19.59,19.34,19.405,205910.0,19.35,19.59,19.34,19.405,205910.0
2020-02-11 13:00:00,19.4046,19.42,19.28,19.285,169555.0,19.4046,19.42,19.28,19.285,169555.0
2020-02-11 13:30:00,19.29,19.36,19.25,19.255,284956.0,19.29,19.36,19.25,19.255,284956.0
2020-02-11 14:00:00,19.26,19.54,19.255,19.45,342680.0,19.26,19.54,19.255,19.45,342680.0
2020-02-11 14:30:00,19.41,19.49,19.34,19.415,274875.0,19.41,19.49,19.34,19.415,274875.0
2020-02-11 15:00:00,19.425,19.4531,19.37,19.405,69464.0,19.425,19.4531,19.37,19.405,69464.0
2020-02-11 15:30:00,19.41,19.48,19.365,19.4,450053.0,19.41,19.48,19.365,19.4,450053.0
2020-02-12 09:30:00,19.5,19.81,19.41,19.42,491838.0,19.5,19.81,19.41,19.42,491838.0
2020-02-12 10:00:00,19.42,19.579,19.38,19.385,227850.0,19.42,19.579,19.38,19.385,227850.0
2020-02-12 10:30:00,19.39,19.415,19.17,19.35,362673.0,19.39,19.415,19.17,19.35,362673.0
2020-02-12 11:00:00,19.345,19.59,19.325,19.59,160648.0,19.345,19.59,19.325,19.59,160648.0
2020-02-12 11:30:00,19.585,19.73,19.57,19.6487,171953.0,19.585,19.73,19.57,19.6487,171953.0
2020-02-12 12:00:00,19.65,19.855,19.64,19.84,216506.0,19.65,19.855,19.64,19.84,216506.0
2020-02-12 12:30:00,19.84,20.07,19.79,20.01,418900.0,19.84,20.07,19.79,20.01,418900.0
2020-02-12 13:00:00,20.01,20.03,19.97,20.005,141047.0,20.01,20.03,19.97,20.005,141047.0
2020-02-12 13:30:00,20.005,20.08,19.955,19.98,158891.0,20.005,20.08,19.955,19.98,158891.0
2020-02-12 14:00:00,19.98,20.015,19.845,19.905,281129.0,19.98,20.015,19.845,19.905,281129.0
2020-02-12 14:30:00,19.905,19.97,19.88,19.895,240453.0,19.905,19.97,19.88,19.895,240453.0
2020-02-12 15:00:00,19.895,20.01,19.84,19.975,536391.0,19.895,20.01,19.84,19.975,536391.0
2020-02-12 15:30:00,19.97,20.12,19.94,20.11,898811.0,19.97,20.12,19.94,20.11,898811.0
2020-02-13 09:30:00,20.05,20.0728,19.84,19.865,280830.0,20.05,20.0728,19.84,19.865,280830.0
2020-02-13 10:00:00,19.865,20.03,19.8101,19.945,367333.0,19.865,20.03,19.8101,19.945,367333.0
2020-02-13 10:30:00,19.95,20.1,19.95,20.065,169193.0,19.95,20.1,19.95,20.065,169193.0
2020-02-13 11:00:00,20.065,20.155,20.05,20.11,143653.0,20.065,20.155,20.05,20.11,143653.0
2020-02-13 11:30:00,20.11,20.17,20.035,20.105,126159.0,20.11,20.17,20.035,20.105,126159.0
2020-02-13 12:00:00,20.1,20.13,19.98,19.99,295737.0,20.1,20.13,19.98,19.99,295737.0
2020-02-13 12:30:00,20.0,20.1,19.98,20.065,159372.0,20.0,20.1,19.98,20.065,159372.0
2020-02-13 13:00:00,20.065,20.17,20.055,20.165,240908.0,20.065,20.17,20.055,20.165,240908.0
2020-02-13 13:30:00,20.165,20.2,20.08,20.12,184423.0,20.165,20.2,20.08,20.12,184423.0
2020-02-13 14:00:00,20.125,20.13,19.98,20.0075,380821.0,20.125,20.13,19.98,20.0075,380821.0
2020-02-13 14:30:00,20.01,20.54,19.95,20.3801,737404.0,20.01,20.54,19.95,20.3801,737404.0
2020-02-13 15:00:00,20.37,20.41,20.1056,20.26,374294.0,20.37,20.41,20.1056,20.26,374294.0
2020-02-13 15:30:00,20.255,20.35,20.205,20.25,759023.0,20.255,20.35,20.205,20.25,759023.0
2020-02-14 09:30:00,20.2,20.35,19.99,20.215,171960.0,20.2,20.35,19.99,20.215,171960.0
2020-02-14 10:00:00,20.2158,20.54,20.2158,20.5275,295369.0,20.2158,20.54,20.2158,20.5275,295369.0
2020-02-14 10:30:00,20.525,20.67,20.46,20.54,184516.0,20.525,20.67,20.46,20.54,184516.0
2020-02-14 11:00:00,20.545,20.99,20.54,20.905,573731.0,20.545,20.99,20.54,20.905,573731.0
2020-02-14 11:30:00,20.905,21.05,20.86,20.9,422821.0,20.905,21.05,20.86,20.9,422821.0
2020-02-14 12:00:00,20.9,20.9,20.73,20.885,196887.0,20.9,20.9,20.73,20.885,196887.0
2020-02-14 12:30:00,20.88,20.96,20.87,20.94,126878.0,20.88,20.96,20.87,20.94,126878.0
2020-02-14 13:00:00,20.94,20.945,20.74,20.81,152037.0,20.94,20.945,20.74,20.81,152037.0
2020-02-14 13:30:00,20.81,20.87,20.655,20.675,179345.0,20.81,20.87,20.655,20.675,179345.0
2020-02-14 14:00:00,20.675,20.77,20.655,20.75,123849.0,20.675,20.77,20.655,20.75,123849.0
2020-02-14 14:30:00,20.74,20.745,20.64,20.745,136041.0,20.74,20.745,20.64,20.745,136041.0
2020-02-14 15:00:00,20.745,20.805,20.695,20.7857,183876.0,20.745,20.805,20.695,20.7857,183876.0
2020-02-14 15:30:00,20.78,20.91,20.76,20.76,619737.0,20.78,20.91,20.76,20.76,619737.0
2020-02-18 09:30:00,20.61,21.08,20.55,20.55,311493.0,20.61,21.08,20.55,20.55,311493.0
2020-02-18 10:00:00,20.56,20.58,20.37,20.46,147615.0,20.56,20.58,20.37,20.46,147615.0
2020-02-18 10:30:00,20.45,20.57,20.36,20.565,95614.0,20.45,20.57,20.36,20.565,95614.0
2020-02-18 11:00:00,20.565,20.635,20.53,20.58,91794.0,20.565,20.635,20.53,20.58,91794.0
2020-02-18 11:30:00,20.58,20.65,20.495,20.55,156375.0,20.58,20.65,20.495,20.55,156375.0
2020-02-18 12:00:00,20.545,20.6,20.52,20.54,139918.0,20.545,20.6,20.52,20.54,139918.0
2020-02-18 12:30:00,20.54,20.72,20.54,20.71,114834.0,20.54,20.72,20.54,20.71,114834.0
2020-02-18 13:00:00,20.7,20.765,20.6933,20.755,81142.0,20.7,20.765,20.6933,20.755,81142.0
2020-02-18 13:30:00,20.755,20.89,20.75,20.855,136681.0,20.755,20.89,20.75,20.855,136681.0
2020-02-18 14:00:00,20.855,20.95,20.77,20.915,169523.0,20.855,20.95,20.77,20.915,169523.0
2020-02-18 14:30:00,20.915,20.985,20.91,20.95,140141.0,20.915,20.985,20.91,20.95,140141.0
2020-02-18 15:00:00,20.955,21.05,20.95,21.05,145834.0,20.955,21.05,20.95,21.05,145834.0
2020-02-18 15:30:00,21.05,21.26,21.01,21.25,892729.0,21.05,21.26,21.01,21.25,892729.0
2020-02-19 09:30:00,21.33,21.4666,21.22,21.2992,163853.0,21.33,21.4666,21.22,21.2992,163853.0
2020-02-19 10:00:00,21.3,21.55,21.3,21.43,282877.0,21.3,21.55,21.3,21.43,282877.0
2020-02-19 10:30:00,21.445,21.71,21.44,21.705,219481.0,21.445,21.71,21.44,21.705,219481.0
2020-02-19 11:00:00,21.705,21.77,21.65,21.77,329362.0,21.705,21.77,21.65,21.77,329362.0
2020-02-19 11:30:00,21.76,21.83,21.74,21.83,176561.0,21.76,21.83,21.74,21.83,176561.0
2020-02-19 12:00:00,21.8246,21.85,21.7025,21.75,371447.0,21.8246,21.85,21.7025,21.75,371447.0
2020-02-19 12:30:00,21.745,21.93,21.7226,21.915,258581.0,21.745,21.93,21.7226,21.915,258581.0
2020-02-19 13:00:00,21.91,21.96,21.8097,21.955,259640.0,21.91,21.96,21.8097,21.955,259640.0
2020-02-19 13:30:00,21.955,22.06,21.84,21.845,286529.0,21.955,22.06,21.84,21.845,286529.0
2020-02-19 14:00:00,21.845,21.94,21.83,21.935,94312.0,21.845,21.94,21.83,21.935,94312.0
2020-02-19 14:30:00,21.935,21.99,21.89,21.945,116474.0,21.935,21.99,21.89,21.945,116474.0
2020-02-19 15:00:00,21.945,21.97,21.83,21.87,182116.0,21.945,21.97,21.83,21.87,182116.0
2020-02-19 15:30:00,21.875,21.91,21.79,21.8,879021.0,21.875,21.91,21.79,21.8,879021.0
2020-02-20 09:30:00,21.76,21.82,21.38,21.53,157719.0,21.76,21.82,21.38,21.53,157719.0
2020-02-20 10:00:00,21.54,21.68,21.43,21.59,206329.0,21.54,21.68,21.43,21.59,206329.0
2020-02-20 10:30:00,21.59,21.61,21.405,21.43,69947.0,21.59,21.61,21.405,21.43,69947.0
2020-02-20 11:00:00,21.425,21.53,21.29,21.33,206812.0,21.425,21.53,21.29,21.33,206812.0
2020-02-20 11:30:00,21.33,21.395,21.13,21.28,139568.0,21.33,21.395,21.13,21.28,139568.0
2020-02-20 12:00:00,21.27,21.34,21.24,21.285,81882.0,21.27,21.34,21.24,21.285,81882.0
2020-02-20 12:30:00,21.29,21.43,21.28,21.4,94345.0,21.29,21.43,21.28,21.4,94345.0
2020-02-20 13:00:00,21.39,21.66,21.35,21.64,161896.0,21.39,21.66,21.35,21.64,161896.0
2020-02-20 13:30:00,21.65,21.685,21.56,21.645,185384.0,21.65,21.685,21.56,21.645,185384.0
2020-02-20 14:00:00,21.65,21.8,21.64,21.785,234909.0,21.65,21.8,21.64,21.785,234909.0
2020-02-20 14:30:00,21.785,21.89,21.52,21.52,362107.0,21.785,21.89,21.52,21.52,362107.0
2020-02-20 15:00:00,21.53,21.53,21.37,21.5,367132.0,21.53,21.53,21.37,21.5,367132.0
2020-02-20 15:30:00,21.495,21.565,21.455,21.475,490597.0,21.495,21.565,21.455,21.475,490597.0
2020-02-21 09:30:00,21.5,21.51,21.18,21.31,140305.0,21.5,21.51,21.18,21.31,140305.0
2020-02-21 10:00:00,21.3,21.46,21.19,21.38,164361.0,21.3,21.46,21.19,21.38,164361.0
2020-02-21 10:30:00,21.37,21.38,21.13,21.325,101744.0,21.37,21.38,21.13,21.325,101744.0
2020-02-21 11:00:00,21.325,21.48,21.3,21.39,76010.0,21.325,21.48,21.3,21.39,76010.0
2020-02-21 11:30:00,21.39,21.435,21.34,21.35,110565.0,21.39,21.435,21.34,21.35,110565.0
2020-02-21 12:00:00,21.355,21.43,21.3,21.355,96976.0,21.355,21.43,21.3,21.355,96976.0
2020-02-21 12:30:00,21.35,21.38,21.23,21.275,85222.0,21.35,21.38,21.23,21.275,85222.0
2020-02-21 13:00:00,21.27,21.325,21.26,21.29,60333.0,21.27,21.325,21.26,21.29,60333.0
2020-02-21 13:30:00,21.285,21.29,21.125,21.14,141052.0,21.285,21.29,21.125,21.14,141052.0
2020-02-21 14:00:00,21.145,21.18,21.09,21.18,125239.0,21.145,21.18,21.09,21.18,125239.0
2020-02-21 14:30:00,21.19,21.23,21.18,21.215,67127.0,21.19,21.23,21.18,21.215,67127.0
2020-02-21 15:00:00,21.215,21.23,21.122,21.15,100188.0,21.215,21.23,21.122,21.15,100188.0
2020-02-21 15:30:00,21.15,21.2,21.08,21.09,564438.0,21.15,21.2,21.08,21.09,564438.0
2020-02-24 09:30:00,20.34,20.44,20.06,20.15,398890.0,20.34,20.44,20.06,20.15,398890.0
2020-02-24 10:00:00,20.16,20.25,20.09,20.215,281904.0,20.16,20.25,20.09,20.215,281904.0
2020-02-24 10:30:00,20.21,20.3,20.09,20.205,273244.0,20.21,20.3,20.09,20.205,273244.0
2020-02-24 11:00:00,20.205,20.21,20.0,20.04,187599.0,20.205,20.21,20.0,20.04,187599.0
2020-02-24 11:30:00,20.04,20.13,20.0,20.095,141701.0,20.04,20.13,20.0,20.095,141701.0
2020-02-24 12:00:00,20.1,20.15,19.99,20.13,263172.0,20.1,20.15,19.99,20.13,263172.0
2020-02-24 12:30:00,20.13,20.21,20.1218,20.16,246504.0,20.13,20.21,20.1218,20.16,246504.0
2020-02-24 13:00:00,20.15,20.25,20.08,20.23,95299.0,20.15,20.25,20.08,20.23,95299.0
2020-02-24 13:30:00,20.23,20.24,20.17,20.2,116302.0,20.23,20.24,20.17,20.2,116302.0
2020-02-24 14:00:00,20.19,20.26,20.16,20.25,186298.0,20.19,20.26,20.16,20.25,186298.0
2020-02-24 14:30:00,20.26,20.44,20.24,20.4,188739.0,20.26,20.44,20.24,20.4,188739.0
2020-02-24 15:00:00,20.4,20.45,20.35,20.375,233411.0,20.4,20.45,20.35,20.375,233411.0
2020-02-24 15:30:00,20.38,20.405,20.18,20.19,536796.0,20.38,20.405,20.18,20.19,536796.0
2020-02-25 09:30:00,20.15,20.5,20.105,20.2819,113387.0,20.15,20.5,20.105,20.2819,113387.0
2020-02-25 10:00:00,20.29,20.4,19.9,19.935,137391.0,20.29,20.4,19.9,19.935,137391.0
2020-02-25 10:30:00,19.96,19.9964,19.62,19.77,233279.0,19.96,19.9964,19.62,19.77,233279.0
2020-02-25 11:00:00,19.76,19.78,19.58,19.7,116141.0,19.76,19.78,19.58,19.7,116141.0
2020-02-25 11:30:00,19.7,19.93,19.65,19.87,248727.0,19.7,19.93,19.65,19.87,248727.0
2020-02-25 12:00:00,19.89,19.91,19.715,19.715,80388.0,19.89,19.91,19.715,19.715,80388.0
2020-02-25 12:30:00,19.72,19.89,19.71,19.75,98977.0,19.72,19.89,19.71,19.75,98977.0
2020-02-25 13:00:00,19.75,19.77,19.61,19.765,112075.0,19.75,19.77,19.61,19.765,112075.0
2020-02-25 13:30:00,19.75,19.86,19.65,19.68,100211.0,19.75,19.86,19.65,19.68,100211.0
2020-02-25 14:00:00,19.68,19.7264,19.54,19.54,85416.0,19.68,19.7264,19.54,19.54,85416.0
2020-02-25 14:30:00,19.55,19.75,19.4665,19.74,195300.0,19.55,19.75,19.4665,19.74,195300.0
2020-02-25 15:00:00,19.75,19.85,19.57,19.64,150950.0,19.75,19.85,19.57,19.64,150950.0
2020-02-25 15:30:00,19.63,19.64,19.33,19.42,750961.0,19.63,19.64,19.33,19.42,750961.0
2020-02-26 09:30:00,18.51,19.93,18.5007,19.03,1017195.0,18.51,19.93,18.5007,19.03,1017195.0
2020-02-26 10:00:00,19.03,19.3,18.81,19.25,764195.0,19.03,19.3,18.81,19.25,764195.0
2020-02-26 10:30:00,19.24,19.33,19.1,19.12,134120.0,19.24,19.33,19.1,19.12,134120.0
2020-02-26 11:00:00,19.133,19.225,19.01,19.2,125546.0,19.133,19.225,19.01,19.2,125546.0
2020-02-26 11:30:00,19.21,19.45,19.16,19.195,94473.0,19.21,19.45,19.16,19.195,94473.0
2020-02-26 12:00:00,19.195,19.22,18.9,18.96,204616.0,19.195,19.22,18.9,18.96,204616.0
2020-02-26 12:30:00,18.96,19.05,18.88,18.96,102376.0,18.96,19.05,18.88,18.96,102376.0
2020-02-26 13:00:00,18.955,19.08,18.95,18.995,110794.0,18.955,19.08,18.95,18.995,110794.0
2020-02-26 13:30:00,19.0,19.0,18.46,18.46,166716.0,19.0,19.0,18.46,18.46,166716.0
2020-02-26 14:00:00,18.49,18.84,18.46,18.79,139962.0,18.49,18.84,18.46,18.79,139962.0
2020-02-26 14:30:00,18.79,18.92,18.74,18.865,181131.0,18.79,18.92,18.74,18.865,181131.0
2020-02-26 15:00:00,18.87,18.94,18.64,18.65,163608.0,18.87,18.94,18.64,18.65,163608.0
2020-02-26 15:30:00,18.65,18.77,18.6,18.7,510299.0,18.65,18.77,18.6,18.7,510299.0
2020-02-27 09:30:00,18.26,18.5,17.91,18.4525,413013.0,18.26,18.5,17.91,18.4525,413013.0
2020-02-27 10:00:00,18.44,18.6,18.28,18.41,331048.0,18.44,18.6,18.28,18.41,331048.0
2020-02-27 10:30:00,18.42,18.67,18.34,18.62,241337.0,18.42,18.67,18.34,18.62,241337.0
2020-02-27 11:00:00,18.63,18.75,18.5798,18.69,133793.0,18.63,18.75,18.5798,18.69,133793.0
2020-02-27 11:30:00,18.68,18.8,18.56,18.8,161079.0,18.68,18.8,18.56,18.8,161079.0
2020-02-27 12:00:00,18.8,19.01,18.765,18.91,161381.0,18.8,19.01,18.765,18.91,161381.0
2020-02-27 12:30:00,18.91,19.11,18.88,18.99,189312.0,18.91,19.11,18.88,18.99,189312.0
2020-02-27 13:00:00,18.995,19.07,18.895,18.895,130609.0,18.995,19.07,18.895,18.895,130609.0
2020-02-27 13:30:00,18.895,18.905,18.75,18.76,156506.0,18.895,18.905,18.75,18.76,156506.0
2020-02-27 14:00:00,18.75,18.86,18.685,18.85,207152.0,18.75,18.86,18.685,18.85,207152.0
2020-02-27 14:30:00,18.86,18.86,18.69,18.73,133483.0,18.86,18.86,18.69,18.73,133483.0
2020-02-27 15:00:00,18.725,18.76,18.58,18.635,301293.0,18.725,18.76,18.58,18.635,301293.0
2020-02-27 15:30:00,18.62,18.65,18.42,18.44,811211.0,18.62,18.65,18.42,18.44,811211.0
2020-02-28 09:30:00,17.8,18.65,17.7,18.17,460278.0,17.8,18.65,17.7,18.17,460278.0
2020-02-28 10:00:00,18.18,18.4,18.04,18.08,268260.0,18.18,18.4,18.04,18.08,268260.0
2020-02-28 10:30:00,18.08,18.29,18.03,18.08,691490.0,18.08,18.29,18.03,18.08,691490.0
2020-02-28 11:00:00,18.1,18.25,17.93,18.25,445568.0,18.1,18.25,17.93,18.25,445568.0
2020-02-28 11:30:00,18.27,18.62,18.235,18.47,215099.0,18.27,18.62,18.235,18.47,215099.0
2020-02-28 12:00:00,18.44,18.46,18.23,18.35,179452.0,18.44,18.46,18.23,18.35,179452.0
2020-02-28 12:30:00,18.37,18.45,18.22,18.335,130191.0,18.37,18.45,18.22,18.335,130191.0
2020-02-28 13:00:00,18.34,18.4,18.25,18.28,220002.0,18.34,18.4,18.25,18.28,220002.0
2020-02-28 13:30:00,18.28,18.31,18.18,18.22,201349.0,18.28,18.31,18.18,18.22,201349.0
2020-02-28 14:00:00,18.2,18.23,18.06,18.15,178423.0,18.2,18.23,18.06,18.15,178423.0
2020-02-28 14:30:00,18.16,18.31,18.12,18.18,176931.0,18.16,18.31,18.12,18.18,176931.0
2020-02-28 15:00:00,18.1767,18.2901,18.13,18.13,233036.0,18.1767,18.2901,18.13,18.13,233036.0
2020-02-28 15:30:00,18.12,18.63,18.12,18.59,861576.0,18.12,18.63,18.12,18.59,861576.0
2020-03-02 09:30:00,18.55,18.72,18.29,18.72,454684.0,18.55,18.72,18.29,18.72,454684.0
2020-03-02 10:00:00,18.73,18.78,18.5,18.67,236857.0,18.73,18.78,18.5,18.67,236857.0
2020-03-02 10:30:00,18.67,18.93,18.5,18.8187,194351.0,18.67,18.93,18.5,18.8187,194351.0
2020-03-02 11:00:00,18.82,18.94,18.725,18.88,172272.0,18.82,18.94,18.725,18.88,172272.0
2020-03-02 11:30:00,18.87,18.95,18.75,18.91,128704.0,18.87,18.95,18.75,18.91,128704.0
2020-03-02 12:00:00,18.9,18.965,18.81,18.82,212563.0,18.9,18.965,18.81,18.82,212563.0
2020-03-02 12:30:00,18.82,18.974,18.79,18.96,141738.0,18.82,18.974,18.79,18.96,141738.0
2020-03-02 13:00:00,18.965,19.07,18.94,18.945,227403.0,18.965,19.07,18.94,18.945,227403.0
2020-03-02 13:30:00,18.945,19.16,18.94,19.155,168444.0,18.945,19.16,18.94,19.155,168444.0
2020-03-02 14:00:00,19.15,19.21,19.05,19.05,129024.0,19.15,19.21,19.05,19.05,129024.0
2020-03-02 14:30:00,19.07,19.08,18.88,18.89,142240.0,19.07,19.08,18.88,18.89,142240.0
2020-03-02 15:00:00,18.89,19.045,18.87,18.98,212813.0,18.89,19.045,18.87,18.98,212813.0
2020-03-02 15:30:00,18.99,19.31,18.96,19.29,492016.0,18.99,19.31,18.96,19.29,492016.0
2020-03-03 09:30:00,19.2,19.39,19.11,19.36,293000.0,19.2,19.39,19.11,19.36,293000.0
2020-03-03 10:00:00,19.35,19.8,19.15,19.26,312913.0,19.35,19.8,19.15,19.26,312913.0
2020-03-03 10:30:00,19.28,19.48,19.11,19.24,318332.0,19.28,19.48,19.11,19.24,318332.0
2020-03-03 11:00:00,19.24,19.3,18.73,18.79,249717.0,19.24,19.3,18.73,18.79,249717.0
2020-03-03 11:30:00,18.7873,19.03,18.78,19.0,110515.0,18.7873,19.03,18.78,19.0,110515.0
2020-03-03 12:00:00,19.0,19.19,18.96,19.02,249310.0,19.0,19.19,18.96,19.02,249310.0
2020-03-03 12:30:00,19.01,19.05,18.94,18.96,46669.0,19.01,19.05,18.94,18.96,46669.0
2020-03-03 13:00:00,18.94,18.94,18.7,18.77,84005.0,18.94,18.94,18.7,18.77,84005.0
2020-03-03 13:30:00,18.76,18.78,18.5,18.5,102931.0,18.76,18.78,18.5,18.5,102931.0
2020-03-03 14:00:00,18.515,18.58,18.38,18.56,245296.0,18.515,18.58,18.38,18.56,245296.0
2020-03-03 14:30:00,18.55,18.69,18.47,18.69,99750.0,18.55,18.69,18.47,18.69,99750.0
2020-03-03 15:00:00,18.68,18.86,18.65,18.83,132911.0,18.68,18.86,18.65,18.83,132911.0
2020-03-03 15:30:00,18.85,18.86,18.62,18.71,431753.0,18.85,18.86,18.62,18.71,431753.0
2020-03-04 09:30:00,19.2,19.69,19.08,19.18,245035.0,19.2,19.69,19.08,19.18,245035.0
2020-03-04 10:00:00,19.19,19.46,19.16,19.43,124451.0,19.19,19.46,19.16,19.43,124451.0
2020-03-04 10:30:00,19.43,19.43,19.18,19.27,142749.0,19.43,19.43,19.18,19.27,142749.0
2020-03-04 11:00:00,19.2409,19.4,19.235,19.37,116974.0,19.2409,19.4,19.235,19.37,116974.0
2020-03-04 11:30:00,19.37,19.42,19.24,19.4,139246.0,19.37,19.42,19.24,19.4,139246.0
2020-03-04 12:00:00,19.4,19.4543,19.36,19.45,50927.0,19.4,19.4543,19.36,19.45,50927.0
2020-03-04 12:30:00,19.46,19.6,19.45,19.6,83556.0,19.46,19.6,19.45,19.6,83556.0
2020-03-04 13:00:00,19.58,19.6163,19.49,19.6,182953.0,19.58,19.6163,19.49,19.6,182953.0
2020-03-04 13:30:00,19.6,19.73,19.58,19.62,161780.0,19.6,19.73,19.58,19.62,161780.0
2020-03-04 14:00:00,19.61,19.74,19.56,19.69,232913.0,19.61,19.74,19.56,19.69,232913.0
2020-03-04 14:30:00,19.69,19.705,19.57,19.705,129367.0,19.69,19.705,19.57,19.705,129367.0
2020-03-04 15:00:00,19.7,19.74,19.56,19.74,165182.0,19.7,19.74,19.56,19.74,165182.0
2020-03-04 15:30:00,19.735,19.93,19.7201,19.91,509095.0,19.735,19.93,19.7201,19.91,509095.0
2020-03-05 09:30:00,19.38,19.72,19.25,19.57,205227.0,19.38,19.72,19.25,19.57,205227.0
2020-03-05 10:00:00,19.57,19.5875,19.43,19.45,132946.0,19.57,19.5875,19.43,19.45,132946.0
2020-03-05 10:30:00,19.4301,19.45,19.25,19.32,194403.0,19.4301,19.45,19.25,19.32,194403.0
2020-03-05 11:00:00,19.32,19.62,19.22,19.615,295489.0,19.32,19.62,19.22,19.615,295489.0
2020-03-05 11:30:00,19.62,19.645,19.33,19.39,103424.0,19.62,19.645,19.33,19.39,103424.0
2020-03-05 12:00:00,19.41,19.45,19.28,19.33,78652.0,19.41,19.45,19.28,19.33,78652.0
2020-03-05 12:30:00,19.32,19.36,19.08,19.125,105618.0,19.32,19.36,19.08,19.125,105618.0
2020-03-05 13:00:00,19.12,19.285,19.095,19.275,111861.0,19.12,19.285,19.095,19.275,111861.0
2020-03-05 13:30:00,19.275,19.3,19.09,19.13,112468.0,19.275,19.3,19.09,19.13,112468.0
2020-03-05 14:00:00,19.14,19.18,18.98,19.04,132348.0,19.14,19.18,18.98,19.04,132348.0
2020-03-05 14:30:00,19.05,19.19,19.03,19.08,139195.0,19.05,19.19,19.03,19.08,139195.0
2020-03-05 15:00:00,19.08,19.11,18.925,19.02,176177.0,19.08,19.11,18.925,19.02,176177.0
2020-03-05 15:30:00,19.02,19.22,18.98,19.19,452766.0,19.02,19.22,18.98,19.19,452766.0
2020-03-06 09:30:00,18.84,19.05,18.52,18.6875,388908.0,18.84,19.05,18.52,18.6875,388908.0
2020-03-06 10:00:00,18.73,18.98,18.66,18.95,84287.0,18.73,18.98,18.66,18.95,84287.0
2020-03-06 10:30:00,18.94,19.04,18.81,18.94,73437.0,18.94,19.04,18.81,18.94,73437.0
2020-03-06 11:00:00,18.93,18.93,18.685,18.71,123293.0,18.93,18.93,18.685,18.71,123293.0
2020-03-06 11:30:00,18.71,18.78,18.57,18.76,255832.0,18.71,18.78,18.57,18.76,255832.0
2020-03-06 12:00:00,18.78,18.78,18.55,18.57,95259.0,18.78,18.78,18.55,18.57,95259.0
2020-03-06 12:30:00,18.57,18.6425,18.5,18.56,108897.0,18.57,18.6425,18.5,18.56,108897.0
2020-03-06 13:00:00,18.56,18.6,18.54,18.58,93897.0,18.56,18.6,18.54,18.58,93897.0
2020-03-06 13:30:00,18.585,18.62,18.395,18.42,102530.0,18.585,18.62,18.395,18.42,102530.0
2020-03-06 14:00:00,18.41,18.5,18.37,18.43,152022.0,18.41,18.5,18.37,18.43,152022.0
2020-03-06 14:30:00,18.44,18.44,18.32,18.355,107720.0,18.44,18.44,18.32,18.355,107720.0
2020-03-06 15:00:00,18.35,18.55,18.32,18.44,224107.0,18.35,18.55,18.32,18.44,224107.0
2020-03-06 15:30:00,18.44,18.68,18.43,18.64,881844.0,18.44,18.68,18.43,18.64,881844.0
2020-03-09 09:30:00,17.55,17.78,17.01,17.7013,327576.0,17.55,17.78,17.01,17.7013,327576.0
2020-03-09 10:00:00,17.67,17.93,17.48,17.77,469194.0,17.67,17.93,17.48,17.77,469194.0
2020-03-09 10:30:00,17.79,17.89,17.64,17.67,206752.0,17.79,17.89,17.64,17.67,206752.0
2020-03-09 11:00:00,17.67,17.71,17.4,17.67,295419.0,17.67,17.71,17.4,17.67,295419.0
2020-03-09 11:30:00,17.67,18.01,17.65,17.98,140961.0,17.67,18.01,17.65,17.98,140961.0
2020-03-09 12:00:00,17.98,18.3,17.97,18.14,144788.0,17.98,18.3,17.97,18.14,144788.0
2020-03-09 12:30:00,18.14,18.16,17.97,18.075,197942.0,18.14,18.16,17.97,18.075,197942.0
2020-03-09 13:00:00,18.07,18.16,17.77,17.87,182398.0,18.07,18.16,17.77,17.87,182398.0
2020-03-09 13:30:00,17.87,17.9,17.71,17.765,187276.0,17.87,17.9,17.71,17.765,187276.0
2020-03-09 14:00:00,17.78,18.02,17.73,17.86,277607.0,17.78,18.02,17.73,17.86,277607.0
2020-03-09 14:30:00,17.87,18.04,17.77,17.98,109251.0,17.87,18.04,17.77,17.98,109251.0
2020-03-09 15:00:00,17.98,18.15,17.91,18.02,198570.0,17.98,18.15,17.91,18.02,198570.0
2020-03-09 15:30:00,18.02,18.04,17.69,17.72,742377.0,18.02,18.04,17.69,17.72,742377.0
2020-03-10 09:30:00,18.11,18.26,17.61,17.76,197990.0,18.11,18.26,17.61,17.76,197990.0
2020-03-10 10:00:00,17.76,17.845,17.4,17.42,272047.0,17.76,17.845,17.4,17.42,272047.0
2020-03-10 10:30:00,17.41,17.565,17.21,17.21,397244.0,17.41,17.565,17.21,17.21,397244.0
2020-03-10 11:00:00,17.21,17.49,16.98,17.01,413675.0,17.21,17.49,16.98,17.01,413675.0
2020-03-10 11:30:00,17.01,17.245,16.87,17.155,247602.0,17.01,17.245,16.87,17.155,247602.0
2020-03-10 12:00:00,17.17,17.5,17.165,17.26,141229.0,17.17,17.5,17.165,17.26,141229.0
2020-03-10 12:30:00,17.24,17.5825,17.23,17.53,114681.0,17.24,17.5825,17.23,17.53,114681.0
2020-03-10 13:00:00,17.52,17.74,17.44,17.73,97346.0,17.52,17.74,17.44,17.73,97346.0
2020-03-10 13:30:00,17.73,17.85,17.48,17.53,150008.0,17.73,17.85,17.48,17.53,150008.0
2020-03-10 14:00:00,17.54,17.82,17.43,17.82,124116.0,17.54,17.82,17.43,17.82,124116.0
2020-03-10 14:30:00,17.81,18.18,17.78,18.095,195620.0,17.81,18.18,17.78,18.095,195620.0
2020-03-10 15:00:00,18.12,18.155,18.005,18.03,669366.0,18.12,18.155,18.005,18.03,669366.0
2020-03-10 15:30:00,18.02,18.465,18.0,18.39,595663.0,18.02,18.465,18.0,18.39,595663.0
2020-03-11 09:30:00,17.94,18.26,17.6,17.9,275892.0,17.94,18.26,17.6,17.9,275892.0
2020-03-11 10:00:00,17.92,18.03,17.6,17.63,124560.0,17.92,18.03,17.6,17.63,124560.0
2020-03-11 10:30:00,17.62,17.69,17.44,17.51,150279.0,17.62,17.69,17.44,17.51,150279.0
2020-03-11 11:00:00,17.54,17.61,17.37,17.42,159824.0,17.54,17.61,17.37,17.42,159824.0
2020-03-11 11:30:00,17.43,17.53,17.37,17.4975,161070.0,17.43,17.53,17.37,17.4975,161070.0
2020-03-11 12:00:00,17.51,17.75,17.41,17.55,102496.0,17.51,17.75,17.41,17.55,102496.0
2020-03-11 12:30:00,17.545,17.57,17.28,17.31,209228.0,17.545,17.57,17.28,17.31,209228.0
2020-03-11 13:00:00,17.31,17.34,17.14,17.33,258992.0,17.31,17.34,17.14,17.33,258992.0
2020-03-11 13:30:00,17.34,17.43,17.27,17.31,197104.0,17.34,17.43,17.27,17.31,197104.0
2020-03-11 14:00:00,17.31,17.32,17.21,17.26,143117.0,17.31,17.32,17.21,17.26,143117.0
2020-03-11 14:30:00,17.26,17.33,17.2,17.27,174447.0,17.26,17.33,17.2,17.27,174447.0
2020-03-11 15:00:00,17.275,17.315,17.05,17.2,226963.0,17.275,17.315,17.05,17.2,226963.0
2020-03-11 15:30:00,17.1975,17.45,17.19,17.315,519197.0,17.1975,17.45,17.19,17.315,519197.0
2020-03-12 09:30:00,16.26,16.36,15.8256,16.3236,273552.0,16.26,16.36,15.8256,16.3236,273552.0
2020-03-12 10:00:00,16.3,16.31,15.81,16.16,634052.0,16.3,16.31,15.81,16.16,634052.0
2020-03-12 10:30:00,16.18,16.29,16.03,16.12,340217.0,16.18,16.29,16.03,16.12,340217.0
2020-03-12 11:00:00,16.11,16.12,15.86,15.9,270571.0,16.11,16.12,15.86,15.9,270571.0
2020-03-12 11:30:00,15.92,15.97,15.6325,15.76,359931.0,15.92,15.97,15.6325,15.76,359931.0
2020-03-12 12:00:00,15.76,16.06,15.74,16.01,189091.0,15.76,16.06,15.74,16.01,189091.0
2020-03-12 12:30:00,16.01,16.54,15.905,16.473,195592.0,16.01,16.54,15.905,16.473,195592.0
2020-03-12 13:00:00,16.48,16.5,15.8666,16.01,278387.0,16.48,16.5,15.8666,16.01,278387.0
2020-03-12 13:30:00,16.01,16.035,15.7,15.91,129963.0,16.01,16.035,15.7,15.91,129963.0
2020-03-12 14:00:00,15.9,16.05,15.67,15.73,123931.0,15.9,16.05,15.67,15.73,123931.0
2020-03-12 14:30:00,15.7,15.77,15.54,15.59,116628.0,15.7,15.77,15.54,15.59,116628.0
2020-03-12 15:00:00,15.57,15.7,15.42,15.43,157238.0,15.57,15.7,15.42,15.43,157238.0
2020-03-12 15:30:00,15.43,15.725,15.24,15.25,429750.0,15.43,15.725,15.24,15.25,429750.0
2020-03-13 09:30:00,16.23,16.46,15.52,15.94,533069.0,16.23,16.46,15.52,15.94,533069.0
2020-03-13 10:00:00,15.95,15.96,15.78,15.81,253257.0,15.95,15.96,15.78,15.81,253257.0
2020-03-13 10:30:00,15.805,15.86,15.32,15.32,128158.0,15.805,15.86,15.32,15.32,128158.0
2020-03-13 11:00:00,15.31,15.36,14.88,14.9,172359.0,15.31,15.36,14.88,14.9,172359.0
2020-03-13 11:30:00,14.89,14.9,14.48,14.56,254754.0,14.89,14.9,14.48,14.56,254754.0
2020-03-13 12:00:00,14.59,15.02,14.485,14.91,184994.0,14.59,15.02,14.485,14.91,184994.0
2020-03-13 12:30:00,14.9,15.43,14.85,15.105,223945.0,14.9,15.43,14.85,15.105,223945.0
2020-03-13 13:00:00,15.095,15.51,15.08,15.5,228180.0,15.095,15.51,15.08,15.5,228180.0
2020-03-13 13:30:00,15.51,15.79,15.5,15.63,166582.0,15.51,15.79,15.5,15.63,166582.0
2020-03-13 14:00:00,15.62,15.88,15.58,15.88,169918.0,15.62,15.88,15.58,15.88,169918.0
2020-03-13 14:30:00,15.88,15.96,15.735,15.92,178227.0,15.88,15.96,15.735,15.92,178227.0
2020-03-13 15:00:00,15.91,16.09,15.85,15.96,222054.0,15.91,16.09,15.85,15.96,222054.0
2020-03-13 15:30:00,15.95,16.84,15.87,16.77,973082.0,15.95,16.84,15.87,16.77,973082.0
2020-03-16 09:30:00,15.11,15.69,14.68,15.69,232946.0,15.11,15.69,14.68,15.69,232946.0
2020-03-16 10:00:00,15.6939,16.06,15.25,15.62,288730.0,15.6939,16.06,15.25,15.62,288730.0
2020-03-16 10:30:00,15.625,15.85,15.48,15.81,249945.0,15.625,15.85,15.48,15.81,249945.0
2020-03-16 11:00:00,15.8,16.35,15.6,16.26,198467.0,15.8,16.35,15.6,16.26,198467.0
2020-03-16 11:30:00,16.29,16.4,15.94,16.16,142296.0,16.29,16.4,15.94,16.16,142296.0
2020-03-16 12:00:00,16.16,16.37,16.025,16.115,200929.0,16.16,16.37,16.025,16.115,200929.0
2020-03-16 12:30:00,16.11,16.32,16.015,16.06,141496.0,16.11,16.32,16.015,16.06,141496.0
2020-03-16 13:00:00,16.05,16.24,16.0,16.13,142949.0,16.05,16.24,16.0,16.13,142949.0
2020-03-16 13:30:00,16.13,16.21,15.81,15.85,164574.0,16.13,16.21,15.81,15.85,164574.0
2020-03-16 14:00:00,15.85,15.85,15.5,15.54,148294.0,15.85,15.85,15.5,15.54,148294.0
2020-03-16 14:30:00,15.54,15.98,15.505,15.93,199682.0,15.54,15.98,15.505,15.93,199682.0
2020-03-16 15:00:00,15.93,15.94,15.69,15.77,196042.0,15.93,15.94,15.69,15.77,196042.0
2020-03-16 15:30:00,15.775,15.775,14.17,14.46,909559.0,15.775,15.775,14.17,14.46,909559.0
2020-03-17 09:30:00,15.0,15.01,14.0,14.0,270952.0,15.0,15.01,14.0,14.0,270952.0
2020-03-17 10:00:00,14.01,14.43,13.7601,14.255,259949.0,14.01,14.43,13.7601,14.255,259949.0
2020-03-17 10:30:00,14.255,14.56,14.15,14.56,151141.0,14.255,14.56,14.15,14.56,151141.0
2020-03-17 11:00:00,14.57,14.99,14.57,14.78,238551.0,14.57,14.99,14.57,14.78,238551.0
2020-03-17 11:30:00,14.76,15.1,14.5,14.92,433204.0,14.76,15.1,14.5,14.92,433204.0
2020-03-17 12:00:00,14.93,14.955,14.04,14.09,211529.0,14.93,14.955,14.04,14.09,211529.0
2020-03-17 12:30:00,14.11,14.17,13.67,14.09,280222.0,14.11,14.17,13.67,14.09,280222.0
2020-03-17 13:00:00,14.12,14.25,13.95,14.05,195458.0,14.12,14.25,13.95,14.05,195458.0
2020-03-17 13:30:00,14.06,14.19,13.9,14.05,139923.0,14.06,14.19,13.9,14.05,139923.0
2020-03-17 14:00:00,14.02,14.39,13.94,14.28,163127.0,14.02,14.39,13.94,14.28,163127.0
2020-03-17 14:30:00,14.31,14.45,14.145,14.35,191818.0,14.31,14.45,14.145,14.35,191818.0
2020-03-17 15:00:00,14.36,14.6,14.2,14.2604,333181.0,14.36,14.6,14.2,14.2604,333181.0
2020-03-17 15:30:00,14.26,14.76,14.26,14.76,857163.0,14.26,14.76,14.26,14.76,857163.0
2020-03-18 09:30:00,13.96,14.96,13.9,14.7,278760.0,13.96,14.96,13.9,14.7,278760.0
2020-03-18 10:00:00,14.71,15.18,14.67,15.14,237679.0,14.71,15.18,14.67,15.14,237679.0
2020-03-18 10:30:00,15.1525,15.7,14.99,15.54,237911.0,15.1525,15.7,14.99,15.54,237911.0
2020-03-18 11:00:00,15.56,15.79,15.24,15.61,245224.0,15.56,15.79,15.24,15.61,245224.0
2020-03-18 11:30:00,15.6,16.21,15.4,16.15,328533.0,15.6,16.21,15.4,16.15,328533.0
2020-03-18 12:00:00,16.165,16.165,15.17,15.18,243596.0,16.165,16.165,15.17,15.18,243596.0
2020-03-18 12:30:00,15.1964,15.34,14.91,14.94,114146.0,15.1964,15.34,14.91,14.94,114146.0
2020-03-18 13:00:00,14.86,15.15,14.565,14.64,106647.0,14.86,15.15,14.565,14.64,106647.0
2020-03-18 13:30:00,14.6499,14.99,14.47,14.89,154300.0,14.6499,14.99,14.47,14.89,154300.0
2020-03-18 14:00:00,14.9,14.94,14.63,14.79,184345.0,14.9,14.94,14.63,14.79,184345.0
2020-03-18 14:30:00,14.76,14.96,14.31,14.92,243844.0,14.76,14.96,14.31,14.92,243844.0
2020-03-18 15:00:00,14.95,14.95,14.41,14.47,188000.0,14.95,14.95,14.41,14.47,188000.0
2020-03-18 15:30:00,14.45,14.8,14.36,14.67,535006.0,14.45,14.8,14.36,14.67,535006.0
2020-03-19 09:30:00,14.54,15.47,14.42,15.16,282833.0,14.54,15.47,14.42,15.16,282833.0
2020-03-19 10:00:00,15.2,15.58,15.16,15.39,273477.0,15.2,15.58,15.16,15.39,273477.0
2020-03-19 10:30:00,15.365,15.43,14.62,14.82,219879.0,15.365,15.43,14.62,14.82,219879.0
2020-03-19 11:00:00,14.845,15.01,14.49,14.7,324730.0,14.845,15.01,14.49,14.7,324730.0
2020-03-19 11:30:00,14.71,14.92,14.5,14.56,241282.0,14.71,14.92,14.5,14.56,241282.0
2020-03-19 12:00:00,14.59,14.9,14.35,14.545,214133.0,14.59,14.9,14.35,14.545,214133.0
2020-03-19 12:30:00,14.6,14.85,14.24,14.76,154303.0,14.6,14.85,14.24,14.76,154303.0
2020-03-19 13:00:00,14.78,14.92,14.65,14.92,182837.0,14.78,14.92,14.65,14.92,182837.0
2020-03-19 13:30:00,14.88,15.22,14.88,15.09,134034.0,14.88,15.22,14.88,15.09,134034.0
2020-03-19 14:00:00,15.09,15.22,14.93,15.13,110212.0,15.09,15.22,14.93,15.13,110212.0
2020-03-19 14:30:00,15.15,15.31,15.08,15.15,153234.0,15.15,15.31,15.08,15.15,153234.0
2020-03-19 15:00:00,15.19,15.28,14.95,15.27,233687.0,15.19,15.28,14.95,15.27,233687.0
2020-03-19 15:30:00,15.28,15.39,15.08,15.15,633400.0,15.28,15.39,15.08,15.15,633400.0
2020-03-20 09:30:00,15.3,15.75,14.97,15.65,590210.0,15.3,15.75,14.97,15.65,590210.0
2020-03-20 10:00:00,15.65,15.74,15.4,15.65,372978.0,15.65,15.74,15.4,15.65,372978.0
2020-03-20 10:30:00,15.68,16.08,15.66,15.94,156975.0,15.68,16.08,15.66,15.94,156975.0
2020-03-20 11:00:00,15.95,16.04,15.66,15.87,123225.0,15.95,16.04,15.66,15.87,123225.0
2020-03-20 11:30:00,15.88,15.89,15.65,15.87,75120.0,15.88,15.89,15.65,15.87,75120.0
2020-03-20 12:00:00,15.88,15.92,15.15,15.24,124278.0,15.88,15.92,15.15,15.24,124278.0
2020-03-20 12:30:00,15.24,15.56,15.13,15.39,170715.0,15.24,15.56,15.13,15.39,170715.0
2020-03-20 13:00:00,15.35,15.62,15.23,15.46,117640.0,15.35,15.62,15.23,15.46,117640.0
2020-03-20 13:30:00,15.48,15.67,15.42,15.62,67578.0,15.48,15.67,15.42,15.62,67578.0
2020-03-20 14:00:00,15.63,15.75,14.98,15.11,216514.0,15.63,15.75,14.98,15.11,216514.0
2020-03-20 14:30:00,15.13,15.3617,15.03,15.09,126276.0,15.13,15.3617,15.03,15.09,126276.0
2020-03-20 15:00:00,15.095,15.21,14.86,15.1501,233369.0,15.095,15.21,14.86,15.1501,233369.0
2020-03-20 15:30:00,15.18,15.39,15.1,15.15,699068.0,15.18,15.39,15.1,15.15,699068.0
2020-03-23 09:30:00,15.3,15.61,15.05,15.46,336706.0,15.3,15.61,15.05,15.46,336706.0
2020-03-23 10:00:00,15.47,15.49,15.1,15.285,124121.0,15.47,15.49,15.1,15.285,124121.0
2020-03-23 10:30:00,15.28,15.53,15.1,15.19,164778.0,15.28,15.53,15.1,15.19,164778.0
2020-03-23 11:00:00,15.17,15.2,14.53,14.64,218233.0,15.17,15.2,14.53,14.64,218233.0
2020-03-23 11:30:00,14.64,14.9,14.42,14.52,103775.0,14.64,14.9,14.42,14.52,103775.0
2020-03-23 12:00:00,14.51,14.9,14.46,14.82,117661.0,14.51,14.9,14.46,14.82,117661.0
2020-03-23 12:30:00,14.82,15.3,14.69,15.245,148391.0,14.82,15.3,14.69,15.245,148391.0
2020-03-23 13:00:00,15.24,15.41,15.08,15.135,91686.0,15.24,15.41,15.08,15.135,91686.0
2020-03-23 13:30:00,15.11,15.34,14.98,15.13,103129.0,15.11,15.34,14.98,15.13,103129.0
2020-03-23 14:00:00,15.11,15.25,14.87,15.195,102965.0,15.11,15.25,14.87,15.195,102965.0
2020-03-23 14:30:00,15.195,15.265,14.96,15.08,94327.0,15.195,15.265,14.96,15.08,94327.0
2020-03-23 15:00:00,15.09,15.24,14.91,15.13,267371.0,15.09,15.24,14.91,15.13,267371.0
2020-03-23 15:30:00,15.13,15.38,14.99,15.37,736571.0,15.13,15.38,14.99,15.37,736571.0
2020-03-24 09:30:00,15.85,16.11,15.65,15.81,383407.0,15.85,16.11,15.65,15.81,383407.0
2020-03-24 10:00:00,15.83,16.0,15.61,16.0,212066.0,15.83,16.0,15.61,16.0,212066.0
2020-03-24 10:30:00,16.0,16.0,15.69,15.78,140378.0,16.0,16.0,15.69,15.78,140378.0
2020-03-24 11:00:00,15.81,16.01,15.65,15.96,71277.0,15.81,16.01,15.65,15.96,71277.0
2020-03-24 11:30:00,15.97,16.0,15.86,15.92,51808.0,15.97,16.0,15.86,15.92,51808.0
2020-03-24 12:00:00,15.95,15.96,15.84,15.935,56080.0,15.95,15.96,15.84,15.935,56080.0
2020-03-24 12:30:00,15.95,16.06,15.84,15.84,114529.0,15.95,16.06,15.84,15.84,114529.0
2020-03-24 13:00:00,15.8273,15.93,15.73,15.89,76374.0,15.8273,15.93,15.73,15.89,76374.0
2020-03-24 13:30:00,15.88,15.92,15.67,15.68,47081.0,15.88,15.92,15.67,15.68,47081.0
2020-03-24 14:00:00,15.69,15.75,15.57,15.62,79364.0,15.69,15.75,15.57,15.62,79364.0
2020-03-24 14:30:00,15.62,15.92,15.5931,15.92,54605.0,15.62,15.92,15.5931,15.92,54605.0
2020-03-24 15:00:00,15.9,15.9,15.75,15.85,76674.0,15.9,15.9,15.75,15.85,76674.0
2020-03-24 15:30:00,15.85,15.91,15.41,15.85,522729.0,15.85,15.91,15.41,15.85,522729.0
2020-03-25 09:30:00,16.11,16.25,15.4,15.76,261200.0,16.11,16.25,15.4,15.76,261200.0
2020-03-25 10:00:00,15.76,15.85,15.45,15.57,149981.0,15.76,15.85,15.45,15.57,149981.0
2020-03-25 10:30:00,15.59,15.69,15.42,15.625,100522.0,15.59,15.69,15.42,15.625,100522.0
2020-03-25 11:00:00,15.6497,15.69,15.395,15.54,159550.0,15.6497,15.69,15.395,15.54,159550.0
2020-03-25 11:30:00,15.5,15.64,15.43,15.58,95162.0,15.5,15.64,15.43,15.58,95162.0
2020-03-25 12:00:00,15.56,16.1213,15.56,16.08,123247.0,15.56,16.1213,15.56,16.08,123247.0
2020-03-25 12:30:00,16.07,16.22,16.0,16.06,155625.0,16.07,16.22,16.0,16.06,155625.0
2020-03-25 13:00:00,16.04,16.39,16.04,16.36,153085.0,16.04,16.39,16.04,16.36,153085.0
2020-03-25 13:30:00,16.35,16.4,16.0,16.06,105401.0,16.35,16.4,16.0,16.06,105401.0
2020-03-25 14:00:00,16.06,16.06,15.84,15.93,143516.0,16.06,16.06,15.84,15.93,143516.0
2020-03-25 14:30:00,15.93,16.0,15.75,15.91,128814.0,15.93,16.0,15.75,15.91,128814.0
2020-03-25 15:00:00,15.91,16.07,15.829,16.04,164430.0,15.91,16.07,15.829,16.04,164430.0
2020-03-25 15:30:00,16.04,16.08,15.56,15.77,500503.0,16.04,16.08,15.56,15.77,500503.0
2020-03-26 09:30:00,15.76,16.7464,15.65,16.33,362813.0,15.76,16.7464,15.65,16.33,362813.0
2020-03-26 10:00:00,16.355,16.66,16.29,16.58,146859.0,16.355,16.66,16.29,16.58,146859.0
2020-03-26 10:30:00,16.6,16.87,16.54,16.82,128734.0,16.6,16.87,16.54,16.82,128734.0
2020-03-26 11:00:00,16.84,17.14,16.69,17.12,154328.0,16.84,17.14,16.69,17.12,154328.0
2020-03-26 11:30:00,17.12,17.17,16.79,17.0,162772.0,17.12,17.17,16.79,17.0,162772.0
2020-03-26 12:00:00,16.99,17.135,16.87,17.0497,117708.0,16.99,17.135,16.87,17.0497,117708.0
2020-03-26 12:30:00,17.04,17.18,16.96,17.15,61698.0,17.04,17.18,16.96,17.15,61698.0
2020-03-26 13:00:00,17.17,17.2275,16.9,16.96,89198.0,17.17,17.2275,16.9,16.96,89198.0
2020-03-26 13:30:00,16.94,16.98,16.78,16.85,73590.0,16.94,16.98,16.78,16.85,73590.0
2020-03-26 14:00:00,16.87,16.98,16.79,16.93,76516.0,16.87,16.98,16.79,16.93,76516.0
2020-03-26 14:30:00,16.9326,17.13,16.92,17.06,114054.0,16.9326,17.13,16.92,17.06,114054.0
2020-03-26 15:00:00,17.0524,17.18,17.01,17.08,111418.0,17.0524,17.18,17.01,17.08,111418.0
2020-03-26 15:30:00,17.085,17.28,16.88,17.28,489142.0,17.085,17.28,16.88,17.28,489142.0
2020-03-27 09:30:00,16.79,17.255,16.71,16.98,163736.0,16.79,17.255,16.71,16.98,163736.0
2020-03-27 10:00:00,16.955,17.02,16.76,16.91,77321.0,16.955,17.02,16.76,16.91,77321.0
2020-03-27 10:30:00,16.92,16.96,16.78,16.88,58361.0,16.92,16.96,16.78,16.88,58361.0
2020-03-27 11:00:00,16.905,17.185,16.85,16.85,63400.0,16.905,17.185,16.85,16.85,63400.0
2020-03-27 11:30:00,16.875,16.98,16.7679,16.8,51553.0,16.875,16.98,16.7679,16.8,51553.0
2020-03-27 12:00:00,16.815,17.1,16.79,17.05,60165.0,16.815,17.1,16.79,17.05,60165.0
2020-03-27 12:30:00,17.02,17.34,17.01,17.34,58214.0,17.02,17.34,17.01,17.34,58214.0
2020-03-27 13:00:00,17.33,17.37,17.24,17.25,84037.0,17.33,17.37,17.24,17.25,84037.0
2020-03-27 13:30:00,17.25,17.65,17.25,17.53,122591.0,17.25,17.65,17.25,17.53,122591.0
2020-03-27 14:00:00,17.55,17.72,17.49,17.71,91270.0,17.55,17.72,17.49,17.71,91270.0
2020-03-27 14:30:00,17.7,17.88,17.665,17.87,103702.0,17.7,17.88,17.665,17.87,103702.0
2020-03-27 15:00:00,17.86,17.95,17.755,17.88,161263.0,17.86,17.95,17.755,17.88,161263.0
2020-03-27 15:30:00,17.9,17.9,17.16,17.23,355816.0,17.9,17.9,17.16,17.23,355816.0
2020-03-30 09:30:00,17.4,17.69,16.75,17.03,152596.0,17.4,17.69,16.75,17.03,152596.0
2020-03-30 10:00:00,17.03,17.37,16.75,17.31,181033.0,17.03,17.37,16.75,17.31,181033.0
2020-03-30 10:30:00,17.34,17.49,17.2,17.25,60235.0,17.34,17.49,17.2,17.25,60235.0
2020-03-30 11:00:00,17.25,17.48,17.22,17.38,75029.0,17.25,17.48,17.22,17.38,75029.0
2020-03-30 11:30:00,17.38,17.48,17.2,17.41,100452.0,17.38,17.48,17.2,17.41,100452.0
2020-03-30 12:00:00,17.43,17.58,17.35,17.56,52357.0,17.43,17.58,17.35,17.56,52357.0
2020-03-30 12:30:00,17.565,17.6,17.41,17.53,72774.0,17.565,17.6,17.41,17.53,72774.0
2020-03-30 13:00:00,17.54,17.76,17.46,17.72,93553.0,17.54,17.76,17.46,17.72,93553.0
2020-03-30 13:30:00,17.72,17.72,17.53,17.55,100096.0,17.72,17.72,17.53,17.55,100096.0
2020-03-30 14:00:00,17.55,17.7,17.53,17.69,54025.0,17.55,17.7,17.53,17.69,54025.0
2020-03-30 14:30:00,17.6802,17.78,17.66,17.69,62000.0,17.6802,17.78,17.66,17.69,62000.0
2020-03-30 15:00:00,17.69,17.73,17.49,17.55,113475.0,17.69,17.73,17.49,17.55,113475.0
2020-03-30 15:30:00,17.55,17.77,17.53,17.77,287642.0,17.55,17.77,17.53,17.77,287642.0
2020-03-31 09:30:00,17.66,17.954,17.57,17.74,102923.0,17.66,17.954,17.57,17.74,102923.0
2020-03-31 10:00:00,17.74,18.165,17.74,18.06,189556.0,17.74,18.165,17.74,18.06,189556.0
2020-03-31 10:30:00,18.05,18.095,17.81,17.82,165055.0,18.05,18.095,17.81,17.82,165055.0
2020-03-31 11:00:00,17.82,17.94,17.77,17.91,116068.0,17.82,17.94,17.77,17.91,116068.0
2020-03-31 11:30:00,17.915,17.94,17.82,17.86,86490.0,17.915,17.94,17.82,17.86,86490.0
2020-03-31 12:00:00,17.865,17.95,17.79,17.87,93585.0,17.865,17.95,17.79,17.87,93585.0
2020-03-31 12:30:00,17.87,17.87,17.62,17.63,79618.0,17.87,17.87,17.62,17.63,79618.0
2020-03-31 13:00:00,17.62,17.74,17.37,17.41,137256.0,17.62,17.74,17.37,17.41,137256.0
2020-03-31 13:30:00,17.42,17.48,17.28,17.45,160032.0,17.42,17.48,17.28,17.45,160032.0
2020-03-31 14:00:00,17.45,17.49,17.35,17.43,94877.0,17.45,17.49,17.35,17.43,94877.0
2020-03-31 14:30:00,17.43,17.445,17.25,17.31,116722.0,17.43,17.445,17.25,17.31,116722.0
2020-03-31 15:00:00,17.31,17.32,16.95,17.0,120760.0,17.31,17.32,16.95,17.0,120760.0
2020-03-31 15:30:00,16.9901,17.28,16.9901,17.22,555355.0,16.9901,17.28,16.9901,17.22,555355.0
2020-04-01 09:30:00,16.73,17.09,16.6,16.83,254000.0,16.73,17.09,16.6,16.83,254000.0
2020-04-01 10:00:00,16.9,17.12,16.82,16.95,226645.0,16.9,17.12,16.82,16.95,226645.0
2020-04-01 10:30:00,16.95,17.14,16.89,17.12,88383.0,16.95,17.14,16.89,17.12,88383.0
2020-04-01 11:00:00,17.12,17.17,16.82,16.855,150388.0,17.12,17.17,16.82,16.855,150388.0
2020-04-01 11:30:00,16.87,16.95,16.81,16.84,98830.0,16.87,16.95,16.81,16.84,98830.0
2020-04-01 12:00:00,16.85,16.87,16.67,16.725,135075.0,16.85,16.87,16.67,16.725,135075.0
2020-04-01 12:30:00,16.72,16.74,16.48,16.49,72128.0,16.72,16.74,16.48,16.49,72128.0
2020-04-01 13:00:00,16.5,16.56,16.37,16.42,88256.0,16.5,16.56,16.37,16.42,88256.0
2020-04-01 13:30:00,16.42,16.59,16.37,16.565,98541.0,16.42,16.59,16.37,16.565,98541.0
2020-04-01 14:00:00,16.56,16.62,16.54,16.575,96011.0,16.56,16.62,16.54,16.575,96011.0
2020-04-01 14:30:00,16.58,16.66,16.54,16.56,104623.0,16.58,16.66,16.54,16.56,104623.0
2020-04-01 15:00:00,16.55,16.635,16.5,16.52,126492.0,16.55,16.635,16.5,16.52,126492.0
2020-04-01 15:30:00,16.52,16.575,16.402,16.46,548502.0,16.52,16.575,16.402,16.46,548502.0
2020-04-02 09:30:00,16.28,16.38,15.95,16.24,190221.0,16.28,16.38,15.95,16.24,190221.0
2020-04-02 10:00:00,16.25,16.54,16.17,16.53,172778.0,16.25,16.54,16.17,16.53,172778.0
2020-04-02 10:30:00,16.52,16.62,16.31,16.38,142617.0,16.52,16.62,16.31,16.38,142617.0
2020-04-02 11:00:00,16.37,16.68,16.25,16.48,156090.0,16.37,16.68,16.25,16.48,156090.0
2020-04-02 11:30:00,16.49,16.68,16.43,16.64,85795.0,16.49,16.68,16.43,16.64,85795.0
2020-04-02 12:00:00,16.64,16.73,16.59,16.6,88831.0,16.64,16.73,16.59,16.6,88831.0
2020-04-02 12:30:00,16.6,16.62,16.53,16.57,61679.0,16.6,16.62,16.53,16.57,61679.0
2020-04-02 13:00:00,16.57,16.61,16.38,16.39,70146.0,16.57,16.61,16.38,16.39,70146.0
2020-04-02 13:30:00,16.39,16.47,16.34,16.36,70138.0,16.39,16.47,16.34,16.36,70138.0
2020-04-02 14:00:00,16.36,16.36,16.12,16.26,75043.0,16.36,16.36,16.12,16.26,75043.0
2020-04-02 14:30:00,16.25,16.39,16.17,16.37,81788.0,16.25,16.39,16.17,16.37,81788.0
2020-04-02 15:00:00,16.37,16.46,16.34,16.42,87131.0,16.37,16.46,16.34,16.42,87131.0
2020-04-02 15:30:00,16.43,16.67,16.39,16.66,369534.0,16.43,16.67,16.39,16.66,369534.0
2020-04-03 09:30:00,16.48,16.72,16.3001,16.57,223472.0,16.48,16.72,16.3001,16.57,223472.0
2020-04-03 10:00:00,16.575,16.82,16.5,16.69,203728.0,16.575,16.82,16.5,16.69,203728.0
2020-04-03 10:30:00,16.69,16.9,16.56,16.625,152855.0,16.69,16.9,16.56,16.625,152855.0
2020-04-03 11:00:00,16.64,16.65,16.53,16.595,110966.0,16.64,16.65,16.53,16.595,110966.0
2020-04-03 11:30:00,16.59,16.64,16.55,16.59,86816.0,16.59,16.64,16.55,16.59,86816.0
2020-04-03 12:00:00,16.59,16.61,16.5,16.52,69256.0,16.59,16.61,16.5,16.52,69256.0
2020-04-03 12:30:00,16.52,16.63,16.505,16.63,92268.0,16.52,16.63,16.505,16.63,92268.0
2020-04-03 13:00:00,16.63,16.68,16.475,16.495,240472.0,16.63,16.68,16.475,16.495,240472.0
2020-04-03 13:30:00,16.495,16.55,16.3,16.38,93945.0,16.495,16.55,16.3,16.38,93945.0
2020-04-03 14:00:00,16.38,16.475,16.36,16.43,84349.0,16.38,16.475,16.36,16.43,84349.0
2020-04-03 14:30:00,16.42,16.52,16.37,16.49,90808.0,16.42,16.52,16.37,16.49,90808.0
2020-04-03 15:00:00,16.485,16.5338,16.4,16.47,185135.0,16.485,16.5338,16.4,16.47,185135.0
2020-04-03 15:30:00,16.48,16.95,16.41,16.49,745165.0,16.48,16.95,16.41,16.49,745165.0
2020-04-06 09:30:00,16.99,17.25,16.76,17.12,238696.0,16.99,17.25,16.76,17.12,238696.0
2020-04-06 10:00:00,17.13,17.28,17.06,17.12,144191.0,17.13,17.28,17.06,17.12,144191.0
2020-04-06 10:30:00,17.14,17.38,17.11,17.22,186731.0,17.14,17.38,17.11,17.22,186731.0
2020-04-06 11:00:00,17.22,17.29,17.12,17.245,87542.0,17.22,17.29,17.12,17.245,87542.0
2020-04-06 11:30:00,17.25,17.25,17.14,17.19,104461.0,17.25,17.25,17.14,17.19,104461.0
2020-04-06 12:00:00,17.19,17.35,17.12,17.35,212332.0,17.19,17.35,17.12,17.35,212332.0
2020-04-06 12:30:00,17.34,17.47,17.34,17.44,104424.0,17.34,17.47,17.34,17.44,104424.0
2020-04-06 13:00:00,17.44,17.45,17.27,17.32,138465.0,17.44,17.45,17.27,17.32,138465.0
2020-04-06 13:30:00,17.31,17.38,17.27,17.3303,128021.0,17.31,17.38,17.27,17.3303,128021.0
2020-04-06 14:00:00,17.34,17.34,17.21,17.225,105010.0,17.34,17.34,17.21,17.225,105010.0
2020-04-06 14:30:00,17.23,17.3,17.15,17.27,92924.0,17.23,17.3,17.15,17.27,92924.0
2020-04-06 15:00:00,17.27,17.29,17.185,17.26,149418.0,17.27,17.29,17.185,17.26,149418.0
2020-04-06 15:30:00,17.255,17.69,17.24,17.68,862788.0,17.255,17.69,17.24,17.68,862788.0
2020-04-07 09:30:00,18.0,18.58,17.92,18.5,265595.0,18.0,18.58,17.92,18.5,265595.0
2020-04-07 10:00:00,18.5,18.59,18.31,18.34,221521.0,18.5,18.59,18.31,18.34,221521.0
2020-04-07 10:30:00,18.38,18.5,18.21,18.22,188663.0,18.38,18.5,18.21,18.22,188663.0
2020-04-07 11:00:00,18.23,18.31,18.05,18.235,83588.0,18.23,18.31,18.05,18.235,83588.0
2020-04-07 11:30:00,18.25,18.35,18.16,18.19,89254.0,18.25,18.35,18.16,18.19,89254.0
2020-04-07 12:00:00,18.2,18.385,18.195,18.38,87915.0,18.2,18.385,18.195,18.38,87915.0
2020-04-07 12:30:00,18.37,18.39,18.185,18.185,115943.0,18.37,18.39,18.185,18.185,115943.0
2020-04-07 13:00:00,18.19,18.22,18.08,18.1,137455.0,18.19,18.22,18.08,18.1,137455.0
2020-04-07 13:30:00,18.12,18.12,17.94,18.02,105847.0,18.12,18.12,17.94,18.02,105847.0
2020-04-07 14:00:00,18.01,18.07,17.82,17.84,158387.0,18.01,18.07,17.82,17.84,158387.0
2020-04-07 14:30:00,17.84,17.88,17.59,17.6596,118496.0,17.84,17.88,17.59,17.6596,118496.0
2020-04-07 15:00:00,17.67,17.77,17.57,17.585,129032.0,17.67,17.77,17.57,17.585,129032.0
2020-04-07 15:30:00,17.585,17.8,17.54,17.62,580722.0,17.585,17.8,17.54,17.62,580722.0
2020-04-08 09:30:00,17.9,17.99,17.66,17.83,102000.0,17.9,17.99,17.66,17.83,102000.0
2020-04-08 10:00:00,17.842,17.89,17.71,17.88,62454.0,17.842,17.89,17.71,17.88,62454.0
2020-04-08 10:30:00,17.87,18.175,17.87,18.17,56718.0,17.87,18.175,17.87,18.17,56718.0
2020-04-08 11:00:00,18.1802,18.3,18.11,18.29,68825.0,18.1802,18.3,18.11,18.29,68825.0
2020-04-08 11:30:00,18.28,18.4,18.23,18.3,125040.0,18.28,18.4,18.23,18.3,125040.0
2020-04-08 12:00:00,18.3,18.39,18.24,18.34,111744.0,18.3,18.39,18.24,18.34,111744.0
2020-04-08 12:30:00,18.355,18.48,18.33,18.39,145968.0,18.355,18.48,18.33,18.39,145968.0
2020-04-08 13:00:00,18.4,18.42,18.325,18.34,85421.0,18.4,18.42,18.325,18.34,85421.0
2020-04-08 13:30:00,18.34,18.37,18.18,18.18,93364.0,18.34,18.37,18.18,18.18,93364.0
2020-04-08 14:00:00,18.19,18.42,18.19,18.39,98822.0,18.19,18.42,18.19,18.39,98822.0
2020-04-08 14:30:00,18.39,18.47,18.35,18.44,86663.0,18.39,18.47,18.35,18.44,86663.0
2020-04-08 15:00:00,18.45,18.535,18.43,18.51,158071.0,18.45,18.535,18.43,18.51,158071.0
2020-04-08 15:30:00,18.515,18.68,18.4,18.68,486734.0,18.515,18.68,18.4,18.68,486734.0
2020-04-09 09:30:00,18.75,18.98,18.57,18.8,231770.0,18.75,18.98,18.57,18.8,231770.0
2020-04-09 10:00:00,18.78,18.79,18.34,18.43,78227.0,18.78,18.79,18.34,18.43,78227.0
2020-04-09 10:30:00,18.4443,18.5305,18.34,18.49,93279.0,18.4443,18.5305,18.34,18.49,93279.0
2020-04-09 11:00:00,18.49,18.5,18.1,18.235,123886.0,18.49,18.5,18.1,18.235,123886.0
2020-04-09 11:30:00,18.23,18.29,18.15,18.2485,88495.0,18.23,18.29,18.15,18.2485,88495.0
2020-04-09 12:00:00,18.24,18.25,18.14,18.15,81548.0,18.24,18.25,18.14,18.15,81548.0
2020-04-09 12:30:00,18.16,18.24,18.15,18.17,75703.0,18.16,18.24,18.15,18.17,75703.0
2020-04-09 13:00:00,18.175,18.2,18.14,18.195,64373.0,18.175,18.2,18.14,18.195,64373.0
2020-04-09 13:30:00,18.2,18.22,18.11,18.145,55809.0,18.2,18.22,18.11,18.145,55809.0
2020-04-09 14:00:00,18.15,18.155,17.915,17.92,107655.0,18.15,18.155,17.915,17.92,107655.0
2020-04-09 14:30:00,17.92,17.98,17.78,17.87,100290.0,17.92,17.98,17.78,17.87,100290.0
2020-04-09 15:00:00,17.865,18.07,17.8,18.07,121361.0,17.865,18.07,17.8,18.07,121361.0
2020-04-09 15:30:00,18.09,18.1,17.97,18.01,246584.0,18.09,18.1,17.97,18.01,246584.0
2020-04-13 09:30:00,18.0,18.04,17.64,17.68,100117.0,18.0,18.04,17.64,17.68,100117.0
2020-04-13 10:00:00,17.7,17.88,17.59,17.67,53922.0,17.7,17.88,17.59,17.67,53922.0
2020-04-13 10:30:00,17.645,17.77,17.54,17.745,54144.0,17.645,17.77,17.54,17.745,54144.0
2020-04-13 11:00:00,17.745,17.78,17.6265,17.76,31082.0,17.745,17.78,17.6265,17.76,31082.0
2020-04-13 11:30:00,17.76,17.76,17.63,17.72,73063.0,17.76,17.76,17.63,17.72,73063.0
2020-04-13 12:00:00,17.72,17.9,17.69,17.7856,74352.0,17.72,17.9,17.69,17.7856,74352.0
2020-04-13 12:30:00,17.78,17.78,17.62,17.665,49399.0,17.78,17.78,17.62,17.665,49399.0
2020-04-13 13:00:00,17.69,17.72,17.645,17.68,43211.0,17.69,17.72,17.645,17.68,43211.0
2020-04-13 13:30:00,17.68,17.76,17.65,17.715,49045.0,17.68,17.76,17.65,17.715,49045.0
2020-04-13 14:00:00,17.72,17.78,17.66,17.69,37556.0,17.72,17.78,17.66,17.69,37556.0
2020-04-13 14:30:00,17.7,17.81,17.67,17.77,40101.0,17.7,17.81,17.67,17.77,40101.0
2020-04-13 15:00:00,17.775,17.84,17.725,17.82,65620.0,17.775,17.84,17.725,17.82,65620.0
2020-04-13 15:30:00,17.81,17.91,17.7,17.76,266108.0,17.81,17.91,17.7,17.76,266108.0
2020-04-14 09:30:00,18.21,18.285,18.02,18.22,103909.0,18.21,18.285,18.02,18.22,103909.0
2020-04-14 10:00:00,18.2322,18.3991,18.21,18.29,71971.0,18.2322,18.3991,18.21,18.29,71971.0
2020-04-14 10:30:00,18.29,18.34,18.2,18.2429,77080.0,18.29,18.34,18.2,18.2429,77080.0
2020-04-14 11:00:00,18.23,18.28,18.12,18.12,70921.0,18.23,18.28,18.12,18.12,70921.0
2020-04-14 11:30:00,18.13,18.23,18.13,18.2,68741.0,18.13,18.23,18.13,18.2,68741.0
2020-04-14 12:00:00,18.22,18.38,18.21,18.34,75860.0,18.22,18.38,18.21,18.34,75860.0
2020-04-14 12:30:00,18.35,18.45,18.32,18.44,81934.0,18.35,18.45,18.32,18.44,81934.0
2020-04-14 13:00:00,18.45,18.52,18.415,18.495,67631.0,18.45,18.52,18.415,18.495,67631.0
2020-04-14 13:30:00,18.5,18.56,18.45,18.52,105055.0,18.5,18.56,18.45,18.52,105055.0
2020-04-14 14:00:00,18.53,18.59,18.45,18.53,75560.0,18.53,18.59,18.45,18.53,75560.0
2020-04-14 14:30:00,18.54,18.57,18.44,18.445,102335.0,18.54,18.57,18.44,18.445,102335.0
2020-04-14 15:00:00,18.44,18.5,18.395,18.48,95213.0,18.44,18.5,18.395,18.48,95213.0
2020-04-14 15:30:00,18.48,18.69,18.47,18.65,533351.0,18.48,18.69,18.47,18.65,533351.0
2020-04-15 09:30:00,18.4,18.44,18.08,18.25,91516.0,18.4,18.44,18.08,18.25,91516.0
2020-04-15 10:00:00,18.24,18.34,18.13,18.26,85138.0,18.24,18.34,18.13,18.26,85138.0
2020-04-15 10:30:00,18.24,18.27,18.14,18.18,44097.0,18.24,18.27,18.14,18.18,44097.0
2020-04-15 11:00:00,18.17,18.22,18.09,18.195,163665.0,18.17,18.22,18.09,18.195,163665.0
2020-04-15 11:30:00,18.2,18.22,18.135,18.19,48684.0,18.2,18.22,18.135,18.19,48684.0
2020-04-15 12:00:00,18.195,18.31,18.16,18.26,62269.0,18.195,18.31,18.16,18.26,62269.0
2020-04-15 12:30:00,18.25,18.33,18.24,18.295,52913.0,18.25,18.33,18.24,18.295,52913.0
2020-04-15 13:00:00,18.3,18.45,18.29,18.385,63481.0,18.3,18.45,18.29,18.385,63481.0
2020-04-15 13:30:00,18.39,18.43,18.35,18.39,71336.0,18.39,18.43,18.35,18.39,71336.0
2020-04-15 14:00:00,18.385,18.55,18.385,18.55,80537.0,18.385,18.55,18.385,18.55,80537.0
2020-04-15 14:30:00,18.55,18.58,18.49,18.545,101405.0,18.55,18.58,18.49,18.545,101405.0
2020-04-15 15:00:00,18.545,18.5507,18.31,18.33,142095.0,18.545,18.5507,18.31,18.33,142095.0
2020-04-15 15:30:00,18.34,18.37,18.18,18.21,360386.0,18.34,18.37,18.18,18.21,360386.0
2020-04-16 09:30:00,18.41,18.68,18.3,18.35,128396.0,18.41,18.68,18.3,18.35,128396.0
2020-04-16 10:00:00,18.36,18.39,18.25,18.33,95806.0,18.36,18.39,18.25,18.33,95806.0
2020-04-16 10:30:00,18.33,18.495,18.27,18.49,168357.0,18.33,18.495,18.27,18.49,168357.0
2020-04-16 11:00:00,18.49,18.59,18.46,18.56,85389.0,18.49,18.59,18.46,18.56,85389.0
2020-04-16 11:30:00,18.56,18.61,18.49,18.61,80556.0,18.56,18.61,18.49,18.61,80556.0
2020-04-16 12:00:00,18.62,18.65,18.26,18.29,75416.0,18.62,18.65,18.26,18.29,75416.0
2020-04-16 12:30:00,18.28,18.315,18.14,18.31,100083.0,18.28,18.315,18.14,18.31,100083.0
2020-04-16 13:00:00,18.31,18.38,18.275,18.37,83359.0,18.31,18.38,18.275,18.37,83359.0
2020-04-16 13:30:00,18.37,18.5,18.37,18.47,182915.0,18.37,18.5,18.37,18.47,182915.0
2020-04-16 14:00:00,18.47,18.485,18.41,18.42,155369.0,18.47,18.485,18.41,18.42,155369.0
2020-04-16 14:30:00,18.42,18.47,18.38,18.45,78506.0,18.42,18.47,18.38,18.45,78506.0
2020-04-16 15:00:00,18.46,18.465,18.35,18.395,125967.0,18.46,18.465,18.35,18.395,125967.0
2020-04-16 15:30:00,18.4,18.54,18.39,18.53,517767.0,18.4,18.54,18.39,18.53,517767.0
2020-04-17 09:30:00,19.1,19.3777,18.78,18.97,173091.0,19.1,19.3777,18.78,18.97,173091.0
2020-04-17 10:00:00,18.965,19.16,18.88,18.99,198128.0,18.965,19.16,18.88,18.99,198128.0
2020-04-17 10:30:00,18.99,19.06,18.7801,19.0,105140.0,18.99,19.06,18.7801,19.0,105140.0
2020-04-17 11:00:00,19.0,19.03,18.9,18.96,69157.0,19.0,19.03,18.9,18.96,69157.0
2020-04-17 11:30:00,18.9405,19.05,18.92,19.0,63055.0,18.9405,19.05,18.92,19.0,63055.0
2020-04-17 12:00:00,19.0,19.08,18.945,19.0336,98779.0,19.0,19.08,18.945,19.0336,98779.0
2020-04-17 12:30:00,19.04,19.08,18.98,19.02,81763.0,19.04,19.08,18.98,19.02,81763.0
2020-04-17 13:00:00,19.02,19.12,19.01,19.085,127805.0,19.02,19.12,19.01,19.085,127805.0
2020-04-17 13:30:00,19.085,19.13,19.04,19.12,111278.0,19.085,19.13,19.04,19.12,111278.0
2020-04-17 14:00:00,19.12,19.17,19.08,19.14,128302.0,19.12,19.17,19.08,19.14,128302.0
2020-04-17 14:30:00,19.135,19.18,19.08,19.175,311504.0,19.135,19.18,19.08,19.175,311504.0
2020-04-17 15:00:00,19.18,19.28,19.15,19.27,291653.0,19.18,19.28,19.15,19.27,291653.0
2020-04-17 15:30:00,19.28,19.47,19.255,19.44,543318.0,19.28,19.47,19.255,19.44,543318.0
2020-04-20 09:30:00,23.0,24.25,22.49,24.03,3603152.0,23.0,24.25,22.49,24.03,3603152.0
2020-04-20 10:00:00,24.0101,24.37,23.94,23.995,1341288.0,24.0101,24.37,23.94,23.995,1341288.0
2020-04-20 10:30:00,24.0,24.3189,23.73,24.2937,1516043.0,24.0,24.3189,23.73,24.2937,1516043.0
2020-04-20 11:00:00,24.29,24.63,24.27,24.56,979370.0,24.29,24.63,24.27,24.56,979370.0
2020-04-20 11:30:00,24.57,24.9,24.48,24.7101,972491.0,24.57,24.9,24.48,24.7101,972491.0
2020-04-20 12:00:00,24.725,24.8,24.43,24.62,534359.0,24.725,24.8,24.43,24.62,534359.0
2020-04-20 12:30:00,24.62,24.64,23.94,24.01,889668.0,24.62,24.64,23.94,24.01,889668.0
2020-04-20 13:00:00,24.015,24.03,23.43,23.53,955305.0,24.015,24.03,23.43,23.53,955305.0
2020-04-20 13:30:00,23.53,23.79,23.37,23.455,670046.0,23.53,23.79,23.37,23.455,670046.0
2020-04-20 14:00:00,23.45,23.635,23.0,23.18,735379.0,23.45,23.635,23.0,23.18,735379.0
2020-04-20 14:30:00,23.18,23.52,23.1,23.15,481657.0,23.18,23.52,23.1,23.15,481657.0
2020-04-20 15:00:00,23.155,23.59,23.1525,23.58,540950.0,23.155,23.59,23.1525,23.58,540950.0
2020-04-20 15:30:00,23.57,23.76,23.29,23.575,1281899.0,23.57,23.76,23.29,23.575,1281899.0
2020-04-21 09:30:00,23.57,24.03,23.38,23.97,682098.0,23.57,24.03,23.38,23.97,682098.0
2020-04-21 10:00:00,23.98,24.0,23.6,23.84,325139.0,23.98,24.0,23.6,23.84,325139.0
2020-04-21 10:30:00,23.85,23.85,23.52,23.54,264547.0,23.85,23.85,23.52,23.54,264547.0
2020-04-21 11:00:00,23.54,23.615,23.33,23.445,374798.0,23.54,23.615,23.33,23.445,374798.0
2020-04-21 11:30:00,23.4467,23.68,23.385,23.68,252817.0,23.4467,23.68,23.385,23.68,252817.0
2020-04-21 12:00:00,23.695,23.73,23.58,23.694,156470.0,23.695,23.73,23.58,23.694,156470.0
2020-04-21 12:30:00,23.69,23.85,23.51,23.8459,160278.0,23.69,23.85,23.51,23.8459,160278.0
2020-04-21 13:00:00,23.85,24.77,23.84,24.77,961894.0,23.85,24.77,23.84,24.77,961894.0
2020-04-21 13:30:00,24.76,24.76,24.54,24.6902,747010.0,24.76,24.76,24.54,24.6902,747010.0
2020-04-21 14:00:00,24.69,25.05,24.56,24.95,1025783.0,24.69,25.05,24.56,24.95,1025783.0
2020-04-21 14:30:00,24.95,25.128,24.67,24.76,658466.0,24.95,25.128,24.67,24.76,658466.0
2020-04-21 15:00:00,24.76,24.89,24.65,24.7,371937.0,24.76,24.89,24.65,24.7,371937.0
2020-04-21 15:30:00,24.71,24.82,24.43,24.56,941180.0,24.71,24.82,24.43,24.56,941180.0
2020-04-22 09:30:00,24.93,25.1999,24.7,25.015,404046.0,24.93,25.1999,24.7,25.015,404046.0
2020-04-22 10:00:00,25.05,25.05,24.41,24.51,261629.0,25.05,25.05,24.41,24.51,261629.0
2020-04-22 10:30:00,24.54,24.91,24.47,24.4732,188363.0,24.54,24.91,24.47,24.4732,188363.0
2020-04-22 11:00:00,24.48,24.81,24.47,24.59,193508.0,24.48,24.81,24.47,24.59,193508.0
2020-04-22 11:30:00,24.59,24.7,24.51,24.59,173525.0,24.59,24.7,24.51,24.59,173525.0
2020-04-22 12:00:00,24.6,24.75,24.48,24.635,217717.0,24.6,24.75,24.48,24.635,217717.0
2020-04-22 12:30:00,24.63,24.675,24.53,24.62,133850.0,24.63,24.675,24.53,24.62,133850.0
2020-04-22 13:00:00,24.63,24.66,24.56,24.65,198877.0,24.63,24.66,24.56,24.65,198877.0
2020-04-22 13:30:00,24.655,24.76,24.625,24.72,164372.0,24.655,24.76,24.625,24.72,164372.0
2020-04-22 14:00:00,24.72,24.72,24.512,24.615,169767.0,24.72,24.72,24.512,24.615,169767.0
2020-04-22 14:30:00,24.62,24.73,24.595,24.65,190932.0,24.62,24.73,24.595,24.65,190932.0
2020-04-22 15:00:00,24.66,24.72,24.6,24.61,136497.0,24.66,24.72,24.6,24.61,136497.0
2020-04-22 15:30:00,24.605,24.79,24.595,24.7,501817.0,24.605,24.79,24.595,24.7,501817.0
2020-04-23 09:30:00,24.8,25.34,24.54,25.26,393300.0,24.8,25.34,24.54,25.26,393300.0
2020-04-23 10:00:00,25.28,25.56,25.17,25.38,513815.0,25.28,25.56,25.17,25.38,513815.0
2020-04-23 10:30:00,25.39,25.66,25.39,25.52,271966.0,25.39,25.66,25.39,25.52,271966.0
2020-04-23 11:00:00,25.52,25.9,25.5,25.89,287771.0,25.52,25.9,25.5,25.89,287771.0
2020-04-23 11:30:00,25.89,25.96,25.715,25.94,340974.0,25.89,25.96,25.715,25.94,340974.0
2020-04-23 12:00:00,25.93,26.255,25.8902,26.25,603865.0,25.93,26.255,25.8902,26.25,603865.0
2020-04-23 12:30:00,26.25,26.31,25.7201,26.03,353559.0,26.25,26.31,25.7201,26.03,353559.0
2020-04-23 13:00:00,26.03,26.42,25.95,26.125,267017.0,26.03,26.42,25.95,26.125,267017.0
2020-04-23 13:30:00,26.12,26.28,25.93,26.06,201283.0,26.12,26.28,25.93,26.06,201283.0
2020-04-23 14:00:00,26.0635,26.16,25.95,26.12,220865.0,26.0635,26.16,25.95,26.12,220865.0
2020-04-23 14:30:00,26.12,26.44,26.09,26.4,244011.0,26.12,26.44,26.09,26.4,244011.0
2020-04-23 15:00:00,26.405,26.4765,26.28,26.46,272189.0,26.405,26.4765,26.28,26.46,272189.0
2020-04-23 15:30:00,26.455,26.47,26.295,26.405,644325.0,26.455,26.47,26.295,26.405,644325.0
2020-04-24 09:30:00,26.53,26.74,26.055,26.07,500133.0,26.53,26.74,26.055,26.07,500133.0
2020-04-24 10:00:00,26.07,26.19,25.82,26.04,348279.0,26.07,26.19,25.82,26.04,348279.0
2020-04-24 10:30:00,26.03,26.4,25.99,26.18,182707.0,26.03,26.4,25.99,26.18,182707.0
2020-04-24 11:00:00,26.19,26.28,26.02,26.16,147581.0,26.19,26.28,26.02,26.16,147581.0
2020-04-24 11:30:00,26.16,26.26,26.09,26.19,105372.0,26.16,26.26,26.09,26.19,105372.0
2020-04-24 12:00:00,26.2,26.23,26.084,26.155,125153.0,26.2,26.23,26.084,26.155,125153.0
2020-04-24 12:30:00,26.15,26.2199,26.01,26.09,148536.0,26.15,26.2199,26.01,26.09,148536.0
2020-04-24 13:00:00,26.08,26.25,26.035,26.245,173849.0,26.08,26.25,26.035,26.245,173849.0
2020-04-24 13:30:00,26.2325,26.35,26.15,26.345,143683.0,26.2325,26.35,26.15,26.345,143683.0
2020-04-24 14:00:00,26.35,26.45,26.255,26.295,167020.0,26.35,26.45,26.255,26.295,167020.0
2020-04-24 14:30:00,26.29,26.435,26.265,26.41,187105.0,26.29,26.435,26.265,26.41,187105.0
2020-04-24 15:00:00,26.42,26.61,26.38,26.57,205830.0,26.42,26.61,26.38,26.57,205830.0
2020-04-24 15:30:00,26.57,26.68,26.435,26.54,1105088.0,26.57,26.68,26.435,26.54,1105088.0
2020-04-27 09:30:00,26.872,27.078,26.53,26.68,241684.0,26.872,27.078,26.53,26.68,241684.0
2020-04-27 10:00:00,26.6985,26.71,26.28,26.68,221485.0,26.6985,26.71,26.28,26.68,221485.0
2020-04-27 10:30:00,26.68,26.985,26.68,26.72,201001.0,26.68,26.985,26.68,26.72,201001.0
2020-04-27 11:00:00,26.72,26.95,26.72,26.95,59601.0,26.72,26.95,26.72,26.95,59601.0
2020-04-27 11:30:00,26.93,27.23,26.9,27.23,191341.0,26.93,27.23,26.9,27.23,191341.0
2020-04-27 12:00:00,27.23,27.27,27.1,27.265,171252.0,27.23,27.27,27.1,27.265,171252.0
2020-04-27 12:30:00,27.27,27.42,27.27,27.35,208853.0,27.27,27.42,27.27,27.35,208853.0
2020-04-27 13:00:00,27.35,27.42,27.27,27.31,170960.0,27.35,27.42,27.27,27.31,170960.0
2020-04-27 13:30:00,27.31,27.42,27.26,27.41,129869.0,27.31,27.42,27.26,27.41,129869.0
2020-04-27 14:00:00,27.41,27.45,27.3,27.41,133295.0,27.41,27.45,27.3,27.41,133295.0
2020-04-27 14:30:00,27.415,27.605,27.38,27.575,272581.0,27.415,27.605,27.38,27.575,272581.0
2020-04-27 15:00:00,27.5731,27.645,27.39,27.49,222161.0,27.5731,27.645,27.39,27.49,222161.0
2020-04-27 15:30:00,27.49,27.655,27.3,27.37,568804.0,27.49,27.655,27.3,27.37,568804.0
2020-04-28 09:30:00,27.4,27.5,26.81,27.0,402049.0,27.4,27.5,26.81,27.0,402049.0
2020-04-28 10:00:00,26.97,27.01,26.16,26.26,293777.0,26.97,27.01,26.16,26.26,293777.0
2020-04-28 10:30:00,26.27,26.32,26.02,26.185,247497.0,26.27,26.32,26.02,26.185,247497.0
2020-04-28 11:00:00,26.19,26.6657,26.19,26.64,179183.0,26.19,26.6657,26.19,26.64,179183.0
2020-04-28 11:30:00,26.63,26.96,26.63,26.78,182226.0,26.63,26.96,26.63,26.78,182226.0
2020-04-28 12:00:00,26.7673,26.87,26.65,26.83,118104.0,26.7673,26.87,26.65,26.83,118104.0
2020-04-28 12:30:00,26.83,27.065,26.82,27.03,99916.0,26.83,27.065,26.82,27.03,99916.0
2020-04-28 13:00:00,27.03,27.08,26.87,27.07,138539.0,27.03,27.08,26.87,27.07,138539.0
2020-04-28 13:30:00,27.06,27.17,27.02,27.06,116112.0,27.06,27.17,27.02,27.06,116112.0
2020-04-28 14:00:00,27.06,27.13,26.99,27.065,116450.0,27.06,27.13,26.99,27.065,116450.0
2020-04-28 14:30:00,27.07,27.1101,26.97,27.08,193862.0,27.07,27.1101,26.97,27.08,193862.0
2020-04-28 15:00:00,27.0932,27.11,26.95,27.035,135515.0,27.0932,27.11,26.95,27.035,135515.0
2020-04-28 15:30:00,27.035,27.09,26.6,26.61,651249.0,27.035,27.09,26.6,26.61,651249.0
2020-04-29 09:30:00,27.1,27.1,26.3217,26.41,216475.0,27.1,27.1,26.3217,26.41,216475.0
2020-04-29 10:00:00,26.43,26.44,26.2,26.39,276564.0,26.43,26.44,26.2,26.39,276564.0
2020-04-29 10:30:00,26.4,26.45,26.15,26.38,181122.0,26.4,26.45,26.15,26.38,181122.0
2020-04-29 11:00:00,26.375,26.43,26.15,26.29,174226.0,26.375,26.43,26.15,26.29,174226.0
2020-04-29 11:30:00,26.29,26.34,26.16,26.3,133052.0,26.29,26.34,26.16,26.3,133052.0
2020-04-29 12:00:00,26.31,26.32,26.19,26.21,136805.0,26.31,26.32,26.19,26.21,136805.0
2020-04-29 12:30:00,26.22,26.3,26.155,26.17,136981.0,26.22,26.3,26.155,26.17,136981.0
2020-04-29 13:00:00,26.165,26.2,25.96,25.975,210365.0,26.165,26.2,25.96,25.975,210365.0
2020-04-29 13:30:00,25.98,26.2,25.86,26.12,209306.0,25.98,26.2,25.86,26.12,209306.0
2020-04-29 14:00:00,26.13,26.18,25.948,26.0,174931.0,26.13,26.18,25.948,26.0,174931.0
2020-04-29 14:30:00,26.01,26.09,25.94,26.08,179506.0,26.01,26.09,25.94,26.08,179506.0
2020-04-29 15:00:00,26.085,26.235,26.04,26.205,171060.0,26.085,26.235,26.04,26.205,171060.0
2020-04-29 15:30:00,26.21,26.21,25.975,26.07,390560.0,26.21,26.21,25.975,26.07,390560.0
2020-04-30 09:30:00,25.8,25.8,25.13,25.4,448860.0,25.8,25.8,25.13,25.4,448860.0
2020-04-30 10:00:00,25.4,25.74,25.3775,25.51,341437.0,25.4,25.74,25.3775,25.51,341437.0
2020-04-30 10:30:00,25.5008,25.51,25.14,25.42,294124.0,25.5008,25.51,25.14,25.42,294124.0
2020-04-30 11:00:00,25.415,25.48,25.135,25.21,318675.0,25.415,25.48,25.135,25.21,318675.0
2020-04-30 11:30:00,25.2,25.42,25.18,25.235,268233.0,25.2,25.42,25.18,25.235,268233.0
2020-04-30 12:00:00,25.23,25.235,25.03,25.08,298537.0,25.23,25.235,25.03,25.08,298537.0
2020-04-30 12:30:00,25.08,25.0801,24.96,25.02,247442.0,25.08,25.0801,24.96,25.02,247442.0
2020-04-30 13:00:00,25.01,25.13,24.93,25.02,163609.0,25.01,25.13,24.93,25.02,163609.0
2020-04-30 13:30:00,25.01,25.02,24.81,24.85,134725.0,25.01,25.02,24.81,24.85,134725.0
2020-04-30 14:00:00,24.85,24.95,24.8262,24.85,149798.0,24.85,24.95,24.8262,24.85,149798.0
2020-04-30 14:30:00,24.86,24.91,24.715,24.75,150160.0,24.86,24.91,24.715,24.75,150160.0
2020-04-30 15:00:00,24.75,25.01,24.65,24.995,245829.0,24.75,25.01,24.65,24.995,245829.0
2020-04-30 15:30:00,25.0,25.05,24.69,24.7,704949.0,25.0,25.05,24.69,24.7,704949.0
2020-05-01 09:30:00,24.35,24.56,23.96,24.46,319417.0,24.35,24.56,23.96,24.46,319417.0
2020-05-01 10:00:00,24.46,24.59,24.16,24.54,190344.0,24.46,24.59,24.16,24.54,190344.0
2020-05-01 10:30:00,24.56,24.58,24.34,24.39,248151.0,24.56,24.58,24.34,24.39,248151.0
2020-05-01 11:00:00,24.39,24.56,24.36,24.505,109176.0,24.39,24.56,24.36,24.505,109176.0
2020-05-01 11:30:00,24.505,24.52,24.27,24.305,123968.0,24.505,24.52,24.27,24.305,123968.0
2020-05-01 12:00:00,24.3,24.34,24.1201,24.19,202976.0,24.3,24.34,24.1201,24.19,202976.0
2020-05-01 12:30:00,24.185,24.245,24.05,24.06,249967.0,24.185,24.245,24.05,24.06,249967.0
2020-05-01 13:00:00,24.055,24.185,24.05,24.09,164256.0,24.055,24.185,24.05,24.09,164256.0
2020-05-01 13:30:00,24.0891,24.15,24.03,24.15,291579.0,24.0891,24.15,24.03,24.15,291579.0
2020-05-01 14:00:00,24.15,24.21,23.99,24.02,341112.0,24.15,24.21,23.99,24.02,341112.0
2020-05-01 14:30:00,24.02,24.12,23.984,24.1,122966.0,24.02,24.12,23.984,24.1,122966.0
2020-05-01 15:00:00,24.105,24.185,24.08,24.1,154950.0,24.105,24.185,24.08,24.1,154950.0
2020-05-01 15:30:00,24.1,24.16,24.02,24.09,472904.0,24.1,24.16,24.02,24.09,472904.0
2020-05-04 09:30:00,24.2,24.95,24.01,24.89,499720.0,24.2,24.95,24.01,24.89,499720.0
2020-05-04 10:00:00,24.93,25.05,24.72,25.04,349039.0,24.93,25.05,24.72,25.04,349039.0
2020-05-04 10:30:00,25.04,25.0532,24.9,24.99,223538.0,25.04,25.0532,24.9,24.99,223538.0
2020-05-04 11:00:00,25.0,25.35,25.0,25.27,314843.0,25.0,25.35,25.0,25.27,314843.0
2020-05-04 11:30:00,25.28,25.49,25.255,25.44,133429.0,25.28,25.49,25.255,25.44,133429.0
2020-05-04 12:00:00,25.438,25.5,25.375,25.5,125863.0,25.438,25.5,25.375,25.5,125863.0
2020-05-04 12:30:00,25.5041,25.52,25.195,25.21,183011.0,25.5041,25.52,25.195,25.21,183011.0
2020-05-04 13:00:00,25.215,25.3,25.08,25.215,94376.0,25.215,25.3,25.08,25.215,94376.0
2020-05-04 13:30:00,25.2114,25.34,25.16,25.3092,56336.0,25.2114,25.34,25.16,25.3092,56336.0
2020-05-04 14:00:00,25.31,25.41,25.26,25.32,83506.0,25.31,25.41,25.26,25.32,83506.0
2020-05-04 14:30:00,25.32,25.51,25.31,25.495,162210.0,25.32,25.51,25.31,25.495,162210.0
2020-05-04 15:00:00,25.495,25.62,25.48,25.55,401695.0,25.495,25.62,25.48,25.55,401695.0
2020-05-04 15:30:00,25.55,25.66,25.48,25.61,713308.0,25.55,25.66,25.48,25.61,713308.0
2020-05-05 09:30:00,25.97,26.0,25.39,25.56,328495.0,25.97,26.0,25.39,25.56,328495.0
2020-05-05 10:00:00,25.54,25.715,25.32,25.4,201934.0,25.54,25.715,25.32,25.4,201934.0
2020-05-05 10:30:00,25.42,25.62,25.37,25.43,163699.0,25.42,25.62,25.37,25.43,163699.0
2020-05-05 11:00:00,25.44,25.72,25.4,25.66,112914.0,25.44,25.72,25.4,25.66,112914.0
2020-05-05 11:30:00,25.66,25.71,25.53,25.69,128888.0,25.66,25.71,25.53,25.69,128888.0
2020-05-05 12:00:00,25.7,25.74,25.57,25.6,89585.0,25.7,25.74,25.57,25.6,89585.0
2020-05-05 12:30:00,25.61,25.675,25.555,25.65,114391.0,25.61,25.675,25.555,25.65,114391.0
2020-05-05 13:00:00,25.65,25.69,25.355,25.45,148187.0,25.65,25.69,25.355,25.45,148187.0
2020-05-05 13:30:00,25.445,25.56,25.39,25.445,174815.0,25.445,25.56,25.39,25.445,174815.0
2020-05-05 14:00:00,25.445,25.54,25.415,25.51,112007.0,25.445,25.54,25.415,25.51,112007.0
2020-05-05 14:30:00,25.5085,25.59,25.44,25.52,186572.0,25.5085,25.59,25.44,25.52,186572.0
2020-05-05 15:00:00,25.525,25.57,25.26,25.31,256219.0,25.525,25.57,25.26,25.31,256219.0
2020-05-05 15:30:00,25.31,25.36,24.98,25.29,635802.0,25.31,25.36,24.98,25.29,635802.0
2020-05-06 09:30:00,25.86,26.39,25.51,25.845,612428.0,25.86,26.39,25.51,25.845,612428.0
2020-05-06 10:00:00,25.87,26.39,25.67,26.33,430245.0,25.87,26.39,25.67,26.33,430245.0
2020-05-06 10:30:00,26.39,26.6,26.11,26.28,397930.0,26.39,26.6,26.11,26.28,397930.0
2020-05-06 11:00:00,26.29,26.58,26.235,26.49,197580.0,26.29,26.58,26.235,26.49,197580.0
2020-05-06 11:30:00,26.48,26.73,26.41,26.58,193828.0,26.48,26.73,26.41,26.58,193828.0
2020-05-06 12:00:00,26.58,26.72,26.45,26.595,188853.0,26.58,26.72,26.45,26.595,188853.0
2020-05-06 12:30:00,26.6,26.82,26.57,26.76,166796.0,26.6,26.82,26.57,26.76,166796.0
2020-05-06 13:00:00,26.76,26.86,26.575,26.845,170790.0,26.76,26.86,26.575,26.845,170790.0
2020-05-06 13:30:00,26.845,26.95,26.805,26.93,179270.0,26.845,26.95,26.805,26.93,179270.0
2020-05-06 14:00:00,26.93,26.93,26.66,26.72,156018.0,26.93,26.93,26.66,26.72,156018.0
2020-05-06 14:30:00,26.72,26.83,26.625,26.63,198646.0,26.72,26.83,26.625,26.63,198646.0
2020-05-06 15:00:00,26.64,26.72,26.535,26.6198,234203.0,26.64,26.72,26.535,26.6198,234203.0
2020-05-06 15:30:00,26.61,26.61,26.11,26.17,629937.0,26.61,26.61,26.11,26.17,629937.0
2020-05-07 09:30:00,25.02,25.99,25.0,25.89,529414.0,25.02,25.99,25.0,25.89,529414.0
2020-05-07 10:00:00,25.89,25.95,25.45,25.545,275280.0,25.89,25.95,25.45,25.545,275280.0
2020-05-07 10:30:00,25.55,25.715,25.46,25.51,176980.0,25.55,25.715,25.46,25.51,176980.0
2020-05-07 11:00:00,25.52,25.66,25.46,25.46,132658.0,25.52,25.66,25.46,25.46,132658.0
2020-05-07 11:30:00,25.465,25.61,25.4,25.535,127435.0,25.465,25.61,25.4,25.535,127435.0
2020-05-07 12:00:00,25.54,25.66,25.465,25.615,104957.0,25.54,25.66,25.465,25.615,104957.0
2020-05-07 12:30:00,25.615,25.655,25.57,25.6425,143424.0,25.615,25.655,25.57,25.6425,143424.0
2020-05-07 13:00:00,25.64,25.65,25.59,25.62,83813.0,25.64,25.65,25.59,25.62,83813.0
2020-05-07 13:30:00,25.63,25.68,25.495,25.57,171181.0,25.63,25.68,25.495,25.57,171181.0
2020-05-07 14:00:00,25.56,25.57,25.455,25.49,121664.0,25.56,25.57,25.455,25.49,121664.0
2020-05-07 14:30:00,25.5,25.65,25.46,25.65,263972.0,25.5,25.65,25.46,25.65,263972.0
2020-05-07 15:00:00,25.655,25.7,25.51,25.535,163093.0,25.655,25.7,25.51,25.535,163093.0
2020-05-07 15:30:00,25.535,25.535,25.27,25.29,499589.0,25.535,25.535,25.27,25.29,499589.0
2020-05-08 09:30:00,25.73,25.74,25.18,25.61,438295.0,25.73,25.74,25.18,25.61,438295.0
2020-05-08 10:00:00,25.63,25.94,25.32,25.88,451892.0,25.63,25.94,25.32,25.88,451892.0
2020-05-08 10:30:00,25.88,25.96,25.78,25.785,208566.0,25.88,25.96,25.78,25.785,208566.0
2020-05-08 11:00:00,25.78,25.95,25.72,25.79,122133.0,25.78,25.95,25.72,25.79,122133.0
2020-05-08 11:30:00,25.79,25.99,25.76,25.97,120612.0,25.79,25.99,25.76,25.97,120612.0
2020-05-08 12:00:00,25.98,26.1401,25.95,26.0,285668.0,25.98,26.1401,25.95,26.0,285668.0
2020-05-08 12:30:00,26.0,26.03,25.93,25.94,75313.0,26.0,26.03,25.93,25.94,75313.0
2020-05-08 13:00:00,25.93,26.11,25.91,26.02,189697.0,25.93,26.11,25.91,26.02,189697.0
2020-05-08 13:30:00,26.02,26.035,25.78,25.87,122849.0,26.02,26.035,25.78,25.87,122849.0
2020-05-08 14:00:00,25.86,25.94,25.7409,25.835,143218.0,25.86,25.94,25.7409,25.835,143218.0
2020-05-08 14:30:00,25.84,25.9,25.805,25.88,134462.0,25.84,25.9,25.805,25.88,134462.0
2020-05-08 15:00:00,25.9,25.92,25.79,25.855,144723.0,25.9,25.92,25.79,25.855,144723.0
2020-05-08 15:30:00,25.855,26.0,25.8301,25.995,457974.0,25.855,26.0,25.8301,25.995,457974.0
2020-05-11 09:30:00,25.84,26.57,25.67,26.44,300572.0,25.84,26.57,25.67,26.44,300572.0
2020-05-11 10:00:00,26.46,26.87,26.45,26.78,210165.0,26.46,26.87,26.45,26.78,210165.0
2020-05-11 10:30:00,26.78,27.245,26.69,26.85,654716.0,26.78,27.245,26.69,26.85,654716.0
2020-05-11 11:00:00,26.86,27.16,26.86,27.05,248460.0,26.86,27.16,26.86,27.05,248460.0
2020-05-11 11:30:00,27.055,27.21,27.0299,27.1374,263045.0,27.055,27.21,27.0299,27.1374,263045.0
2020-05-11 12:00:00,27.14,27.26,27.135,27.135,153507.0,27.14,27.26,27.135,27.135,153507.0
2020-05-11 12:30:00,27.13,27.2111,27.03,27.19,134610.0,27.13,27.2111,27.03,27.19,134610.0
2020-05-11 13:00:00,27.19,27.28,27.13,27.24,147959.0,27.19,27.28,27.13,27.24,147959.0
2020-05-11 13:30:00,27.24,27.29,27.095,27.16,96630.0,27.24,27.29,27.095,27.16,96630.0
2020-05-11 14:00:00,27.155,27.3,27.12,27.23,123861.0,27.155,27.3,27.12,27.23,123861.0
2020-05-11 14:30:00,27.235,27.4,27.205,27.335,158761.0,27.235,27.4,27.205,27.335,158761.0
2020-05-11 15:00:00,27.345,27.43,27.2813,27.335,163554.0,27.345,27.43,27.2813,27.335,163554.0
2020-05-11 15:30:00,27.335,27.47,27.275,27.43,527051.0,27.335,27.47,27.275,27.43,527051.0
2020-05-12 09:30:00,27.62,27.66,26.81,26.89,238994.0,27.62,27.66,26.81,26.89,238994.0
2020-05-12 10:00:00,26.87,27.21,26.82,27.1,218406.0,26.87,27.21,26.82,27.1,218406.0
2020-05-12 10:30:00,27.11,27.41,27.1,27.27,168573.0,27.11,27.41,27.1,27.27,168573.0
2020-05-12 11:00:00,27.29,27.55,27.265,27.53,170272.0,27.29,27.55,27.265,27.53,170272.0
2020-05-12 11:30:00,27.535,27.58,27.33,27.45,118332.0,27.535,27.58,27.33,27.45,118332.0
2020-05-12 12:00:00,27.46,27.52,27.34,27.5,114858.0,27.46,27.52,27.34,27.5,114858.0
2020-05-12 12:30:00,27.48,27.6,27.44,27.575,145493.0,27.48,27.6,27.44,27.575,145493.0
2020-05-12 13:00:00,27.5701,27.58,27.25,27.3,155143.0,27.5701,27.58,27.25,27.3,155143.0
2020-05-12 13:30:00,27.3,27.41,27.28,27.37,87349.0,27.3,27.41,27.28,27.37,87349.0
2020-05-12 14:00:00,27.37,27.38,27.19,27.28,144734.0,27.37,27.38,27.19,27.28,144734.0
2020-05-12 14:30:00,27.29,27.8,27.16,27.7,346788.0,27.29,27.8,27.16,27.7,346788.0
2020-05-12 15:00:00,27.69,27.775,27.36,27.37,260523.0,27.69,27.775,27.36,27.37,260523.0
2020-05-12 15:30:00,27.38,27.4573,26.84,26.86,636950.0,27.38,27.4573,26.84,26.86,636950.0
2020-05-13 09:30:00,26.98,27.3299,26.39,27.29,249156.0,26.98,27.3299,26.39,27.29,249156.0
2020-05-13 10:00:00,27.285,27.435,27.21,27.26,246462.0,27.285,27.435,27.21,27.26,246462.0
2020-05-13 10:30:00,27.27,27.45,27.01,27.01,291801.0,27.27,27.45,27.01,27.01,291801.0
2020-05-13 11:00:00,27.02,27.0906,26.725,26.82,112480.0,27.02,27.0906,26.725,26.82,112480.0
2020-05-13 11:30:00,26.82,26.88,26.3,26.48,202427.0,26.82,26.88,26.3,26.48,202427.0
2020-05-13 12:00:00,26.48,26.48,25.88,26.285,142966.0,26.48,26.48,25.88,26.285,142966.0
2020-05-13 12:30:00,26.2776,26.442,26.24,26.34,100652.0,26.2776,26.442,26.24,26.34,100652.0
2020-05-13 13:00:00,26.35,26.49,26.2,26.41,131132.0,26.35,26.49,26.2,26.41,131132.0
2020-05-13 13:30:00,26.39,26.47,26.35,26.42,69023.0,26.39,26.47,26.35,26.42,69023.0
2020-05-13 14:00:00,26.42,26.7,26.35,26.6,102796.0,26.42,26.7,26.35,26.6,102796.0
2020-05-13 14:30:00,26.61,26.61,26.39,26.45,90075.0,26.61,26.61,26.39,26.45,90075.0
2020-05-13 15:00:00,26.46,26.65,26.3,26.38,116659.0,26.46,26.65,26.3,26.38,116659.0
2020-05-13 15:30:00,26.375,26.61,26.34,26.52,244458.0,26.375,26.61,26.34,26.52,244458.0
2020-05-14 09:30:00,26.19,26.24,24.61,24.74,858167.0,26.19,26.24,24.61,24.74,858167.0
2020-05-14 10:00:00,24.72,24.83,24.51,24.53,504752.0,24.72,24.83,24.51,24.53,504752.0
2020-05-14 10:30:00,24.53,24.58,24.16,24.21,397607.0,24.53,24.58,24.16,24.21,397607.0
2020-05-14 11:00:00,24.21,25.06,24.21,24.72,448868.0,24.21,25.06,24.21,24.72,448868.0
2020-05-14 11:30:00,24.74,24.8699,24.6,24.66,263416.0,24.74,24.8699,24.6,24.66,263416.0
2020-05-14 12:00:00,24.66,24.82,24.57,24.745,227794.0,24.66,24.82,24.57,24.745,227794.0
2020-05-14 12:30:00,24.745,24.935,24.66,24.73,203172.0,24.745,24.935,24.66,24.73,203172.0
2020-05-14 13:00:00,24.74,24.75,24.485,24.75,274263.0,24.74,24.75,24.485,24.75,274263.0
2020-05-14 13:30:00,24.755,24.8499,24.58,24.62,587524.0,24.755,24.8499,24.58,24.62,587524.0
2020-05-14 14:00:00,24.62,24.64,24.5,24.51,151100.0,24.62,24.64,24.5,24.51,151100.0
2020-05-14 14:30:00,24.52,24.685,24.42,24.645,199258.0,24.52,24.685,24.42,24.645,199258.0
2020-05-14 15:00:00,24.65,24.775,24.6,24.77,249427.0,24.65,24.775,24.6,24.77,249427.0
2020-05-14 15:30:00,24.76,24.9,24.66,24.75,737544.0,24.76,24.9,24.66,24.75,737544.0
2020-05-15 09:30:00,24.77,25.3,24.6,25.28,242298.0,24.77,25.3,24.6,25.28,242298.0
2020-05-15 10:00:00,25.29,25.58,25.26,25.44,323276.0,25.29,25.58,25.26,25.44,323276.0
2020-05-15 10:30:00,25.42,25.48,25.2401,25.3574,195718.0,25.42,25.48,25.2401,25.3574,195718.0
2020-05-15 11:00:00,25.35,25.505,25.24,25.48,157677.0,25.35,25.505,25.24,25.48,157677.0
2020-05-15 11:30:00,25.48,25.56,25.4,25.52,182812.0,25.48,25.56,25.4,25.52,182812.0
2020-05-15 12:00:00,25.51,25.78,25.51,25.73,242730.0,25.51,25.78,25.51,25.73,242730.0
2020-05-15 12:30:00,25.73,25.8,25.64,25.78,137675.0,25.73,25.8,25.64,25.78,137675.0
2020-05-15 13:00:00,25.78,25.9099,25.73,25.815,216324.0,25.78,25.9099,25.73,25.815,216324.0
2020-05-15 13:30:00,25.81,25.81,25.64,25.73,199221.0,25.81,25.81,25.64,25.73,199221.0
2020-05-15 14:00:00,25.74,25.89,25.74,25.79,152266.0,25.74,25.89,25.74,25.79,152266.0
2020-05-15 14:30:00,25.795,25.805,25.645,25.645,140011.0,25.795,25.805,25.645,25.645,140011.0
2020-05-15 15:00:00,25.65,25.855,25.65,25.765,196239.0,25.65,25.855,25.65,25.765,196239.0
2020-05-15 15:30:00,25.765,25.808,25.59,25.75,575603.0,25.765,25.808,25.59,25.75,575603.0
2020-05-18 09:30:00,26.29,26.43,26.02,26.09,287520.0,26.29,26.43,26.02,26.09,287520.0
2020-05-18 10:00:00,26.1,26.325,26.03,26.23,184825.0,26.1,26.325,26.03,26.23,184825.0
2020-05-18 10:30:00,26.24,26.35,26.16,26.23,146365.0,26.24,26.35,26.16,26.23,146365.0
2020-05-18 11:00:00,26.23,26.375,26.19,26.21,249379.0,26.23,26.375,26.19,26.21,249379.0
2020-05-18 11:30:00,26.22,26.28,25.96,26.03,160399.0,26.22,26.28,25.96,26.03,160399.0
2020-05-18 12:00:00,26.035,26.055,25.88,25.925,173737.0,26.035,26.055,25.88,25.925,173737.0
2020-05-18 12:30:00,25.92,25.92,25.75,25.815,147402.0,25.92,25.92,25.75,25.815,147402.0
2020-05-18 13:00:00,25.81,25.99,25.8,25.97,87039.0,25.81,25.99,25.8,25.97,87039.0
2020-05-18 13:30:00,25.98,25.98,25.74,25.74,100760.0,25.98,25.98,25.74,25.74,100760.0
2020-05-18 14:00:00,25.74,25.81,25.735,25.775,102910.0,25.74,25.81,25.735,25.775,102910.0
2020-05-18 14:30:00,25.78,25.8,25.72,25.72,153865.0,25.78,25.8,25.72,25.72,153865.0
2020-05-18 15:00:00,25.73,25.79,25.65,25.75,117063.0,25.73,25.79,25.65,25.75,117063.0
2020-05-18 15:30:00,25.745,25.84,25.59,25.69,324455.0,25.745,25.84,25.59,25.69,324455.0
2020-05-19 09:30:00,25.77,26.0,25.62,25.66,189360.0,25.77,26.0,25.62,25.66,189360.0
2020-05-19 10:00:00,25.66,25.71,25.48,25.52,135263.0,25.66,25.71,25.48,25.52,135263.0
2020-05-19 10:30:00,25.53,25.6,25.46,25.51,140806.0,25.53,25.6,25.46,25.51,140806.0
2020-05-19 11:00:00,25.5,25.5,25.28,25.35,84485.0,25.5,25.5,25.28,25.35,84485.0
2020-05-19 11:30:00,25.35,25.36,25.19,25.29,151723.0,25.35,25.36,25.19,25.29,151723.0
2020-05-19 12:00:00,25.28,25.35,25.2,25.22,136131.0,25.28,25.35,25.2,25.22,136131.0
2020-05-19 12:30:00,25.21,25.235,25.165,25.18,82579.0,25.21,25.235,25.165,25.18,82579.0
2020-05-19 13:00:00,25.18,25.2875,25.14,25.26,76867.0,25.18,25.2875,25.14,25.26,76867.0
2020-05-19 13:30:00,25.27,25.31,25.215,25.225,107963.0,25.27,25.31,25.215,25.225,107963.0
2020-05-19 14:00:00,25.23,25.31,25.165,25.3,108207.0,25.23,25.31,25.165,25.3,108207.0
2020-05-19 14:30:00,25.3,25.455,25.235,25.27,178240.0,25.3,25.455,25.235,25.27,178240.0
2020-05-19 15:00:00,25.265,25.45,25.235,25.36,145726.0,25.265,25.45,25.235,25.36,145726.0
2020-05-19 15:30:00,25.35,25.35,24.87,24.87,629161.0,25.35,25.35,24.87,24.87,629161.0
2020-05-20 09:30:00,25.38,25.38,24.82,25.01,230448.0,25.38,25.38,24.82,25.01,230448.0
2020-05-20 10:00:00,25.04,25.2,24.93,24.99,130831.0,25.04,25.2,24.93,24.99,130831.0
2020-05-20 10:30:00,24.995,25.05,24.95,24.99,102574.0,24.995,25.05,24.95,24.99,102574.0
2020-05-20 11:00:00,25.0,25.14,24.94,24.98,107011.0,25.0,25.14,24.94,24.98,107011.0
2020-05-20 11:30:00,24.985,25.015,24.88,24.905,103129.0,24.985,25.015,24.88,24.905,103129.0
2020-05-20 12:00:00,24.915,24.93,24.8,24.865,119086.0,24.915,24.93,24.8,24.865,119086.0
2020-05-20 12:30:00,24.865,24.94,24.78,24.86,101647.0,24.865,24.94,24.78,24.86,101647.0
2020-05-20 13:00:00,24.88,24.95,24.835,24.905,73063.0,24.88,24.95,24.835,24.905,73063.0
2020-05-20 13:30:00,24.91,25.18,24.91,25.035,129661.0,24.91,25.18,24.91,25.035,129661.0
2020-05-20 14:00:00,25.04,25.14,24.855,24.87,173705.0,25.04,25.14,24.855,24.87,173705.0
2020-05-20 14:30:00,24.86,25.0,24.855,24.88,147402.0,24.86,25.0,24.855,24.88,147402.0
2020-05-20 15:00:00,24.88,25.005,24.845,24.97,250223.0,24.88,25.005,24.845,24.97,250223.0
2020-05-20 15:30:00,24.97,25.02,24.89,25.0,416341.0,24.97,25.02,24.89,25.0,416341.0
2020-05-21 09:30:00,24.9,25.0399,24.56,24.56,170577.0,24.9,25.0399,24.56,24.56,170577.0
2020-05-21 10:00:00,24.57,24.77,24.51,24.67,99765.0,24.57,24.77,24.51,24.67,99765.0
2020-05-21 10:30:00,24.675,24.76,24.46,24.69,110127.0,24.675,24.76,24.46,24.69,110127.0
2020-05-21 11:00:00,24.68,24.68,24.42,24.59,93740.0,24.68,24.68,24.42,24.59,93740.0
2020-05-21 11:30:00,24.6,24.63,24.52,24.57,145729.0,24.6,24.63,24.52,24.57,145729.0
2020-05-21 12:00:00,24.57,24.71,24.57,24.6,361043.0,24.57,24.71,24.57,24.6,361043.0
2020-05-21 12:30:00,24.6,24.68,24.55,24.64,87192.0,24.6,24.68,24.55,24.64,87192.0
2020-05-21 13:00:00,24.645,24.65,24.53,24.55,68722.0,24.645,24.65,24.53,24.55,68722.0
2020-05-21 13:30:00,24.565,24.66,24.48,24.61,209641.0,24.565,24.66,24.48,24.61,209641.0
2020-05-21 14:00:00,24.61,24.73,24.555,24.625,143466.0,24.61,24.73,24.555,24.625,143466.0
2020-05-21 14:30:00,24.625,24.72,24.57,24.71,150252.0,24.625,24.72,24.57,24.71,150252.0
2020-05-21 15:00:00,24.705,24.81,24.62,24.7,412447.0,24.705,24.81,24.62,24.7,412447.0
2020-05-21 15:30:00,24.69,24.72,24.58,24.62,344144.0,24.69,24.72,24.58,24.62,344144.0
2020-05-22 09:30:00,24.69,24.73,24.3,24.41,163833.0,24.69,24.73,24.3,24.41,163833.0
2020-05-22 10:00:00,24.41,24.52,24.2,24.52,163416.0,24.41,24.52,24.2,24.52,163416.0
2020-05-22 10:30:00,24.54,24.54,24.44,24.47,80618.0,24.54,24.54,24.44,24.47,80618.0
2020-05-22 11:00:00,24.47,24.75,24.47,24.71,193207.0,24.47,24.75,24.47,24.71,193207.0
2020-05-22 11:30:00,24.705,24.85,24.7,24.83,90728.0,24.705,24.85,24.7,24.83,90728.0
2020-05-22 12:00:00,24.84,24.86,24.73,24.745,143900.0,24.84,24.86,24.73,24.745,143900.0
2020-05-22 12:30:00,24.75,24.805,24.715,24.75,74127.0,24.75,24.805,24.715,24.75,74127.0
2020-05-22 13:00:00,24.76,24.85,24.76,24.805,53213.0,24.76,24.85,24.76,24.805,53213.0
2020-05-22 13:30:00,24.82,24.855,24.7611,24.82,104545.0,24.82,24.855,24.7611,24.82,104545.0
2020-05-22 14:00:00,24.81,24.825,24.685,24.715,80351.0,24.81,24.825,24.685,24.715,80351.0
2020-05-22 14:30:00,24.72,24.8,24.615,24.63,78634.0,24.72,24.8,24.615,24.63,78634.0
2020-05-22 15:00:00,24.63,24.63,24.42,24.46,96094.0,24.63,24.63,24.42,24.46,96094.0
2020-05-22 15:30:00,24.46,24.64,24.46,24.61,360159.0,24.46,24.64,24.46,24.61,360159.0
2020-05-26 09:30:00,24.91,25.33,24.54,24.67,324226.0,24.91,25.33,24.54,24.67,324226.0
2020-05-26 10:00:00,24.67,24.92,24.662,24.7,136089.0,24.67,24.92,24.662,24.7,136089.0
2020-05-26 10:30:00,24.69,24.81,24.61,24.65,209063.0,24.69,24.81,24.61,24.65,209063.0
2020-05-26 11:00:00,24.655,24.67,24.375,24.42,128095.0,24.655,24.67,24.375,24.42,128095.0
2020-05-26 11:30:00,24.415,24.55,24.405,24.5,132071.0,24.415,24.55,24.405,24.5,132071.0
2020-05-26 12:00:00,24.495,24.66,24.49,24.585,114147.0,24.495,24.66,24.49,24.585,114147.0
2020-05-26 12:30:00,24.585,24.65,24.555,24.565,117904.0,24.585,24.65,24.555,24.565,117904.0
2020-05-26 13:00:00,24.57,24.67,24.465,24.67,100308.0,24.57,24.67,24.465,24.67,100308.0
2020-05-26 13:30:00,24.67,24.68,24.605,24.62,115816.0,24.67,24.68,24.605,24.62,115816.0
2020-05-26 14:00:00,24.62,24.73,24.61,24.685,93813.0,24.62,24.73,24.61,24.685,93813.0
2020-05-26 14:30:00,24.69,24.71,24.585,24.645,177013.0,24.69,24.71,24.585,24.645,177013.0
2020-05-26 15:00:00,24.645,24.68,24.49,24.495,154715.0,24.645,24.68,24.49,24.495,154715.0
2020-05-26 15:30:00,24.505,24.535,24.15,24.34,731513.0,24.505,24.535,24.15,24.34,731513.0
2020-05-27 09:30:00,24.15,24.24,23.54,23.9,213284.0,24.15,24.24,23.54,23.9,213284.0
2020-05-27 10:00:00,23.89,24.07,23.85,23.98,144360.0,23.89,24.07,23.85,23.98,144360.0
2020-05-27 10:30:00,23.98,23.9942,23.43,23.61,146685.0,23.98,23.9942,23.43,23.61,146685.0
2020-05-27 11:00:00,23.61,23.77,23.46,23.7,112024.0,23.61,23.77,23.46,23.7,112024.0
2020-05-27 11:30:00,23.69,24.015,23.675,24.015,197769.0,23.69,24.015,23.675,24.015,197769.0
2020-05-27 12:00:00,24.02,24.14,24.0,24.07,98298.0,24.02,24.14,24.0,24.07,98298.0
2020-05-27 12:30:00,24.08,24.24,24.06,24.18,105608.0,24.08,24.24,24.06,24.18,105608.0
2020-05-27 13:00:00,24.185,24.315,24.105,24.25,103706.0,24.185,24.315,24.105,24.25,103706.0
2020-05-27 13:30:00,24.26,24.365,24.21,24.295,113486.0,24.26,24.365,24.21,24.295,113486.0
2020-05-27 14:00:00,24.3,24.51,24.3,24.48,137134.0,24.3,24.51,24.3,24.48,137134.0
2020-05-27 14:30:00,24.48,24.51,24.38,24.48,120213.0,24.48,24.51,24.38,24.48,120213.0
2020-05-27 15:00:00,24.48,24.52,24.415,24.42,124899.0,24.48,24.52,24.415,24.42,124899.0
2020-05-27 15:30:00,24.42,24.5,24.325,24.39,417078.0,24.42,24.5,24.325,24.39,417078.0
2020-05-28 09:30:00,24.591,24.71,24.16,24.42,112194.0,24.591,24.71,24.16,24.42,112194.0
2020-05-28 10:00:00,24.41,24.52,24.35,24.44,59757.0,24.41,24.52,24.35,24.44,59757.0
2020-05-28 10:30:00,24.445,24.61,24.445,24.58,144026.0,24.445,24.61,24.445,24.58,144026.0
2020-05-28 11:00:00,24.58,24.69,24.5675,24.67,96642.0,24.58,24.69,24.5675,24.67,96642.0
2020-05-28 11:30:00,24.68,24.695,24.54,24.68,78882.0,24.68,24.695,24.54,24.68,78882.0
2020-05-28 12:00:00,24.67,24.84,24.64,24.8,99421.0,24.67,24.84,24.64,24.8,99421.0
2020-05-28 12:30:00,24.805,24.905,24.76,24.8085,115518.0,24.805,24.905,24.76,24.8085,115518.0
2020-05-28 13:00:00,24.82,24.825,24.745,24.825,60961.0,24.82,24.825,24.745,24.825,60961.0
2020-05-28 13:30:00,24.82,24.86,24.71,24.73,84671.0,24.82,24.86,24.71,24.73,84671.0
2020-05-28 14:00:00,24.74,24.83,24.695,24.72,88269.0,24.74,24.83,24.695,24.72,88269.0
2020-05-28 14:30:00,24.7254,24.74,24.58,24.68,91916.0,24.7254,24.74,24.58,24.68,91916.0
2020-05-28 15:00:00,24.68,24.73,24.575,24.585,95228.0,24.68,24.73,24.575,24.585,95228.0
2020-05-28 15:30:00,24.6,24.61,24.31,24.33,330864.0,24.6,24.61,24.31,24.33,330864.0
2020-05-29 09:30:00,24.49,24.74,24.33,24.46,170860.0,24.49,24.74,24.33,24.46,170860.0
2020-05-29 10:00:00,24.47,24.53,24.08,24.134,84959.0,24.47,24.53,24.08,24.134,84959.0
2020-05-29 10:30:00,24.13,24.22,23.94,23.95,103610.0,24.13,24.22,23.94,23.95,103610.0
2020-05-29 11:00:00,23.94,24.0218,23.87,23.97,166854.0,23.94,24.0218,23.87,23.97,166854.0
2020-05-29 11:30:00,23.98,24.31,23.97,24.16,109848.0,23.98,24.31,23.97,24.16,109848.0
2020-05-29 12:00:00,24.17,24.2,23.99,24.0808,108284.0,24.17,24.2,23.99,24.0808,108284.0
2020-05-29 12:30:00,24.08,24.11,23.87,24.04,109976.0,24.08,24.11,23.87,24.04,109976.0
2020-05-29 13:00:00,24.07,24.16,23.987,24.07,54205.0,24.07,24.16,23.987,24.07,54205.0
2020-05-29 13:30:00,24.07,24.12,24.01,24.04,76249.0,24.07,24.12,24.01,24.04,76249.0
2020-05-29 14:00:00,24.03,24.24,23.96,24.22,124578.0,24.03,24.24,23.96,24.22,124578.0
2020-05-29 14:30:00,24.22,24.22,23.885,24.11,140362.0,24.22,24.22,23.885,24.11,140362.0
2020-05-29 15:00:00,24.14,24.18,24.03,24.12,125768.0,24.14,24.18,24.03,24.12,125768.0
2020-05-29 15:30:00,24.115,24.78,24.115,24.68,575823.0,24.115,24.78,24.115,24.68,575823.0
2020-06-01 09:30:00,24.7,24.8,24.37,24.46,180017.0,24.7,24.8,24.37,24.46,180017.0
2020-06-01 10:00:00,24.46,24.67,24.42,24.64,136660.0,24.46,24.67,24.42,24.64,136660.0
2020-06-01 10:30:00,24.635,24.7,24.47,24.575,74177.0,24.635,24.7,24.47,24.575,74177.0
2020-06-01 11:00:00,24.57,24.63,24.31,24.39,96165.0,24.57,24.63,24.31,24.39,96165.0
2020-06-01 11:30:00,24.39,24.505,24.38,24.48,69341.0,24.39,24.505,24.38,24.48,69341.0
2020-06-01 12:00:00,24.49,24.51,24.405,24.43,67550.0,24.49,24.51,24.405,24.43,67550.0
2020-06-01 12:30:00,24.43,24.55,24.41,24.48,71785.0,24.43,24.55,24.41,24.48,71785.0
2020-06-01 13:00:00,24.49,24.6,24.465,24.54,104312.0,24.49,24.6,24.465,24.54,104312.0
2020-06-01 13:30:00,24.53,24.55,24.41,24.46,87212.0,24.53,24.55,24.41,24.46,87212.0
2020-06-01 14:00:00,24.46,24.475,24.38,24.4,64860.0,24.46,24.475,24.38,24.4,64860.0
2020-06-01 14:30:00,24.4,24.43,24.29,24.305,95268.0,24.4,24.43,24.29,24.305,95268.0
2020-06-01 15:00:00,24.3,24.3,24.16,24.205,184592.0,24.3,24.3,24.16,24.205,184592.0
2020-06-01 15:30:00,24.21,24.21,24.04,24.135,504597.0,24.21,24.21,24.04,24.135,504597.0
2020-06-02 09:30:00,24.21,24.21,23.56,24.035,225333.0,24.21,24.21,23.56,24.035,225333.0
2020-06-02 10:00:00,24.06,24.15,23.7458,24.15,127979.0,24.06,24.15,23.7458,24.15,127979.0
2020-06-02 10:30:00,24.14,24.14,23.8,23.86,123387.0,24.14,24.14,23.8,23.86,123387.0
2020-06-02 11:00:00,23.88,23.96,23.74,23.91,117643.0,23.88,23.96,23.74,23.91,117643.0
2020-06-02 11:30:00,23.91,24.06,23.91,24.025,105735.0,23.91,24.06,23.91,24.025,105735.0
2020-06-02 12:00:00,24.02,24.14,24.02,24.14,74086.0,24.02,24.14,24.02,24.14,74086.0
2020-06-02 12:30:00,24.14,24.2,24.045,24.17,74493.0,24.14,24.2,24.045,24.17,74493.0
2020-06-02 13:00:00,24.17,24.18,24.12,24.12,75905.0,24.17,24.18,24.12,24.12,75905.0
2020-06-02 13:30:00,24.12,24.15,24.08,24.13,103161.0,24.12,24.15,24.08,24.13,103161.0
2020-06-02 14:00:00,24.125,24.225,24.12,24.19,121903.0,24.125,24.225,24.12,24.19,121903.0
2020-06-02 14:30:00,24.19,24.275,24.16,24.205,106464.0,24.19,24.275,24.16,24.205,106464.0
2020-06-02 15:00:00,24.21,24.225,24.01,24.125,141566.0,24.21,24.225,24.01,24.125,141566.0
2020-06-02 15:30:00,24.125,24.29,24.102,24.27,312366.0,24.125,24.29,24.102,24.27,312366.0
2020-06-03 09:30:00,24.13,24.46,23.79,24.06,169148.0,24.13,24.46,23.79,24.06,169148.0
2020-06-03 10:00:00,24.05,24.05,23.82,23.845,126189.0,24.05,24.05,23.82,23.845,126189.0
2020-06-03 10:30:00,23.845,23.9,23.62,23.635,89882.0,23.845,23.9,23.62,23.635,89882.0
2020-06-03 11:00:00,23.63,23.65,23.51,23.595,109759.0,23.63,23.65,23.51,23.595,109759.0
2020-06-03 11:30:00,23.58,23.64,23.49,23.58,113932.0,23.58,23.64,23.49,23.58,113932.0
2020-06-03 12:00:00,23.585,23.59,23.245,23.45,196959.0,23.585,23.59,23.245,23.45,196959.0
2020-06-03 12:30:00,23.445,23.53,23.39,23.39,89331.0,23.445,23.53,23.39,23.39,89331.0
2020-06-03 13:00:00,23.39,23.43,23.3,23.385,106231.0,23.39,23.43,23.3,23.385,106231.0
2020-06-03 13:30:00,23.385,23.425,23.33,23.38,76038.0,23.385,23.425,23.33,23.38,76038.0
2020-06-03 14:00:00,23.385,23.54,23.38,23.47,53801.0,23.385,23.54,23.38,23.47,53801.0
2020-06-03 14:30:00,23.4777,23.56,23.455,23.515,62980.0,23.4777,23.56,23.455,23.515,62980.0
2020-06-03 15:00:00,23.51,23.62,23.5,23.55,114327.0,23.51,23.62,23.5,23.55,114327.0
2020-06-03 15:30:00,23.535,23.54,23.14,23.16,661545.0,23.535,23.54,23.14,23.16,661545.0
2020-06-04 09:30:00,23.12,23.469,22.91,23.21,194096.0,23.12,23.469,22.91,23.21,194096.0
2020-06-04 10:00:00,23.23,23.32,23.1101,23.2,144260.0,23.23,23.32,23.1101,23.2,144260.0
2020-06-04 10:30:00,23.21,23.25,22.98,23.03,148318.0,23.21,23.25,22.98,23.03,148318.0
2020-06-04 11:00:00,23.03,23.0891,22.72,22.72,155713.0,23.03,23.0891,22.72,22.72,155713.0
2020-06-04 11:30:00,22.72,22.89,22.71,22.86,127777.0,22.72,22.89,22.71,22.86,127777.0
2020-06-04 12:00:00,22.84,22.86,22.7,22.7684,79219.0,22.84,22.86,22.7,22.7684,79219.0
2020-06-04 12:30:00,22.76,22.78,22.61,22.61,74928.0,22.76,22.78,22.61,22.61,74928.0
2020-06-04 13:00:00,22.61,22.83,22.58,22.775,76333.0,22.61,22.83,22.58,22.775,76333.0
2020-06-04 13:30:00,22.78,22.98,22.77,22.93,282256.0,22.78,22.98,22.77,22.93,282256.0
2020-06-04 14:00:00,22.9365,22.97,22.86,22.867,137913.0,22.9365,22.97,22.86,22.867,137913.0
2020-06-04 14:30:00,22.87,22.89,22.62,22.62,113317.0,22.87,22.89,22.62,22.62,113317.0
2020-06-04 15:00:00,22.62,22.69,22.46,22.5251,151269.0,22.62,22.69,22.46,22.5251,151269.0
2020-06-04 15:30:00,22.53,22.66,22.465,22.56,431914.0,22.53,22.66,22.465,22.56,431914.0
2020-06-05 09:30:00,22.67,23.07,21.89,22.71,207702.0,22.67,23.07,21.89,22.71,207702.0
2020-06-05 10:00:00,22.71,22.82,22.56,22.67,117255.0,22.71,22.82,22.56,22.67,117255.0
2020-06-05 10:30:00,22.67,22.89,22.65,22.78,133395.0,22.67,22.89,22.65,22.78,133395.0
2020-06-05 11:00:00,22.75,22.8,22.46,22.57,81834.0,22.75,22.8,22.46,22.57,81834.0
2020-06-05 11:30:00,22.58,22.6448,22.54,22.589,73997.0,22.58,22.6448,22.54,22.589,73997.0
2020-06-05 12:00:00,22.59,22.62,22.45,22.45,54415.0,22.59,22.62,22.45,22.45,54415.0
2020-06-05 12:30:00,22.46,22.51,22.36,22.4,55886.0,22.46,22.51,22.36,22.4,55886.0
2020-06-05 13:00:00,22.415,22.61,22.39,22.57,87131.0,22.415,22.61,22.39,22.57,87131.0
2020-06-05 13:30:00,22.58,22.6,22.435,22.46,69382.0,22.58,22.6,22.435,22.46,69382.0
2020-06-05 14:00:00,22.45,22.61,22.45,22.59,53554.0,22.45,22.61,22.45,22.59,53554.0
2020-06-05 14:30:00,22.58,22.605,22.4001,22.415,97865.0,22.58,22.605,22.4001,22.415,97865.0
2020-06-05 15:00:00,22.42,22.49,22.37,22.43,184956.0,22.42,22.49,22.37,22.43,184956.0
2020-06-05 15:30:00,22.435,22.455,22.26,22.37,256215.0,22.435,22.455,22.26,22.37,256215.0
2020-06-08 09:30:00,22.52,22.69,22.19,22.68,169603.0,22.52,22.69,22.19,22.68,169603.0
2020-06-08 10:00:00,22.68,22.68,22.48,22.61,144553.0,22.68,22.68,22.48,22.61,144553.0
2020-06-08 10:30:00,22.6058,22.82,22.52,22.71,187792.0,22.6058,22.82,22.52,22.71,187792.0
2020-06-08 11:00:00,22.715,22.75,22.55,22.58,105810.0,22.715,22.75,22.55,22.58,105810.0
2020-06-08 11:30:00,22.58,22.65,22.55,22.58,50380.0,22.58,22.65,22.55,22.58,50380.0
2020-06-08 12:00:00,22.59,22.63,22.5,22.58,54532.0,22.59,22.63,22.5,22.58,54532.0
2020-06-08 12:30:00,22.59,22.66,22.54,22.61,65926.0,22.59,22.66,22.54,22.61,65926.0
2020-06-08 13:00:00,22.61,22.63,22.55,22.62,84332.0,22.61,22.63,22.55,22.62,84332.0
2020-06-08 13:30:00,22.64,22.695,22.57,22.5748,107900.0,22.64,22.695,22.57,22.5748,107900.0
2020-06-08 14:00:00,22.575,22.613,22.53,22.57,87626.0,22.575,22.613,22.53,22.57,87626.0
2020-06-08 14:30:00,22.57,22.67,22.525,22.6,103361.0,22.57,22.67,22.525,22.6,103361.0
2020-06-08 15:00:00,22.6,22.61,22.45,22.465,91405.0,22.6,22.61,22.45,22.465,91405.0
2020-06-08 15:30:00,22.47,22.62,22.41,22.6,251641.0,22.47,22.62,22.41,22.6,251641.0
2020-06-09 09:30:00,22.65,22.96,22.64,22.9,162692.0,22.65,22.96,22.64,22.9,162692.0
2020-06-09 10:00:00,22.9,22.92,22.635,22.8,90384.0,22.9,22.92,22.635,22.8,90384.0
2020-06-09 10:30:00,22.805,22.82,22.63,22.75,101686.0,22.805,22.82,22.63,22.75,101686.0
2020-06-09 11:00:00,22.76,22.82,22.6,22.64,79478.0,22.76,22.82,22.6,22.64,79478.0
2020-06-09 11:30:00,22.63,22.72,22.48,22.58,239941.0,22.63,22.72,22.48,22.58,239941.0
2020-06-09 12:00:00,22.585,22.64,22.52,22.625,61500.0,22.585,22.64,22.52,22.625,61500.0
2020-06-09 12:30:00,22.625,22.72,22.59,22.68,53129.0,22.625,22.72,22.59,22.68,53129.0
2020-06-09 13:00:00,22.675,22.76,22.66,22.74,134972.0,22.675,22.76,22.66,22.74,134972.0
2020-06-09 13:30:00,22.74,22.775,22.7,22.755,63845.0,22.74,22.775,22.7,22.755,63845.0
2020-06-09 14:00:00,22.755,22.775,22.62,22.68,89029.0,22.755,22.775,22.62,22.68,89029.0
2020-06-09 14:30:00,22.68,22.74,22.64,22.655,85653.0,22.68,22.74,22.64,22.655,85653.0
2020-06-09 15:00:00,22.655,22.77,22.64,22.75,116811.0,22.655,22.77,22.64,22.75,116811.0
2020-06-09 15:30:00,22.75,22.79,22.59,22.62,283905.0,22.75,22.79,22.59,22.62,283905.0
2020-06-10 09:30:00,22.79,22.88,22.65,22.78,119123.0,22.79,22.88,22.65,22.78,119123.0
2020-06-10 10:00:00,22.79,22.9,22.66,22.74,116246.0,22.79,22.9,22.66,22.74,116246.0
2020-06-10 10:30:00,22.73,22.74,22.52,22.59,78854.0,22.73,22.74,22.52,22.59,78854.0
2020-06-10 11:00:00,22.585,22.69,22.52,22.65,85704.0,22.585,22.69,22.52,22.65,85704.0
2020-06-10 11:30:00,22.65,22.715,22.6,22.66,90136.0,22.65,22.715,22.6,22.66,90136.0
2020-06-10 12:00:00,22.665,22.73,22.55,22.72,69361.0,22.665,22.73,22.55,22.72,69361.0
2020-06-10 12:30:00,22.725,22.8,22.72,22.75,90768.0,22.725,22.8,22.72,22.75,90768.0
2020-06-10 13:00:00,22.755,22.8,22.72,22.72,57991.0,22.755,22.8,22.72,22.72,57991.0
2020-06-10 13:30:00,22.73,22.805,22.705,22.79,63170.0,22.73,22.805,22.705,22.79,63170.0
2020-06-10 14:00:00,22.8,23.1,22.745,23.045,147069.0,22.8,23.1,22.745,23.045,147069.0
2020-06-10 14:30:00,23.04,23.085,22.92,23.0,134607.0,23.04,23.085,22.92,23.0,134607.0
2020-06-10 15:00:00,23.01,23.205,22.97,23.175,202357.0,23.01,23.205,22.97,23.175,202357.0
2020-06-10 15:30:00,23.175,23.225,23.01,23.13,577543.0,23.175,23.225,23.01,23.13,577543.0
2020-06-11 09:30:00,22.73,22.78,22.46,22.72,150066.0,22.73,22.78,22.46,22.72,150066.0
2020-06-11 10:00:00,22.74,22.85,22.64,22.645,86077.0,22.74,22.85,22.64,22.645,86077.0
2020-06-11 10:30:00,22.65,22.895,22.6299,22.63,56312.0,22.65,22.895,22.6299,22.63,56312.0
2020-06-11 11:00:00,22.63,22.63,22.445,22.45,75337.0,22.63,22.63,22.445,22.45,75337.0
2020-06-11 11:30:00,22.45,22.52,22.37,22.49,78460.0,22.45,22.52,22.37,22.49,78460.0
2020-06-11 12:00:00,22.51,22.52,22.21,22.255,74718.0,22.51,22.52,22.21,22.255,74718.0
2020-06-11 12:30:00,22.2732,22.3799,22.11,22.135,76021.0,22.2732,22.3799,22.11,22.135,76021.0
2020-06-11 13:00:00,22.14,22.24,22.12,22.16,74534.0,22.14,22.24,22.12,22.16,74534.0
2020-06-11 13:30:00,22.17,22.19,22.0706,22.11,78832.0,22.17,22.19,22.0706,22.11,78832.0
2020-06-11 14:00:00,22.1,22.245,22.04,22.2,69466.0,22.1,22.245,22.04,22.2,69466.0
2020-06-11 14:30:00,22.215,22.25,21.905,21.96,96594.0,22.215,22.25,21.905,21.96,96594.0
2020-06-11 15:00:00,21.96,22.07,21.78,21.88,178945.0,21.96,22.07,21.78,21.88,178945.0
2020-06-11 15:30:00,21.88,21.96,21.61,21.62,417603.0,21.88,21.96,21.61,21.62,417603.0
2020-06-12 09:30:00,22.0,22.49,21.7,22.44,205580.0,22.0,22.49,21.7,22.44,205580.0
2020-06-12 10:00:00,22.44,22.51,22.19,22.19,156216.0,22.44,22.51,22.19,22.19,156216.0
2020-06-12 10:30:00,22.19,22.29,21.88,22.0,135450.0,22.19,22.29,21.88,22.0,135450.0
2020-06-12 11:00:00,21.97,22.18,21.86,22.03,223357.0,21.97,22.18,21.86,22.03,223357.0
2020-06-12 11:30:00,22.0322,22.29,21.97,22.28,393002.0,22.0322,22.29,21.97,22.28,393002.0
2020-06-12 12:00:00,22.27,22.29,22.145,22.165,99931.0,22.27,22.29,22.145,22.165,99931.0
2020-06-12 12:30:00,22.15,22.215,22.01,22.18,101033.0,22.15,22.215,22.01,22.18,101033.0
2020-06-12 13:00:00,22.19,22.24,22.07,22.135,268077.0,22.19,22.24,22.07,22.135,268077.0
2020-06-12 13:30:00,22.13,22.16,21.73,21.75,132575.0,22.13,22.16,21.73,21.75,132575.0
2020-06-12 14:00:00,21.76,22.11,21.71,22.11,91437.0,21.76,22.11,21.71,22.11,91437.0
2020-06-12 14:30:00,22.11,22.23,22.01,22.23,105860.0,22.11,22.23,22.01,22.23,105860.0
2020-06-12 15:00:00,22.22,22.375,22.14,22.18,105510.0,22.22,22.375,22.14,22.18,105510.0
2020-06-12 15:30:00,22.18,22.43,22.105,22.39,372098.0,22.18,22.43,22.105,22.39,372098.0
2020-06-15 09:30:00,21.95,22.28,21.8075,22.13,133061.0,21.95,22.28,21.8075,22.13,133061.0
2020-06-15 10:00:00,22.11,22.18,21.91,21.91,98968.0,22.11,22.18,21.91,21.91,98968.0
2020-06-15 10:30:00,21.92,22.095,21.8,21.93,73767.0,21.92,22.095,21.8,21.93,73767.0
2020-06-15 11:00:00,21.93,22.23,21.905,22.17,90998.0,21.93,22.23,21.905,22.17,90998.0
2020-06-15 11:30:00,22.19,22.33,22.13,22.19,70409.0,22.19,22.33,22.13,22.19,70409.0
2020-06-15 12:00:00,22.19,22.32,22.15,22.27,79241.0,22.19,22.32,22.15,22.27,79241.0
2020-06-15 12:30:00,22.26,22.34,22.19,22.34,49483.0,22.26,22.34,22.19,22.34,49483.0
2020-06-15 13:00:00,22.35,22.49,22.31,22.415,59283.0,22.35,22.49,22.31,22.415,59283.0
2020-06-15 13:30:00,22.42,22.42,22.3,22.3146,68424.0,22.42,22.42,22.3,22.3146,68424.0
2020-06-15 14:00:00,22.31,22.68,22.31,22.57,124871.0,22.31,22.68,22.31,22.57,124871.0
2020-06-15 14:30:00,22.58,22.61,22.39,22.39,79219.0,22.58,22.61,22.39,22.39,79219.0
2020-06-15 15:00:00,22.4,22.6083,22.37,22.5,100614.0,22.4,22.6083,22.37,22.5,100614.0
2020-06-15 15:30:00,22.5,22.82,22.46,22.8,616753.0,22.5,22.82,22.46,22.8,616753.0
2020-06-16 09:30:00,23.12,23.3,23.01,23.29,212600.0,23.12,23.3,23.01,23.29,212600.0
2020-06-16 10:00:00,23.3,23.3,23.06,23.12,102889.0,23.3,23.3,23.06,23.12,102889.0
2020-06-16 10:30:00,23.125,23.2,22.75,22.82,213627.0,23.125,23.2,22.75,22.82,213627.0
2020-06-16 11:00:00,22.82,23.1,22.59,23.03,131738.0,22.82,23.1,22.59,23.03,131738.0
2020-06-16 11:30:00,23.02,23.17,22.93,23.06,129627.0,23.02,23.17,22.93,23.06,129627.0
2020-06-16 12:00:00,23.07,23.23,22.97,23.22,89986.0,23.07,23.23,22.97,23.22,89986.0
2020-06-16 12:30:00,23.23,23.32,23.23,23.319,106296.0,23.23,23.32,23.23,23.319,106296.0
2020-06-16 13:00:00,23.315,23.35,23.23,23.26,85837.0,23.315,23.35,23.23,23.26,85837.0
2020-06-16 13:30:00,23.26,23.27,23.155,23.23,73734.0,23.26,23.27,23.155,23.23,73734.0
2020-06-16 14:00:00,23.24,23.47,23.24,23.453,155138.0,23.24,23.47,23.24,23.453,155138.0
2020-06-16 14:30:00,23.47,23.51,23.31,23.39,129945.0,23.47,23.51,23.31,23.39,129945.0
2020-06-16 15:00:00,23.395,23.44,23.25,23.3,136658.0,23.395,23.44,23.25,23.3,136658.0
2020-06-16 15:30:00,23.29,23.45,23.28,23.42,527777.0,23.29,23.45,23.28,23.42,527777.0
2020-06-17 09:30:00,23.45,23.59,23.13,23.1917,129749.0,23.45,23.59,23.13,23.1917,129749.0
2020-06-17 10:00:00,23.195,23.24,22.95,22.99,91349.0,23.195,23.24,22.95,22.99,91349.0
2020-06-17 10:30:00,23.01,23.115,22.985,23.07,59332.0,23.01,23.115,22.985,23.07,59332.0
2020-06-17 11:00:00,23.08,23.09,22.85,22.85,77888.0,23.08,23.09,22.85,22.85,77888.0
2020-06-17 11:30:00,22.85,22.955,22.84,22.88,78661.0,22.85,22.955,22.84,22.88,78661.0
2020-06-17 12:00:00,22.885,22.89,22.82,22.86,85123.0,22.885,22.89,22.82,22.86,85123.0
2020-06-17 12:30:00,22.85,22.9675,22.81,22.955,82681.0,22.85,22.9675,22.81,22.955,82681.0
2020-06-17 13:00:00,22.96,23.0,22.86,22.915,82407.0,22.96,23.0,22.86,22.915,82407.0
2020-06-17 13:30:00,22.92,22.93,22.83,22.83,61860.0,22.92,22.93,22.83,22.83,61860.0
2020-06-17 14:00:00,22.83,22.96,22.8208,22.88,79318.0,22.83,22.96,22.8208,22.88,79318.0
2020-06-17 14:30:00,22.89,22.89,22.68,22.69,89531.0,22.89,22.89,22.68,22.69,89531.0
2020-06-17 15:00:00,22.69,22.765,22.51,22.52,151399.0,22.69,22.765,22.51,22.52,151399.0
2020-06-17 15:30:00,22.52,22.64,22.44,22.48,349619.0,22.52,22.64,22.44,22.48,349619.0
2020-06-18 09:30:00,22.48,22.82,22.39,22.77,103133.0,22.48,22.82,22.39,22.77,103133.0
2020-06-18 10:00:00,22.78,22.84,22.72,22.725,59215.0,22.78,22.84,22.72,22.725,59215.0
2020-06-18 10:30:00,22.73,22.933,22.72,22.93,77636.0,22.73,22.933,22.72,22.93,77636.0
2020-06-18 11:00:00,22.94,22.96,22.81,22.81,68487.0,22.94,22.96,22.81,22.81,68487.0
2020-06-18 11:30:00,22.83,22.93,22.78,22.8,74531.0,22.83,22.93,22.78,22.8,74531.0
2020-06-18 12:00:00,22.8,22.9,22.7775,22.865,53101.0,22.8,22.9,22.7775,22.865,53101.0
2020-06-18 12:30:00,22.86,22.88,22.575,22.635,130107.0,22.86,22.88,22.575,22.635,130107.0
2020-06-18 13:00:00,22.63,22.75,22.615,22.675,66185.0,22.63,22.75,22.615,22.675,66185.0
2020-06-18 13:30:00,22.675,22.75,22.635,22.7,59776.0,22.675,22.75,22.635,22.7,59776.0
2020-06-18 14:00:00,22.69,22.69,22.59,22.615,103721.0,22.69,22.69,22.59,22.615,103721.0
2020-06-18 14:30:00,22.62,22.65,22.58,22.58,69698.0,22.62,22.65,22.58,22.58,69698.0
2020-06-18 15:00:00,22.59,22.595,22.53,22.5534,141775.0,22.59,22.595,22.53,22.5534,141775.0
2020-06-18 15:30:00,22.55,22.56,22.44,22.48,408543.0,22.55,22.56,22.44,22.48,408543.0
2020-06-19 09:30:00,22.63,22.73,22.37,22.65,282349.0,22.63,22.73,22.37,22.65,282349.0
2020-06-19 10:00:00,22.66,22.76,22.57,22.66,60735.0,22.66,22.76,22.57,22.66,60735.0
2020-06-19 10:30:00,22.65,22.71,22.56,22.69,67289.0,22.65,22.71,22.56,22.69,67289.0
2020-06-19 11:00:00,22.68,22.82,22.675,22.79,107842.0,22.68,22.82,22.675,22.79,107842.0
2020-06-19 11:30:00,22.79,22.855,22.72,22.775,113176.0,22.79,22.855,22.72,22.775,113176.0
2020-06-19 12:00:00,22.78,22.78,22.47,22.615,94888.0,22.78,22.78,22.47,22.615,94888.0
2020-06-19 12:30:00,22.62,22.79,22.538,22.77,67994.0,22.62,22.79,22.538,22.77,67994.0
2020-06-19 13:00:00,22.77,22.83,22.67,22.715,78868.0,22.77,22.83,22.67,22.715,78868.0
2020-06-19 13:30:00,22.71,22.89,22.695,22.735,140742.0,22.71,22.89,22.695,22.735,140742.0
2020-06-19 14:00:00,22.74,22.84,22.7,22.82,79229.0,22.74,22.84,22.7,22.82,79229.0
2020-06-19 14:30:00,22.815,23.02,22.77,23.0,113519.0,22.815,23.02,22.77,23.0,113519.0
2020-06-19 15:00:00,23.01,23.35,23.0,23.31,210434.0,23.01,23.35,23.0,23.31,210434.0
2020-06-19 15:30:00,23.31,24.2,23.3,24.1,1075461.0,23.31,24.2,23.3,24.1,1075461.0
2020-06-22 09:30:00,24.31,24.4273,23.57,23.87,243548.0,24.31,24.4273,23.57,23.87,243548.0
2020-06-22 10:00:00,23.9,24.24,23.9,24.22,236114.0,23.9,24.24,23.9,24.22,236114.0
2020-06-22 10:30:00,24.21,24.28,24.02,24.02,203131.0,24.21,24.28,24.02,24.02,203131.0
2020-06-22 11:00:00,24.02,24.18,23.98,24.06,90674.0,24.02,24.18,23.98,24.06,90674.0
2020-06-22 11:30:00,24.07,24.23,24.03,24.17,85352.0,24.07,24.23,24.03,24.17,85352.0
2020-06-22 12:00:00,24.165,24.35,24.165,24.34,139511.0,24.165,24.35,24.165,24.34,139511.0
2020-06-22 12:30:00,24.35,24.48,24.3,24.3487,142281.0,24.35,24.48,24.3,24.3487,142281.0
2020-06-22 13:00:00,24.345,24.42,24.29,24.3,69627.0,24.345,24.42,24.29,24.3,69627.0
2020-06-22 13:30:00,24.3,24.38,24.29,24.315,73777.0,24.3,24.38,24.29,24.315,73777.0
2020-06-22 14:00:00,24.32,24.33,24.23,24.28,72949.0,24.32,24.33,24.23,24.28,72949.0
2020-06-22 14:30:00,24.27,24.29,24.12,24.195,100648.0,24.27,24.29,24.12,24.195,100648.0
2020-06-22 15:00:00,24.2,24.28,24.13,24.1401,86295.0,24.2,24.28,24.13,24.1401,86295.0
2020-06-22 15:30:00,24.15,24.215,24.11,24.17,206147.0,24.15,24.215,24.11,24.17,206147.0
2020-06-23 09:30:00,24.31,24.43,24.05,24.09,81397.0,24.31,24.43,24.05,24.09,81397.0
2020-06-23 10:00:00,24.1,24.36,24.0,24.23,85285.0,24.1,24.36,24.0,24.23,85285.0
2020-06-23 10:30:00,24.245,24.245,23.98,24.02,93356.0,24.245,24.245,23.98,24.02,93356.0
2020-06-23 11:00:00,24.02,24.14,23.945,24.01,85370.0,24.02,24.14,23.945,24.01,85370.0
2020-06-23 11:30:00,24.01,24.04,23.92,24.03,79861.0,24.01,24.04,23.92,24.03,79861.0
2020-06-23 12:00:00,24.03,24.04,23.87,23.95,57583.0,24.03,24.04,23.87,23.95,57583.0
2020-06-23 12:30:00,23.95,23.97,23.88,23.9,51068.0,23.95,23.97,23.88,23.9,51068.0
2020-06-23 13:00:00,23.9087,23.98,23.9,23.97,80005.0,23.9087,23.98,23.9,23.97,80005.0
2020-06-23 13:30:00,23.97,24.02,23.94,24.01,111648.0,23.97,24.02,23.94,24.01,111648.0
2020-06-23 14:00:00,24.01,24.01,23.91,23.92,59357.0,24.01,24.01,23.91,23.92,59357.0
2020-06-23 14:30:00,23.93,24.005,23.895,23.955,81799.0,23.93,24.005,23.895,23.955,81799.0
2020-06-23 15:00:00,23.95,24.09,23.94,23.985,117195.0,23.95,24.09,23.94,23.985,117195.0
2020-06-23 15:30:00,23.98,24.1,23.89,23.9,472543.0,23.98,24.1,23.89,23.9,472543.0
2020-06-24 09:30:00,23.89,24.25,23.77,23.79,148726.0,23.89,24.25,23.77,23.79,148726.0
2020-06-24 10:00:00,23.81,23.86,23.68,23.7899,79651.0,23.81,23.86,23.68,23.7899,79651.0
2020-06-24 10:30:00,23.79,23.81,23.6,23.64,65857.0,23.79,23.81,23.6,23.64,65857.0
2020-06-24 11:00:00,23.62,23.74,23.422,23.52,112394.0,23.62,23.74,23.422,23.52,112394.0
2020-06-24 11:30:00,23.53,23.55,23.25,23.36,82489.0,23.53,23.55,23.25,23.36,82489.0
2020-06-24 12:00:00,23.38,23.49,23.34,23.45,55157.0,23.38,23.49,23.34,23.45,55157.0
2020-06-24 12:30:00,23.44,23.59,23.39,23.58,46126.0,23.44,23.59,23.39,23.58,46126.0
2020-06-24 13:00:00,23.575,23.66,23.53,23.56,67888.0,23.575,23.66,23.53,23.56,67888.0
2020-06-24 13:30:00,23.54,23.615,23.47,23.59,60992.0,23.54,23.615,23.47,23.59,60992.0
2020-06-24 14:00:00,23.59,23.7,23.53,23.69,86831.0,23.59,23.7,23.53,23.69,86831.0
2020-06-24 14:30:00,23.69,23.72,23.55,23.56,70902.0,23.69,23.72,23.55,23.56,70902.0
2020-06-24 15:00:00,23.57,23.78,23.57,23.66,89625.0,23.57,23.78,23.57,23.66,89625.0
2020-06-24 15:30:00,23.66,23.78,23.42,23.46,250797.0,23.66,23.78,23.42,23.46,250797.0
2020-06-25 09:30:00,23.5,23.5375,23.12,23.31,77588.0,23.5,23.5375,23.12,23.31,77588.0
2020-06-25 10:00:00,23.32,23.66,23.2052,23.56,49945.0,23.32,23.66,23.2052,23.56,49945.0
2020-06-25 10:30:00,23.55,23.55,23.32,23.4,46686.0,23.55,23.55,23.32,23.4,46686.0
2020-06-25 11:00:00,23.34,23.42,23.205,23.32,56537.0,23.34,23.42,23.205,23.32,56537.0
2020-06-25 11:30:00,23.33,23.47,23.28,23.46,45360.0,23.33,23.47,23.28,23.46,45360.0
2020-06-25 12:00:00,23.47,23.61,23.47,23.51,44328.0,23.47,23.61,23.47,23.51,44328.0
2020-06-25 12:30:00,23.52,23.63,23.46,23.63,63682.0,23.52,23.63,23.46,23.63,63682.0
2020-06-25 13:00:00,23.625,23.6993,23.56,23.675,53459.0,23.625,23.6993,23.56,23.675,53459.0
2020-06-25 13:30:00,23.67,23.685,23.58,23.645,104449.0,23.67,23.685,23.58,23.645,104449.0
2020-06-25 14:00:00,23.65,23.705,23.59,23.645,68952.0,23.65,23.705,23.59,23.645,68952.0
2020-06-25 14:30:00,23.64,23.64,23.55,23.605,60409.0,23.64,23.64,23.55,23.605,60409.0
2020-06-25 15:00:00,23.605,23.79,23.605,23.68,92632.0,23.605,23.79,23.605,23.68,92632.0
2020-06-25 15:30:00,23.68,23.83,23.66,23.8,213941.0,23.68,23.83,23.66,23.8,213941.0
2020-06-26 09:30:00,23.75,23.9425,23.3255,23.65,67495.0,23.75,23.9425,23.3255,23.65,67495.0
2020-06-26 10:00:00,23.64,23.67,23.32,23.47,54698.0,23.64,23.67,23.32,23.47,54698.0
2020-06-26 10:30:00,23.49,23.52,23.1425,23.225,49268.0,23.49,23.52,23.1425,23.225,49268.0
2020-06-26 11:00:00,23.26,23.51,23.24,23.45,77736.0,23.26,23.51,23.24,23.45,77736.0
2020-06-26 11:30:00,23.45,23.53,23.38,23.41,40553.0,23.45,23.53,23.38,23.41,40553.0
2020-06-26 12:00:00,23.41,23.41,23.17,23.25,109657.0,23.41,23.41,23.17,23.25,109657.0
2020-06-26 12:30:00,23.25,23.25,23.02,23.12,69975.0,23.25,23.25,23.02,23.12,69975.0
2020-06-26 13:00:00,23.12,23.2,23.08,23.08,53828.0,23.12,23.2,23.08,23.08,53828.0
2020-06-26 13:30:00,23.08,23.1,22.8813,22.885,87320.0,23.08,23.1,22.8813,22.885,87320.0
2020-06-26 14:00:00,22.88,22.9034,22.7,22.74,77609.0,22.88,22.9034,22.7,22.74,77609.0
2020-06-26 14:30:00,22.745,22.7623,22.69,22.76,147759.0,22.745,22.7623,22.69,22.76,147759.0
2020-06-26 15:00:00,22.755,22.9,22.7,22.9,117214.0,22.755,22.9,22.7,22.9,117214.0
2020-06-26 15:30:00,22.895,23.08,22.77,22.88,322559.0,22.895,23.08,22.77,22.88,322559.0
2020-06-29 09:30:00,22.95,23.0996,22.45,22.76,97208.0,22.95,23.0996,22.45,22.76,97208.0
2020-06-29 10:00:00,22.76,23.02,22.74,22.935,47121.0,22.76,23.02,22.74,22.935,47121.0
2020-06-29 10:30:00,22.91,22.97,22.8,22.808,61494.0,22.91,22.97,22.8,22.808,61494.0
2020-06-29 11:00:00,22.8248,22.88,22.7,22.8,75369.0,22.8248,22.88,22.7,22.8,75369.0
2020-06-29 11:30:00,22.81,22.83,22.72,22.82,40457.0,22.81,22.83,22.72,22.82,40457.0
2020-06-29 12:00:00,22.825,22.8501,22.74,22.77,41223.0,22.825,22.8501,22.74,22.77,41223.0
2020-06-29 12:30:00,22.775,22.81,22.71,22.73,39070.0,22.775,22.81,22.71,22.73,39070.0
2020-06-29 13:00:00,22.735,22.79,22.64,22.725,60126.0,22.735,22.79,22.64,22.725,60126.0
2020-06-29 13:30:00,22.73,22.735,22.645,22.665,34596.0,22.73,22.735,22.645,22.665,34596.0
2020-06-29 14:00:00,22.66,22.79,22.65,22.725,68943.0,22.66,22.79,22.65,22.725,68943.0
2020-06-29 14:30:00,22.725,22.77,22.59,22.615,58062.0,22.725,22.77,22.59,22.615,58062.0
2020-06-29 15:00:00,22.61,22.625,22.51,22.56,62197.0,22.61,22.625,22.51,22.56,62197.0
2020-06-29 15:30:00,22.56,22.74,22.525,22.74,203715.0,22.56,22.74,22.525,22.74,203715.0
2020-06-30 09:30:00,22.64,23.21,22.64,23.0999,102579.0,22.64,23.21,22.64,23.0999,102579.0
2020-06-30 10:00:00,23.1,23.18,22.9,23.12,153120.0,23.1,23.18,22.9,23.12,153120.0
2020-06-30 10:30:00,23.13,23.4,23.13,23.24,95169.0,23.13,23.4,23.13,23.24,95169.0
2020-06-30 11:00:00,23.24,23.44,23.21,23.36,68693.0,23.24,23.44,23.21,23.36,68693.0
2020-06-30 11:30:00,23.35,23.42,23.24,23.255,235809.0,23.35,23.42,23.24,23.255,235809.0
2020-06-30 12:00:00,23.255,23.35,23.255,23.3,67066.0,23.255,23.35,23.255,23.3,67066.0
2020-06-30 12:30:00,23.3,23.35,23.23,23.26,63220.0,23.3,23.35,23.23,23.26,63220.0
2020-06-30 13:00:00,23.26,23.44,23.24,23.44,68206.0,23.26,23.44,23.24,23.44,68206.0
2020-06-30 13:30:00,23.4401,23.64,23.39,23.6,168547.0,23.4401,23.64,23.39,23.6,168547.0
2020-06-30 14:00:00,23.6,23.72,23.6,23.685,231056.0,23.6,23.72,23.6,23.685,231056.0
2020-06-30 14:30:00,23.6882,23.75,23.66,23.685,70856.0,23.6882,23.75,23.66,23.685,70856.0
2020-06-30 15:00:00,23.685,23.745,23.645,23.74,81842.0,23.685,23.745,23.645,23.74,81842.0
2020-06-30 15:30:00,23.735,24.0,23.6369,23.76,711826.0,23.735,24.0,23.6369,23.76,711826.0
2020-07-01 09:30:00,23.86,24.27,23.59,23.75,298706.0,23.86,24.27,23.59,23.75,298706.0
2020-07-01 10:00:00,23.79,23.79,23.44,23.74,160060.0,23.79,23.79,23.44,23.74,160060.0
2020-07-01 10:30:00,23.75,23.75,23.34,23.4,132497.0,23.75,23.75,23.34,23.4,132497.0
2020-07-01 11:00:00,23.42,23.7,23.35,23.585,143264.0,23.42,23.7,23.35,23.585,143264.0
2020-07-01 11:30:00,23.57,23.7,23.5,23.5,54033.0,23.57,23.7,23.5,23.5,54033.0
2020-07-01 12:00:00,23.495,23.67,23.48,23.6,70981.0,23.495,23.67,23.48,23.6,70981.0
2020-07-01 12:30:00,23.6,23.69,23.59,23.66,51051.0,23.6,23.69,23.59,23.66,51051.0
2020-07-01 13:00:00,23.65,23.7,23.6153,23.64,71860.0,23.65,23.7,23.6153,23.64,71860.0
2020-07-01 13:30:00,23.645,23.65,23.4,23.4975,77354.0,23.645,23.65,23.4,23.4975,77354.0
2020-07-01 14:00:00,23.49,23.53,23.41,23.52,74990.0,23.49,23.53,23.41,23.52,74990.0
2020-07-01 14:30:00,23.54,23.58,23.495,23.545,60954.0,23.54,23.58,23.495,23.545,60954.0
2020-07-01 15:00:00,23.545,23.67,23.515,23.57,120771.0,23.545,23.67,23.515,23.57,120771.0
2020-07-01 15:30:00,23.58,23.63,23.455,23.5,289040.0,23.58,23.63,23.455,23.5,289040.0
2020-07-02 09:30:00,23.42,23.79,23.42,23.64,81524.0,23.42,23.79,23.42,23.64,81524.0
2020-07-02 10:00:00,23.63,23.67,23.43,23.43,44742.0,23.63,23.67,23.43,23.43,44742.0
2020-07-02 10:30:00,23.43,23.56,23.41,23.445,60611.0,23.43,23.56,23.41,23.445,60611.0
2020-07-02 11:00:00,23.44,23.49,23.34,23.38,58949.0,23.44,23.49,23.34,23.38,58949.0
2020-07-02 11:30:00,23.385,23.64,23.38,23.55,83623.0,23.385,23.64,23.38,23.55,83623.0
2020-07-02 12:00:00,23.5425,23.5425,23.44,23.49,54156.0,23.5425,23.5425,23.44,23.49,54156.0
2020-07-02 12:30:00,23.47,23.49,23.345,23.37,53878.0,23.47,23.49,23.345,23.37,53878.0
2020-07-02 13:00:00,23.37,23.48,23.33,23.44,41741.0,23.37,23.48,23.33,23.44,41741.0
2020-07-02 13:30:00,23.445,23.45,23.32,23.36,63948.0,23.445,23.45,23.32,23.36,63948.0
2020-07-02 14:00:00,23.36,23.455,23.35,23.425,40311.0,23.36,23.455,23.35,23.425,40311.0
2020-07-02 14:30:00,23.42,23.62,23.42,23.62,104405.0,23.42,23.62,23.42,23.62,104405.0
2020-07-02 15:00:00,23.615,23.67,23.565,23.58,91003.0,23.615,23.67,23.565,23.58,91003.0
2020-07-02 15:30:00,23.58,23.605,23.38,23.49,215208.0,23.58,23.605,23.38,23.49,215208.0
2020-07-06 09:30:00,23.2007,23.79,23.004,23.49,105419.0,23.2007,23.79,23.004,23.49,105419.0
2020-07-06 10:00:00,23.49,23.53,23.37,23.39,108198.0,23.49,23.53,23.37,23.39,108198.0
2020-07-06 10:30:00,23.38,23.46,23.31,23.32,96426.0,23.38,23.46,23.31,23.32,96426.0
2020-07-06 11:00:00,23.32,23.45,23.305,23.4,42792.0,23.32,23.45,23.305,23.4,42792.0
2020-07-06 11:30:00,23.39,23.39,23.21,23.225,47401.0,23.39,23.39,23.21,23.225,47401.0
2020-07-06 12:00:00,23.23,23.268,23.19,23.22,55407.0,23.23,23.268,23.19,23.22,55407.0
2020-07-06 12:30:00,23.22,23.29,23.22,23.2243,39325.0,23.22,23.29,23.22,23.2243,39325.0
2020-07-06 13:00:00,23.23,23.275,23.17,23.235,49251.0,23.23,23.275,23.17,23.235,49251.0
2020-07-06 13:30:00,23.24,23.24,23.08,23.095,37405.0,23.24,23.24,23.08,23.095,37405.0
2020-07-06 14:00:00,23.09,23.12,22.975,22.975,52483.0,23.09,23.12,22.975,22.975,52483.0
2020-07-06 14:30:00,22.975,23.11,22.94,23.055,62096.0,22.975,23.11,22.94,23.055,62096.0
2020-07-06 15:00:00,23.055,23.19,23.04,23.16,78752.0,23.055,23.19,23.04,23.16,78752.0
2020-07-06 15:30:00,23.165,23.19,23.04,23.13,277001.0,23.165,23.19,23.04,23.13,277001.0
2020-07-07 09:30:00,22.72,23.24,22.7,22.91,89786.0,22.72,23.24,22.7,22.91,89786.0
2020-07-07 10:00:00,22.94,23.13,22.93,23.08,58657.0,22.94,23.13,22.93,23.08,58657.0
2020-07-07 10:30:00,23.09,23.27,23.08,23.2,74775.0,23.09,23.27,23.08,23.2,74775.0
2020-07-07 11:00:00,23.21,23.44,23.19,23.36,63566.0,23.21,23.44,23.19,23.36,63566.0
2020-07-07 11:30:00,23.37,23.46,23.3,23.415,72865.0,23.37,23.46,23.3,23.415,72865.0
2020-07-07 12:00:00,23.42,23.435,23.31,23.315,57098.0,23.42,23.435,23.31,23.315,57098.0
2020-07-07 12:30:00,23.305,23.36,23.21,23.245,57268.0,23.305,23.36,23.21,23.245,57268.0
2020-07-07 13:00:00,23.24,23.3,23.195,23.27,242673.0,23.24,23.3,23.195,23.27,242673.0
2020-07-07 13:30:00,23.27,23.35,23.26,23.34,64648.0,23.27,23.35,23.26,23.34,64648.0
2020-07-07 14:00:00,23.34,23.38,23.28,23.38,49091.0,23.34,23.38,23.28,23.38,49091.0
2020-07-07 14:30:00,23.38,23.52,23.35,23.47,72736.0,23.38,23.52,23.35,23.47,72736.0
2020-07-07 15:00:00,23.475,23.475,23.33,23.395,69110.0,23.475,23.475,23.33,23.395,69110.0
2020-07-07 15:30:00,23.4,23.44,23.32,23.38,397505.0,23.4,23.44,23.32,23.38,397505.0
2020-07-08 09:30:00,23.55,23.57,23.29,23.555,101354.0,23.55,23.57,23.29,23.555,101354.0
2020-07-08 10:00:00,23.56,23.71,23.47,23.645,87955.0,23.56,23.71,23.47,23.645,87955.0
2020-07-08 10:30:00,23.64,23.87,23.63,23.79,155449.0,23.64,23.87,23.63,23.79,155449.0
2020-07-08 11:00:00,23.7879,23.8266,23.65,23.76,120696.0,23.7879,23.8266,23.65,23.76,120696.0
2020-07-08 11:30:00,23.76,23.765,23.675,23.76,101635.0,23.76,23.765,23.675,23.76,101635.0
2020-07-08 12:00:00,23.77,23.835,23.735,23.8,143288.0,23.77,23.835,23.735,23.8,143288.0
2020-07-08 12:30:00,23.8,23.88,23.79,23.84,94334.0,23.8,23.88,23.79,23.84,94334.0
2020-07-08 13:00:00,23.83,23.86,23.765,23.79,40761.0,23.83,23.86,23.765,23.79,40761.0
2020-07-08 13:30:00,23.79,23.81,23.65,23.68,52767.0,23.79,23.81,23.65,23.68,52767.0
2020-07-08 14:00:00,23.68,23.795,23.63,23.7719,86671.0,23.68,23.795,23.63,23.7719,86671.0
2020-07-08 14:30:00,23.775,23.79,23.675,23.74,95509.0,23.775,23.79,23.675,23.74,95509.0
2020-07-08 15:00:00,23.75,23.8,23.745,23.795,76207.0,23.75,23.8,23.745,23.795,76207.0
2020-07-08 15:30:00,23.795,23.92,23.74,23.915,324887.0,23.795,23.92,23.74,23.915,324887.0
2020-07-09 09:30:00,23.96,24.11,23.86,23.88,119804.0,23.96,24.11,23.86,23.88,119804.0
2020-07-09 10:00:00,23.89,23.96,23.79,23.84,113575.0,23.89,23.96,23.79,23.84,113575.0
2020-07-09 10:30:00,23.85,23.91,23.6725,23.685,208274.0,23.85,23.91,23.6725,23.685,208274.0
2020-07-09 11:00:00,23.68,23.83,23.66,23.76,112474.0,23.68,23.83,23.66,23.76,112474.0
2020-07-09 11:30:00,23.75,23.84,23.65,23.715,103579.0,23.75,23.84,23.65,23.715,103579.0
2020-07-09 12:00:00,23.7,23.82,23.675,23.82,78102.0,23.7,23.82,23.675,23.82,78102.0
2020-07-09 12:30:00,23.82,24.075,23.78,24.015,175635.0,23.82,24.075,23.78,24.015,175635.0
2020-07-09 13:00:00,24.015,24.045,23.92,23.94,49358.0,24.015,24.045,23.92,23.94,49358.0
2020-07-09 13:30:00,23.945,23.99,23.91,23.955,54911.0,23.945,23.99,23.91,23.955,54911.0
2020-07-09 14:00:00,23.94,24.035,23.94,23.995,83684.0,23.94,24.035,23.94,23.995,83684.0
2020-07-09 14:30:00,23.9913,24.06,23.98,24.045,69672.0,23.9913,24.06,23.98,24.045,69672.0
2020-07-09 15:00:00,24.04,24.12,23.94,23.95,155189.0,24.04,24.12,23.94,23.95,155189.0
2020-07-09 15:30:00,23.95,24.245,23.92,24.18,413264.0,23.95,24.245,23.92,24.18,413264.0
2020-07-10 09:30:00,24.26,25.43,24.26,25.41,1016714.0,24.26,25.43,24.26,25.41,1016714.0
2020-07-10 10:00:00,25.4205,25.43,24.8862,24.91,295855.0,25.4205,25.43,24.8862,24.91,295855.0
2020-07-10 10:30:00,24.91,25.14,24.87,25.07,249426.0,24.91,25.14,24.87,25.07,249426.0
2020-07-10 11:00:00,25.07,25.07,24.7725,24.93,174013.0,25.07,25.07,24.7725,24.93,174013.0
2020-07-10 11:30:00,24.92,25.05,24.775,24.82,115475.0,24.92,25.05,24.775,24.82,115475.0
2020-07-10 12:00:00,24.81,24.81,24.64,24.69,113468.0,24.81,24.81,24.64,24.69,113468.0
2020-07-10 12:30:00,24.68,24.76,24.56,24.605,78059.0,24.68,24.76,24.56,24.605,78059.0
2020-07-10 13:00:00,24.605,24.82,24.605,24.75,157371.0,24.605,24.82,24.605,24.75,157371.0
2020-07-10 13:30:00,24.745,24.8,24.67,24.675,64570.0,24.745,24.8,24.67,24.675,64570.0
2020-07-10 14:00:00,24.675,24.72,24.645,24.65,100525.0,24.675,24.72,24.645,24.65,100525.0
2020-07-10 14:30:00,24.65,24.78,24.65,24.77,86959.0,24.65,24.78,24.65,24.77,86959.0
2020-07-10 15:00:00,24.77,24.845,24.755,24.825,158138.0,24.77,24.845,24.755,24.825,158138.0
2020-07-10 15:30:00,24.825,24.95,24.64,24.94,551848.0,24.825,24.95,24.64,24.94,551848.0
2020-07-13 09:30:00,25.2,25.54,25.0701,25.32,209908.0,25.2,25.54,25.0701,25.32,209908.0
2020-07-13 10:00:00,25.315,25.32,24.95,24.96,143297.0,25.315,25.32,24.95,24.96,143297.0
2020-07-13 10:30:00,24.97,25.125,24.905,25.045,100494.0,24.97,25.125,24.905,25.045,100494.0
2020-07-13 11:00:00,25.045,25.11,24.94,25.05,127094.0,25.045,25.11,24.94,25.05,127094.0
2020-07-13 11:30:00,25.065,25.08,24.91,25.005,129621.0,25.065,25.08,24.91,25.005,129621.0
2020-07-13 12:00:00,24.995,25.06,24.99,25.0,85211.0,24.995,25.06,24.99,25.0,85211.0
2020-07-13 12:30:00,25.002,25.08,24.9739,25.05,79882.0,25.002,25.08,24.9739,25.05,79882.0
2020-07-13 13:00:00,25.045,25.1,25.005,25.1,68254.0,25.045,25.1,25.005,25.1,68254.0
2020-07-13 13:30:00,25.1,25.125,25.01,25.055,62426.0,25.1,25.125,25.01,25.055,62426.0
2020-07-13 14:00:00,25.05,25.06,24.68,24.6918,219477.0,25.05,25.06,24.68,24.6918,219477.0
2020-07-13 14:30:00,24.69,24.785,24.56,24.735,124582.0,24.69,24.785,24.56,24.735,124582.0
2020-07-13 15:00:00,24.74,24.74,24.2,24.2,169076.0,24.74,24.74,24.2,24.2,169076.0
2020-07-13 15:30:00,24.21,24.25,23.84,23.86,400548.0,24.21,24.25,23.84,23.86,400548.0
2020-07-14 09:30:00,23.97,24.0824,23.17,23.48,365881.0,23.97,24.0824,23.17,23.48,365881.0
2020-07-14 10:00:00,23.48,23.55,22.8,22.8445,555051.0,23.48,23.55,22.8,22.8445,555051.0
2020-07-14 10:30:00,22.83,23.305,22.805,23.2199,287903.0,22.83,23.305,22.805,23.2199,287903.0
2020-07-14 11:00:00,23.23,23.44,23.13,23.43,172770.0,23.23,23.44,23.13,23.43,172770.0
2020-07-14 11:30:00,23.435,23.48,23.27,23.465,287612.0,23.435,23.48,23.27,23.465,287612.0
2020-07-14 12:00:00,23.465,23.62,23.42,23.46,323264.0,23.465,23.62,23.42,23.46,323264.0
2020-07-14 12:30:00,23.465,23.585,23.44,23.475,263626.0,23.465,23.585,23.44,23.475,263626.0
2020-07-14 13:00:00,23.48,23.52,23.3426,23.495,83428.0,23.48,23.52,23.3426,23.495,83428.0
2020-07-14 13:30:00,23.495,23.62,23.495,23.59,103157.0,23.495,23.62,23.495,23.59,103157.0
2020-07-14 14:00:00,23.58,23.75,23.55,23.6913,101829.0,23.58,23.75,23.55,23.6913,101829.0
2020-07-14 14:30:00,23.7,23.71,23.53,23.565,119774.0,23.7,23.71,23.53,23.565,119774.0
2020-07-14 15:00:00,23.565,23.62,23.455,23.595,203987.0,23.565,23.62,23.455,23.595,203987.0
2020-07-14 15:30:00,23.595,23.835,23.575,23.82,403205.0,23.595,23.835,23.575,23.82,403205.0
2020-07-15 09:30:00,23.96,24.14,23.8,24.0501,146015.0,23.96,24.14,23.8,24.0501,146015.0
2020-07-15 10:00:00,24.06,24.18,23.98,24.07,88382.0,24.06,24.18,23.98,24.07,88382.0
2020-07-15 10:30:00,24.09,24.23,24.07,24.12,76029.0,24.09,24.23,24.07,24.12,76029.0
2020-07-15 11:00:00,24.13,24.17,24.03,24.15,83487.0,24.13,24.17,24.03,24.15,83487.0
2020-07-15 11:30:00,24.15,24.175,23.89,23.91,159626.0,24.15,24.175,23.89,23.91,159626.0
2020-07-15 12:00:00,23.92,24.0503,23.88,24.04,51696.0,23.92,24.0503,23.88,24.04,51696.0
2020-07-15 12:30:00,24.04,24.12,23.97,24.12,79846.0,24.04,24.12,23.97,24.12,79846.0
2020-07-15 13:00:00,24.114,24.19,24.065,24.18,41880.0,24.114,24.19,24.065,24.18,41880.0
2020-07-15 13:30:00,24.18,24.325,24.18,24.315,48719.0,24.18,24.325,24.18,24.315,48719.0
2020-07-15 14:00:00,24.31,24.46,24.3,24.45,49023.0,24.31,24.46,24.3,24.45,49023.0
2020-07-15 14:30:00,24.45,24.5,24.39,24.42,82475.0,24.45,24.5,24.39,24.42,82475.0
2020-07-15 15:00:00,24.42,24.46,24.33,24.43,80184.0,24.42,24.46,24.33,24.43,80184.0
2020-07-15 15:30:00,24.44,24.46,24.31,24.38,310604.0,24.44,24.46,24.31,24.38,310604.0
2020-07-16 09:30:00,24.25,24.34,23.86,23.95,182343.0,24.25,24.34,23.86,23.95,182343.0
2020-07-16 10:00:00,23.92,24.11,23.81,24.07,127629.0,23.92,24.11,23.81,24.07,127629.0
2020-07-16 10:30:00,24.07,24.1174,23.86,23.9,69575.0,24.07,24.1174,23.86,23.9,69575.0
2020-07-16 11:00:00,23.895,23.9699,23.84,23.91,83390.0,23.895,23.9699,23.84,23.91,83390.0
2020-07-16 11:30:00,23.91,23.98,23.88,23.955,55336.0,23.91,23.98,23.88,23.955,55336.0
2020-07-16 12:00:00,23.955,23.97,23.9,23.93,62158.0,23.955,23.97,23.9,23.93,62158.0
2020-07-16 12:30:00,23.93,24.01,23.9227,23.955,51281.0,23.93,24.01,23.9227,23.955,51281.0
2020-07-16 13:00:00,23.96,24.1138,23.95,24.1,49767.0,23.96,24.1138,23.95,24.1,49767.0
2020-07-16 13:30:00,24.1,24.12,23.995,24.05,52463.0,24.1,24.12,23.995,24.05,52463.0
2020-07-16 14:00:00,24.03,24.1,24.03,24.085,29632.0,24.03,24.1,24.03,24.085,29632.0
2020-07-16 14:30:00,24.08,24.15,24.02,24.02,52075.0,24.08,24.15,24.02,24.02,52075.0
2020-07-16 15:00:00,24.03,24.14,24.02,24.14,80411.0,24.03,24.14,24.02,24.14,80411.0
2020-07-16 15:30:00,24.145,24.175,24.08,24.12,234815.0,24.145,24.175,24.08,24.12,234815.0
2020-07-17 09:30:00,24.23,24.24,24.01,24.1535,83935.0,24.23,24.24,24.01,24.1535,83935.0
2020-07-17 10:00:00,24.14,24.17,23.97,24.03,39383.0,24.14,24.17,23.97,24.03,39383.0
2020-07-17 10:30:00,24.02,24.27,23.97,24.2418,153935.0,24.02,24.27,23.97,24.2418,153935.0
2020-07-17 11:00:00,24.23,24.3938,24.18,24.3787,108402.0,24.23,24.3938,24.18,24.3787,108402.0
2020-07-17 11:30:00,24.375,24.375,24.2613,24.365,44471.0,24.375,24.375,24.2613,24.365,44471.0
2020-07-17 12:00:00,24.365,24.41,24.32,24.41,39821.0,24.365,24.41,24.32,24.41,39821.0
2020-07-17 12:30:00,24.42,24.5,24.415,24.49,63847.0,24.42,24.5,24.415,24.49,63847.0
2020-07-17 13:00:00,24.495,24.5,24.41,24.485,58029.0,24.495,24.5,24.41,24.485,58029.0
2020-07-17 13:30:00,24.49,24.54,24.475,24.525,49436.0,24.49,24.54,24.475,24.525,49436.0
2020-07-17 14:00:00,24.53,24.755,24.525,24.755,140296.0,24.53,24.755,24.525,24.755,140296.0
2020-07-17 14:30:00,24.74,24.745,24.6,24.6,145785.0,24.74,24.745,24.6,24.6,145785.0
2020-07-17 15:00:00,24.6,24.6,24.5,24.59,176157.0,24.6,24.6,24.5,24.59,176157.0
2020-07-17 15:30:00,24.595,24.63,24.525,24.62,323225.0,24.595,24.63,24.525,24.62,323225.0
2020-07-20 09:30:00,24.89,25.65,24.77,25.37,272125.0,24.89,25.65,24.77,25.37,272125.0
2020-07-20 10:00:00,25.38,25.58,25.2804,25.57,168885.0,25.38,25.58,25.2804,25.57,168885.0
2020-07-20 10:30:00,25.56,25.7,25.56,25.7,116157.0,25.56,25.7,25.56,25.7,116157.0
2020-07-20 11:00:00,25.71,25.7487,25.62,25.62,86201.0,25.71,25.7487,25.62,25.62,86201.0
2020-07-20 11:30:00,25.635,25.65,25.41,25.5,114513.0,25.635,25.65,25.41,25.5,114513.0
2020-07-20 12:00:00,25.4935,25.56,25.46,25.52,70243.0,25.4935,25.56,25.46,25.52,70243.0
2020-07-20 12:30:00,25.53,25.605,25.51,25.57,49678.0,25.53,25.605,25.51,25.57,49678.0
2020-07-20 13:00:00,25.57,25.575,25.46,25.48,61893.0,25.57,25.575,25.46,25.48,61893.0
2020-07-20 13:30:00,25.48,25.55,25.425,25.43,75941.0,25.48,25.55,25.425,25.43,75941.0
2020-07-20 14:00:00,25.42,25.51,25.41,25.465,47664.0,25.42,25.51,25.41,25.465,47664.0
2020-07-20 14:30:00,25.46,25.53,25.42,25.45,63046.0,25.46,25.53,25.42,25.45,63046.0
2020-07-20 15:00:00,25.445,25.555,25.445,25.545,78701.0,25.445,25.555,25.445,25.545,78701.0
2020-07-20 15:30:00,25.55,25.63,25.42,25.61,320276.0,25.55,25.63,25.42,25.61,320276.0
2020-07-21 09:30:00,25.54,25.61,24.89,25.01,198605.0,25.54,25.61,24.89,25.01,198605.0
2020-07-21 10:00:00,25.0,25.08,24.89,24.96,162553.0,25.0,25.08,24.89,24.96,162553.0
2020-07-21 10:30:00,24.96,25.03,24.91,24.96,68425.0,24.96,25.03,24.91,24.96,68425.0
2020-07-21 11:00:00,24.98,25.05,24.79,24.975,120665.0,24.98,25.05,24.79,24.975,120665.0
2020-07-21 11:30:00,24.99,25.0018,24.75,24.81,56908.0,24.99,25.0018,24.75,24.81,56908.0
2020-07-21 12:00:00,24.83,24.9,24.81,24.9,32511.0,24.83,24.9,24.81,24.9,32511.0
2020-07-21 12:30:00,24.9,25.02,24.8987,25.0118,48488.0,24.9,25.02,24.8987,25.0118,48488.0
2020-07-21 13:00:00,25.01,25.035,24.9601,25.03,42140.0,25.01,25.035,24.9601,25.03,42140.0
2020-07-21 13:30:00,25.0318,25.06,24.925,24.95,50304.0,25.0318,25.06,24.925,24.95,50304.0
2020-07-21 14:00:00,24.97,25.13,24.965,25.09,60100.0,24.97,25.13,24.965,25.09,60100.0
2020-07-21 14:30:00,25.08,25.095,25.04,25.05,76891.0,25.08,25.095,25.04,25.05,76891.0
2020-07-21 15:00:00,25.05,25.09,24.96,24.99,131477.0,25.05,25.09,24.96,24.99,131477.0
2020-07-21 15:30:00,24.99,25.005,24.715,24.8,284893.0,24.99,25.005,24.715,24.8,284893.0
2020-07-22 09:30:00,24.8,25.02,24.39,24.915,70729.0,24.8,25.02,24.39,24.915,70729.0
2020-07-22 10:00:00,24.93,25.0,24.76,24.83,83402.0,24.93,25.0,24.76,24.83,83402.0
2020-07-22 10:30:00,24.83,24.86,24.64,24.71,96350.0,24.83,24.86,24.64,24.71,96350.0
2020-07-22 11:00:00,24.72,24.78,24.69,24.75,85834.0,24.72,24.78,24.69,24.75,85834.0
2020-07-22 11:30:00,24.76,24.8112,24.74,24.79,27255.0,24.76,24.8112,24.74,24.79,27255.0
2020-07-22 12:00:00,24.82,24.91,24.79,24.9,32998.0,24.82,24.91,24.79,24.9,32998.0
2020-07-22 12:30:00,24.91,24.91,24.83,24.87,31486.0,24.91,24.91,24.83,24.87,31486.0
2020-07-22 13:00:00,24.87,24.99,24.835,24.985,82902.0,24.87,24.99,24.835,24.985,82902.0
2020-07-22 13:30:00,24.98,24.98,24.8661,24.88,56657.0,24.98,24.98,24.8661,24.88,56657.0
2020-07-22 14:00:00,24.875,24.9,24.82,24.85,89422.0,24.875,24.9,24.82,24.85,89422.0
2020-07-22 14:30:00,24.85,24.9,24.84,24.85,40872.0,24.85,24.9,24.84,24.85,40872.0
2020-07-22 15:00:00,24.85,24.86,24.71,24.8,88434.0,24.85,24.86,24.71,24.8,88434.0
2020-07-22 15:30:00,24.805,24.87,24.77,24.85,172439.0,24.805,24.87,24.77,24.85,172439.0
2020-07-23 09:30:00,24.91,24.95,24.655,24.86,73380.0,24.91,24.95,24.655,24.86,73380.0
2020-07-23 10:00:00,24.86,25.2405,24.83,25.23,349013.0,24.86,25.2405,24.83,25.23,349013.0
2020-07-23 10:30:00,25.22,25.58,25.22,25.508,202442.0,25.22,25.58,25.22,25.508,202442.0
2020-07-23 11:00:00,25.505,25.58,25.45,25.58,75036.0,25.505,25.58,25.45,25.58,75036.0
2020-07-23 11:30:00,25.58,25.74,25.56,25.585,158598.0,25.58,25.74,25.56,25.585,158598.0
2020-07-23 12:00:00,25.585,25.65,25.48,25.645,140679.0,25.585,25.65,25.48,25.645,140679.0
2020-07-23 12:30:00,25.65,25.76,25.49,25.56,200512.0,25.65,25.76,25.49,25.56,200512.0
2020-07-23 13:00:00,25.565,25.63,25.49,25.495,117959.0,25.565,25.63,25.49,25.495,117959.0
2020-07-23 13:30:00,25.495,25.53,25.13,25.21,156700.0,25.495,25.53,25.13,25.21,156700.0
2020-07-23 14:00:00,25.2,25.209,24.84,25.02,84870.0,25.2,25.209,24.84,25.02,84870.0
2020-07-23 14:30:00,25.01,25.11,24.9699,25.0693,64206.0,25.01,25.11,24.9699,25.0693,64206.0
2020-07-23 15:00:00,25.07,25.11,24.99,25.0,108847.0,25.07,25.11,24.99,25.0,108847.0
2020-07-23 15:30:00,25.0,25.125,24.93,24.99,281646.0,25.0,25.125,24.93,24.99,281646.0
2020-07-24 09:30:00,24.69,24.7405,24.185,24.35,160754.0,24.69,24.7405,24.185,24.35,160754.0
2020-07-24 10:00:00,24.35,24.45,24.19,24.2,72137.0,24.35,24.45,24.19,24.2,72137.0
2020-07-24 10:30:00,24.2,24.425,24.09,24.4,108240.0,24.2,24.425,24.09,24.4,108240.0
2020-07-24 11:00:00,24.4,24.41,24.27,24.355,63548.0,24.4,24.41,24.27,24.355,63548.0
2020-07-24 11:30:00,24.35,24.4301,24.315,24.42,72629.0,24.35,24.4301,24.315,24.42,72629.0
2020-07-24 12:00:00,24.42,24.42,24.18,24.26,133311.0,24.42,24.42,24.18,24.26,133311.0
2020-07-24 12:30:00,24.25,24.28,24.19,24.24,45084.0,24.25,24.28,24.19,24.24,45084.0
2020-07-24 13:00:00,24.24,24.28,24.115,24.27,40613.0,24.24,24.28,24.115,24.27,40613.0
2020-07-24 13:30:00,24.27,24.345,24.26,24.335,49476.0,24.27,24.345,24.26,24.335,49476.0
2020-07-24 14:00:00,24.34,24.45,24.3,24.44,55487.0,24.34,24.45,24.3,24.44,55487.0
2020-07-24 14:30:00,24.44,24.565,24.4,24.495,95954.0,24.44,24.565,24.4,24.495,95954.0
2020-07-24 15:00:00,24.49,24.54,24.43,24.44,119162.0,24.49,24.54,24.43,24.44,119162.0
2020-07-24 15:30:00,24.445,24.61,24.435,24.61,374482.0,24.445,24.61,24.435,24.61,374482.0
2020-07-27 09:30:00,24.75,25.15,24.61,25.1,87739.0,24.75,25.15,24.61,25.1,87739.0
2020-07-27 10:00:00,25.105,25.18,24.9,24.935,68375.0,25.105,25.18,24.9,24.935,68375.0
2020-07-27 10:30:00,24.95,25.09,24.94,24.97,235277.0,24.95,25.09,24.94,24.97,235277.0
2020-07-27 11:00:00,24.99,25.01,24.62,24.63,105250.0,24.99,25.01,24.62,24.63,105250.0
2020-07-27 11:30:00,24.625,24.73,24.53,24.71,91676.0,24.625,24.73,24.53,24.71,91676.0
2020-07-27 12:00:00,24.705,24.765,24.685,24.75,51671.0,24.705,24.765,24.685,24.75,51671.0
2020-07-27 12:30:00,24.74,24.74,24.61,24.655,37549.0,24.74,24.74,24.61,24.655,37549.0
2020-07-27 13:00:00,24.665,24.7,24.615,24.69,40154.0,24.665,24.7,24.615,24.69,40154.0
2020-07-27 13:30:00,24.68,24.69,24.63,24.665,52200.0,24.68,24.69,24.63,24.665,52200.0
2020-07-27 14:00:00,24.665,24.695,24.57,24.685,74305.0,24.665,24.695,24.57,24.685,74305.0
2020-07-27 14:30:00,24.69,24.74,24.67,24.71,63520.0,24.69,24.74,24.67,24.71,63520.0
2020-07-27 15:00:00,24.7,24.825,24.695,24.755,76198.0,24.7,24.825,24.695,24.755,76198.0
2020-07-27 15:30:00,24.755,24.8,24.7,24.74,287832.0,24.755,24.8,24.7,24.74,287832.0
2020-07-28 09:30:00,24.63,24.77,24.27,24.27,80354.0,24.63,24.77,24.27,24.27,80354.0
2020-07-28 10:00:00,24.28,24.53,24.21,24.5,114087.0,24.28,24.53,24.21,24.5,114087.0
2020-07-28 10:30:00,24.51,24.555,24.4701,24.53,58008.0,24.51,24.555,24.4701,24.53,58008.0
2020-07-28 11:00:00,24.52,24.56,24.34,24.505,67600.0,24.52,24.56,24.34,24.505,67600.0
2020-07-28 11:30:00,24.53,24.7,24.52,24.615,55583.0,24.53,24.7,24.52,24.615,55583.0
2020-07-28 12:00:00,24.62,24.81,24.62,24.77,75944.0,24.62,24.81,24.62,24.77,75944.0
2020-07-28 12:30:00,24.805,24.86,24.755,24.77,40083.0,24.805,24.86,24.755,24.77,40083.0
2020-07-28 13:00:00,24.78,24.8,24.69,24.695,27065.0,24.78,24.8,24.69,24.695,27065.0
2020-07-28 13:30:00,24.69,24.72,24.62,24.62,26190.0,24.69,24.72,24.62,24.62,26190.0
2020-07-28 14:00:00,24.63,24.68,24.59,24.65,51143.0,24.63,24.68,24.59,24.65,51143.0
2020-07-28 14:30:00,24.64,24.65,24.59,24.6,32158.0,24.64,24.65,24.59,24.6,32158.0
2020-07-28 15:00:00,24.61,24.655,24.58,24.61,88713.0,24.61,24.655,24.58,24.61,88713.0
2020-07-28 15:30:00,24.6,24.605,24.32,24.34,225509.0,24.6,24.605,24.32,24.34,225509.0
2020-07-29 09:30:00,25.04,25.04,24.01,24.2499,145485.0,25.04,25.04,24.01,24.2499,145485.0
2020-07-29 10:00:00,24.26,24.28,23.9,24.02,108668.0,24.26,24.28,23.9,24.02,108668.0
2020-07-29 10:30:00,24.01,24.05,23.86,23.88,76075.0,24.01,24.05,23.86,23.88,76075.0
2020-07-29 11:00:00,23.88,23.92,23.73,23.83,114366.0,23.88,23.92,23.73,23.83,114366.0
2020-07-29 11:30:00,23.825,23.92,23.77,23.77,81242.0,23.825,23.92,23.77,23.77,81242.0
2020-07-29 12:00:00,23.77,23.885,23.75,23.81,64346.0,23.77,23.885,23.75,23.81,64346.0
2020-07-29 12:30:00,23.8,24.0,23.8,23.97,62531.0,23.8,24.0,23.8,23.97,62531.0
2020-07-29 13:00:00,23.975,24.0,23.91,23.99,64882.0,23.975,24.0,23.91,23.99,64882.0
2020-07-29 13:30:00,23.995,24.08,23.9818,24.05,53270.0,23.995,24.08,23.9818,24.05,53270.0
2020-07-29 14:00:00,24.04,24.065,23.96,23.995,84226.0,24.04,24.065,23.96,23.995,84226.0
2020-07-29 14:30:00,23.995,24.04,23.85,23.85,75411.0,23.995,24.04,23.85,23.85,75411.0
2020-07-29 15:00:00,23.855,23.91,23.83,23.86,71193.0,23.855,23.91,23.83,23.86,71193.0
2020-07-29 15:30:00,23.86,23.97,23.73,23.87,362686.0,23.86,23.97,23.73,23.87,362686.0
2020-07-30 09:30:00,23.6177,24.08,23.45,23.79,140381.0,23.6177,24.08,23.45,23.79,140381.0
2020-07-30 10:00:00,23.84,24.05,23.82,23.86,78918.0,23.84,24.05,23.82,23.86,78918.0
2020-07-30 10:30:00,23.86,23.91,23.75,23.865,71907.0,23.86,23.91,23.75,23.865,71907.0
2020-07-30 11:00:00,23.86,24.05,23.85,24.02,196845.0,23.86,24.05,23.85,24.02,196845.0
2020-07-30 11:30:00,24.03,24.0399,23.92,23.94,46154.0,24.03,24.0399,23.92,23.94,46154.0
2020-07-30 12:00:00,23.94,24.1,23.94,23.96,60786.0,23.94,24.1,23.94,23.96,60786.0
2020-07-30 12:30:00,23.97,24.05,23.91,24.01,111253.0,23.97,24.05,23.91,24.01,111253.0
2020-07-30 13:00:00,24.015,24.09,24.0,24.0,170285.0,24.015,24.09,24.0,24.0,170285.0
2020-07-30 13:30:00,24.0,24.06,23.95,24.025,50214.0,24.0,24.06,23.95,24.025,50214.0
2020-07-30 14:00:00,24.025,24.0282,23.93,23.945,96173.0,24.025,24.0282,23.93,23.945,96173.0
2020-07-30 14:30:00,23.95,23.975,23.82,23.8275,90554.0,23.95,23.975,23.82,23.8275,90554.0
2020-07-30 15:00:00,23.825,23.87,23.73,23.815,135508.0,23.825,23.87,23.73,23.815,135508.0
2020-07-30 15:30:00,23.81,23.8187,23.74,23.77,247192.0,23.81,23.8187,23.74,23.77,247192.0
2020-07-31 09:30:00,23.97,23.97,23.54,23.559,89235.0,23.97,23.97,23.54,23.559,89235.0
2020-07-31 10:00:00,23.5465,23.57,23.26,23.44,79444.0,23.5465,23.57,23.26,23.44,79444.0
2020-07-31 10:30:00,23.44,23.48,23.19,23.34,60743.0,23.44,23.48,23.19,23.34,60743.0
2020-07-31 11:00:00,23.3487,23.42,23.2,23.35,53349.0,23.3487,23.42,23.2,23.35,53349.0
2020-07-31 11:30:00,23.33,23.395,23.08,23.09,49627.0,23.33,23.395,23.08,23.09,49627.0
2020-07-31 12:00:00,23.09,23.09,22.97,23.07,62534.0,23.09,23.09,22.97,23.07,62534.0
2020-07-31 12:30:00,23.06,23.07,22.93,23.04,68167.0,23.06,23.07,22.93,23.04,68167.0
2020-07-31 13:00:00,23.045,23.115,23.015,23.085,89465.0,23.045,23.115,23.015,23.085,89465.0
2020-07-31 13:30:00,23.09,23.25,22.985,23.19,88017.0,23.09,23.25,22.985,23.19,88017.0
2020-07-31 14:00:00,23.185,23.23,23.12,23.135,48277.0,23.185,23.23,23.12,23.135,48277.0
2020-07-31 14:30:00,23.125,23.2,23.05,23.05,50809.0,23.125,23.2,23.05,23.05,50809.0
2020-07-31 15:00:00,23.055,23.12,23.01,23.04,127219.0,23.055,23.12,23.01,23.04,127219.0
2020-07-31 15:30:00,23.05,23.13,22.95,23.1,294319.0,23.05,23.13,22.95,23.1,294319.0
2020-08-03 09:30:00,23.31,23.615,23.23,23.48,111085.0,23.31,23.615,23.23,23.48,111085.0
2020-08-03 10:00:00,23.42,23.55,23.3701,23.39,81735.0,23.42,23.55,23.3701,23.39,81735.0
2020-08-03 10:30:00,23.395,23.62,23.38,23.545,62501.0,23.395,23.62,23.38,23.545,62501.0
2020-08-03 11:00:00,23.555,23.72,23.53,23.64,49670.0,23.555,23.72,23.53,23.64,49670.0
2020-08-03 11:30:00,23.645,23.8309,23.645,23.76,40288.0,23.645,23.8309,23.645,23.76,40288.0
2020-08-03 12:00:00,23.745,23.76,23.66,23.74,40391.0,23.745,23.76,23.66,23.74,40391.0
2020-08-03 12:30:00,23.745,23.81,23.595,23.625,87861.0,23.745,23.81,23.595,23.625,87861.0
2020-08-03 13:00:00,23.63,23.705,23.6,23.665,47255.0,23.63,23.705,23.6,23.665,47255.0
2020-08-03 13:30:00,23.665,23.74,23.62,23.62,44247.0,23.665,23.74,23.62,23.62,44247.0
2020-08-03 14:00:00,23.63,23.69,23.575,23.64,34731.0,23.63,23.69,23.575,23.64,34731.0
2020-08-03 14:30:00,23.645,23.725,23.62,23.63,40823.0,23.645,23.725,23.62,23.63,40823.0
2020-08-03 15:00:00,23.635,23.705,23.56,23.695,97763.0,23.635,23.705,23.56,23.695,97763.0
2020-08-03 15:30:00,23.7,23.735,23.58,23.69,263334.0,23.7,23.735,23.58,23.69,263334.0
2020-08-04 09:30:00,23.51,23.565,22.9003,23.17,130264.0,23.51,23.565,22.9003,23.17,130264.0
2020-08-04 10:00:00,23.18,23.25,22.9,22.9,98107.0,23.18,23.25,22.9,22.9,98107.0
2020-08-04 10:30:00,22.905,23.2,22.9,23.135,137361.0,22.905,23.2,22.9,23.135,137361.0
2020-08-04 11:00:00,23.12,23.43,23.07,23.42,149625.0,23.12,23.43,23.07,23.42,149625.0
2020-08-04 11:30:00,23.415,23.425,23.24,23.245,84788.0,23.415,23.425,23.24,23.245,84788.0
2020-08-04 12:00:00,23.25,23.255,23.09,23.1,34565.0,23.25,23.255,23.09,23.1,34565.0
2020-08-04 12:30:00,23.105,23.16,23.04,23.15,52682.0,23.105,23.16,23.04,23.15,52682.0
2020-08-04 13:00:00,23.155,23.235,23.14,23.205,54209.0,23.155,23.235,23.14,23.205,54209.0
2020-08-04 13:30:00,23.205,23.405,23.2,23.375,68072.0,23.205,23.405,23.2,23.375,68072.0
2020-08-04 14:00:00,23.375,23.48,23.33,23.355,79544.0,23.375,23.48,23.33,23.355,79544.0
2020-08-04 14:30:00,23.351,23.355,23.24,23.275,69176.0,23.351,23.355,23.24,23.275,69176.0
2020-08-04 15:00:00,23.275,23.42,23.275,23.415,66588.0,23.275,23.42,23.275,23.415,66588.0
2020-08-04 15:30:00,23.415,23.47,23.36,23.45,231020.0,23.415,23.47,23.36,23.45,231020.0
2020-08-05 09:30:00,23.37,23.54,23.15,23.42,125344.0,23.37,23.54,23.15,23.42,125344.0
2020-08-05 10:00:00,23.41,23.41,23.09,23.125,101342.0,23.41,23.41,23.09,23.125,101342.0
2020-08-05 10:30:00,23.13,23.26,23.04,23.1941,202598.0,23.13,23.26,23.04,23.1941,202598.0
2020-08-05 11:00:00,23.2,23.255,23.08,23.08,192919.0,23.2,23.255,23.08,23.08,192919.0
2020-08-05 11:30:00,23.08,23.115,22.94,23.0,119948.0,23.08,23.115,22.94,23.0,119948.0
2020-08-05 12:00:00,22.995,23.04,22.985,23.02,122443.0,22.995,23.04,22.985,23.02,122443.0
2020-08-05 12:30:00,23.025,23.0294,22.705,22.99,371431.0,23.025,23.0294,22.705,22.99,371431.0
2020-08-05 13:00:00,22.99,23.17,22.93,23.055,106290.0,22.99,23.17,22.93,23.055,106290.0
2020-08-05 13:30:00,23.05,23.26,23.05,23.22,91677.0,23.05,23.26,23.05,23.22,91677.0
2020-08-05 14:00:00,23.21,23.225,23.07,23.07,84429.0,23.21,23.225,23.07,23.07,84429.0
2020-08-05 14:30:00,23.07,23.21,23.065,23.185,75793.0,23.07,23.21,23.065,23.185,75793.0
2020-08-05 15:00:00,23.19,23.19,23.09,23.14,90594.0,23.19,23.19,23.09,23.14,90594.0
2020-08-05 15:30:00,23.15,23.155,23.005,23.045,314363.0,23.15,23.155,23.005,23.045,314363.0
2020-08-06 09:30:00,23.03,23.1,22.73,22.99,123828.0,23.03,23.1,22.73,22.99,123828.0
2020-08-06 10:00:00,22.99,23.0,22.64,22.66,109733.0,22.99,23.0,22.64,22.66,109733.0
2020-08-06 10:30:00,22.65,22.69,22.43,22.69,146933.0,22.65,22.69,22.43,22.69,146933.0
2020-08-06 11:00:00,22.68,22.75,22.56,22.585,80217.0,22.68,22.75,22.56,22.585,80217.0
2020-08-06 11:30:00,22.6,22.695,22.59,22.65,54030.0,22.6,22.695,22.59,22.65,54030.0
2020-08-06 12:00:00,22.6454,22.6519,22.51,22.565,50498.0,22.6454,22.6519,22.51,22.565,50498.0
2020-08-06 12:30:00,22.565,22.78,22.565,22.78,64831.0,22.565,22.78,22.565,22.78,64831.0
2020-08-06 13:00:00,22.77,22.82,22.73,22.75,65918.0,22.77,22.82,22.73,22.75,65918.0
2020-08-06 13:30:00,22.76,22.9,22.705,22.9,70564.0,22.76,22.9,22.705,22.9,70564.0
2020-08-06 14:00:00,22.9,22.9,22.66,22.67,58436.0,22.9,22.9,22.66,22.67,58436.0
2020-08-06 14:30:00,22.67,22.67,22.58,22.65,60014.0,22.67,22.67,22.58,22.65,60014.0
2020-08-06 15:00:00,22.65,22.84,22.505,22.84,234139.0,22.65,22.84,22.505,22.84,234139.0
2020-08-06 15:30:00,22.84,22.9,22.75,22.85,548250.0,22.84,22.9,22.75,22.85,548250.0
2020-08-07 09:30:00,23.18,23.18,22.31,22.44,199641.0,23.18,23.18,22.31,22.44,199641.0
2020-08-07 10:00:00,22.43,22.88,22.39,22.78,106728.0,22.43,22.88,22.39,22.78,106728.0
2020-08-07 10:30:00,22.7401,22.77,22.33,22.405,116869.0,22.7401,22.77,22.33,22.405,116869.0
2020-08-07 11:00:00,22.395,22.62,22.31,22.48,77321.0,22.395,22.62,22.31,22.48,77321.0
2020-08-07 11:30:00,22.45,22.49,22.35,22.39,55355.0,22.45,22.49,22.35,22.39,55355.0
2020-08-07 12:00:00,22.385,22.5927,22.34,22.585,81434.0,22.385,22.5927,22.34,22.585,81434.0
2020-08-07 12:30:00,22.585,22.78,22.585,22.77,85102.0,22.585,22.78,22.585,22.77,85102.0
2020-08-07 13:00:00,22.77,22.77,22.42,22.475,64354.0,22.77,22.77,22.42,22.475,64354.0
2020-08-07 13:30:00,22.47,22.56,22.41,22.5,46045.0,22.47,22.56,22.41,22.5,46045.0
2020-08-07 14:00:00,22.52,22.55,22.32,22.385,64884.0,22.52,22.55,22.32,22.385,64884.0
2020-08-07 14:30:00,22.4,22.53,22.37,22.45,41524.0,22.4,22.53,22.37,22.45,41524.0
2020-08-07 15:00:00,22.46,22.53,22.32,22.33,97912.0,22.46,22.53,22.32,22.33,97912.0
2020-08-07 15:30:00,22.33,22.415,22.25,22.39,306163.0,22.33,22.415,22.25,22.39,306163.0
2020-08-10 09:30:00,22.45,22.59,22.09,22.19,169988.0,22.45,22.59,22.09,22.19,169988.0
2020-08-10 10:00:00,22.17,22.19,21.95,22.06,167742.0,22.17,22.19,21.95,22.06,167742.0
2020-08-10 10:30:00,22.04,22.09,21.66,21.81,201524.0,22.04,22.09,21.66,21.81,201524.0
2020-08-10 11:00:00,21.81,21.8674,21.6867,21.79,102279.0,21.81,21.8674,21.6867,21.79,102279.0
2020-08-10 11:30:00,21.79,21.85,21.66,21.77,113031.0,21.79,21.85,21.66,21.77,113031.0
2020-08-10 12:00:00,21.785,21.8,21.69,21.73,102197.0,21.785,21.8,21.69,21.73,102197.0
2020-08-10 12:30:00,21.74,21.89,21.725,21.835,93163.0,21.74,21.89,21.725,21.835,93163.0
2020-08-10 13:00:00,21.83,21.85,21.73,21.8,60471.0,21.83,21.85,21.73,21.8,60471.0
2020-08-10 13:30:00,21.8,21.8,21.665,21.69,64017.0,21.8,21.8,21.665,21.69,64017.0
2020-08-10 14:00:00,21.685,21.755,21.605,21.6312,88848.0,21.685,21.755,21.605,21.6312,88848.0
2020-08-10 14:30:00,21.63,21.74,21.62,21.725,84365.0,21.63,21.74,21.62,21.725,84365.0
2020-08-10 15:00:00,21.72,21.8413,21.7,21.74,70085.0,21.72,21.8413,21.7,21.74,70085.0
2020-08-10 15:30:00,21.74,21.755,21.64,21.74,200287.0,21.74,21.755,21.64,21.74,200287.0
2020-08-11 09:30:00,21.74,21.975,21.2,21.41,135386.0,21.74,21.975,21.2,21.41,135386.0
2020-08-11 10:00:00,21.415,21.44,21.22,21.36,134796.0,21.415,21.44,21.22,21.36,134796.0
2020-08-11 10:30:00,21.37,21.605,21.3462,21.57,123492.0,21.37,21.605,21.3462,21.57,123492.0
2020-08-11 11:00:00,21.59,21.86,21.585,21.84,87429.0,21.59,21.86,21.585,21.84,87429.0
2020-08-11 11:30:00,21.83,21.9,21.72,21.9,92483.0,21.83,21.9,21.72,21.9,92483.0
2020-08-11 12:00:00,21.91,21.97,21.88,21.91,104155.0,21.91,21.97,21.88,21.91,104155.0
2020-08-11 12:30:00,21.9,21.9418,21.87,21.88,67429.0,21.9,21.9418,21.87,21.88,67429.0
2020-08-11 13:00:00,21.88,21.9,21.79,21.83,101203.0,21.88,21.9,21.79,21.83,101203.0
2020-08-11 13:30:00,21.835,21.85,21.74,21.81,112355.0,21.835,21.85,21.74,21.81,112355.0
2020-08-11 14:00:00,21.8,21.86,21.73,21.75,117118.0,21.8,21.86,21.73,21.75,117118.0
2020-08-11 14:30:00,21.755,21.85,21.69,21.83,112300.0,21.755,21.85,21.69,21.83,112300.0
2020-08-11 15:00:00,21.82,21.84,21.635,21.805,167549.0,21.82,21.84,21.635,21.805,167549.0
2020-08-11 15:30:00,21.8,21.8,21.645,21.68,386975.0,21.8,21.8,21.645,21.68,386975.0
2020-08-12 09:30:00,21.6,22.04,21.3651,21.93,260490.0,21.6,22.04,21.3651,21.93,260490.0
2020-08-12 10:00:00,21.92,21.92,21.66,21.84,177045.0,21.92,21.92,21.66,21.84,177045.0
2020-08-12 10:30:00,21.84,21.89,21.59,21.67,94039.0,21.84,21.89,21.59,21.67,94039.0
2020-08-12 11:00:00,21.66,21.77,21.66,21.725,85447.0,21.66,21.77,21.66,21.725,85447.0
2020-08-12 11:30:00,21.73,21.7786,21.6,21.64,78800.0,21.73,21.7786,21.6,21.64,78800.0
2020-08-12 12:00:00,21.63,21.73,21.59,21.71,65211.0,21.63,21.73,21.59,21.71,65211.0
2020-08-12 12:30:00,21.715,21.84,21.715,21.795,45887.0,21.715,21.84,21.715,21.795,45887.0
2020-08-12 13:00:00,21.7938,21.88,21.79,21.8236,50489.0,21.7938,21.88,21.79,21.8236,50489.0
2020-08-12 13:30:00,21.83,21.87,21.77,21.8,60405.0,21.83,21.87,21.77,21.8,60405.0
2020-08-12 14:00:00,21.79,21.815,21.7,21.7,45332.0,21.79,21.815,21.7,21.7,45332.0
2020-08-12 14:30:00,21.705,21.815,21.705,21.745,57017.0,21.705,21.815,21.705,21.745,57017.0
2020-08-12 15:00:00,21.75,21.89,21.72,21.865,85426.0,21.75,21.89,21.72,21.865,85426.0
2020-08-12 15:30:00,21.87,21.91,21.77,21.86,269447.0,21.87,21.91,21.77,21.86,269447.0
2020-08-13 09:30:00,21.93,21.9429,21.62,21.72,66066.0,21.93,21.9429,21.62,21.72,66066.0
2020-08-13 10:00:00,21.73,22.0499,21.7,22.0,70299.0,21.73,22.0499,21.7,22.0,70299.0
2020-08-13 10:30:00,21.99,22.035,21.88,21.8946,53202.0,21.99,22.035,21.88,21.8946,53202.0
2020-08-13 11:00:00,21.9,22.01,21.89,21.93,70091.0,21.9,22.01,21.89,21.93,70091.0
2020-08-13 11:30:00,21.94,21.99,21.88,21.9425,39666.0,21.94,21.99,21.88,21.9425,39666.0
2020-08-13 12:00:00,21.9433,22.21,21.9433,22.035,71243.0,21.9433,22.21,21.9433,22.035,71243.0
2020-08-13 12:30:00,22.035,22.15,22.02,22.08,52117.0,22.035,22.15,22.02,22.08,52117.0
2020-08-13 13:00:00,22.08,22.11,21.995,22.015,87666.0,22.08,22.11,21.995,22.015,87666.0
2020-08-13 13:30:00,22.02,22.055,21.99,22.01,30806.0,22.02,22.055,21.99,22.01,30806.0
2020-08-13 14:00:00,22.01,22.05,21.97,22.005,37867.0,22.01,22.05,21.97,22.005,37867.0
2020-08-13 14:30:00,22.01,22.02,21.945,22.0,67655.0,22.01,22.02,21.945,22.0,67655.0
2020-08-13 15:00:00,22.005,22.05,21.98,22.04,38503.0,22.005,22.05,21.98,22.04,38503.0
2020-08-13 15:30:00,22.04,22.145,22.005,22.05,267497.0,22.04,22.145,22.005,22.05,267497.0
2020-08-14 09:30:00,22.0,22.21,21.84,21.97,77083.0,22.0,22.21,21.84,21.97,77083.0
2020-08-14 10:00:00,21.92,22.03,21.81,21.815,63128.0,21.92,22.03,21.81,21.815,63128.0
2020-08-14 10:30:00,21.815,21.95,21.75,21.93,184640.0,21.815,21.95,21.75,21.93,184640.0
2020-08-14 11:00:00,21.93,22.03,21.9,21.97,54106.0,21.93,22.03,21.9,21.97,54106.0
2020-08-14 11:30:00,21.97,21.98,21.87,21.88,45509.0,21.97,21.98,21.87,21.88,45509.0
2020-08-14 12:00:00,21.87,21.97,21.86,21.89,33241.0,21.87,21.97,21.86,21.89,33241.0
2020-08-14 12:30:00,21.9,21.95,21.87,21.915,38423.0,21.9,21.95,21.87,21.915,38423.0
2020-08-14 13:00:00,21.91,21.91,21.8121,21.89,31917.0,21.91,21.91,21.8121,21.89,31917.0
2020-08-14 13:30:00,21.89,21.9,21.83,21.88,31441.0,21.89,21.9,21.83,21.88,31441.0
2020-08-14 14:00:00,21.88,21.94,21.88,21.91,40259.0,21.88,21.94,21.88,21.91,40259.0
2020-08-14 14:30:00,21.91,21.96,21.88,21.93,55899.0,21.91,21.96,21.88,21.93,55899.0
2020-08-14 15:00:00,21.94,21.99,21.91,21.92,53615.0,21.94,21.99,21.91,21.92,53615.0
2020-08-14 15:30:00,21.92,22.02,21.88,21.98,187076.0,21.92,22.02,21.88,21.98,187076.0
2020-08-17 09:30:00,22.05,22.58,22.05,22.57,117568.0,22.05,22.58,22.05,22.57,117568.0
2020-08-17 10:00:00,22.56,22.745,22.5501,22.7211,113298.0,22.56,22.745,22.5501,22.7211,113298.0
2020-08-17 10:30:00,22.73,22.765,22.5,22.52,250587.0,22.73,22.765,22.5,22.52,250587.0
2020-08-17 11:00:00,22.535,22.74,22.51,22.62,78027.0,22.535,22.74,22.51,22.62,78027.0
2020-08-17 11:30:00,22.63,22.72,22.63,22.665,40697.0,22.63,22.72,22.63,22.665,40697.0
2020-08-17 12:00:00,22.6601,22.68,22.52,22.55,91949.0,22.6601,22.68,22.52,22.55,91949.0
2020-08-17 12:30:00,22.55,22.64,22.55,22.6,114547.0,22.55,22.64,22.55,22.6,114547.0
2020-08-17 13:00:00,22.58,22.63,22.56,22.605,50099.0,22.58,22.63,22.56,22.605,50099.0
2020-08-17 13:30:00,22.61,22.68,22.59,22.66,65296.0,22.61,22.68,22.59,22.66,65296.0
2020-08-17 14:00:00,22.67,22.68,22.59,22.62,55454.0,22.67,22.68,22.59,22.62,55454.0
2020-08-17 14:30:00,22.61,22.65,22.58,22.6,69139.0,22.61,22.65,22.58,22.6,69139.0
2020-08-17 15:00:00,22.595,22.66,22.58,22.64,48655.0,22.595,22.66,22.58,22.64,48655.0
2020-08-17 15:30:00,22.63,22.725,22.58,22.72,451037.0,22.63,22.725,22.58,22.72,451037.0
2020-08-18 09:30:00,23.01,23.045,22.53,22.59,179243.0,23.01,23.045,22.53,22.59,179243.0
2020-08-18 10:00:00,22.62,22.62,22.35,22.36,207336.0,22.62,22.62,22.35,22.36,207336.0
2020-08-18 10:30:00,22.36,22.54,22.25,22.49,73783.0,22.36,22.54,22.25,22.49,73783.0
2020-08-18 11:00:00,22.49,22.52,22.345,22.395,81319.0,22.49,22.52,22.345,22.395,81319.0
2020-08-18 11:30:00,22.4,22.51,22.395,22.41,44835.0,22.4,22.51,22.395,22.41,44835.0
2020-08-18 12:00:00,22.4,22.46,22.39,22.39,47604.0,22.4,22.46,22.39,22.39,47604.0
2020-08-18 12:30:00,22.39,22.49,22.385,22.4392,35875.0,22.39,22.49,22.385,22.4392,35875.0
2020-08-18 13:00:00,22.44,22.6,22.425,22.55,51402.0,22.44,22.6,22.425,22.55,51402.0
2020-08-18 13:30:00,22.55,22.585,22.54,22.55,44072.0,22.55,22.585,22.54,22.55,44072.0
2020-08-18 14:00:00,22.55,22.56,22.46,22.52,63433.0,22.55,22.56,22.46,22.52,63433.0
2020-08-18 14:30:00,22.52,22.6,22.515,22.58,61384.0,22.52,22.6,22.515,22.58,61384.0
2020-08-18 15:00:00,22.59,22.68,22.58,22.67,66739.0,22.59,22.68,22.58,22.67,66739.0
2020-08-18 15:30:00,22.66,22.68,22.56,22.56,140511.0,22.66,22.68,22.56,22.56,140511.0
2020-08-19 09:30:00,22.51,22.6,22.245,22.38,102874.0,22.51,22.6,22.245,22.38,102874.0
2020-08-19 10:00:00,22.41,22.58,22.39,22.46,62798.0,22.41,22.58,22.39,22.46,62798.0
2020-08-19 10:30:00,22.45,22.515,22.4,22.48,37642.0,22.45,22.515,22.4,22.48,37642.0
2020-08-19 11:00:00,22.48,22.55,22.42,22.55,50762.0,22.48,22.55,22.42,22.55,50762.0
2020-08-19 11:30:00,22.55,22.57,22.45,22.52,38392.0,22.55,22.57,22.45,22.52,38392.0
2020-08-19 12:00:00,22.52,22.57,22.49,22.52,50073.0,22.52,22.57,22.49,22.52,50073.0
2020-08-19 12:30:00,22.52,22.54,22.49,22.515,23973.0,22.52,22.54,22.49,22.515,23973.0
2020-08-19 13:00:00,22.51,22.585,22.49,22.5801,34233.0,22.51,22.585,22.49,22.5801,34233.0
2020-08-19 13:30:00,22.59,22.67,22.57,22.615,45072.0,22.59,22.67,22.57,22.615,45072.0
2020-08-19 14:00:00,22.62,22.655,22.51,22.53,45827.0,22.62,22.655,22.51,22.53,45827.0
2020-08-19 14:30:00,22.54,22.62,22.491,22.605,39072.0,22.54,22.62,22.491,22.605,39072.0
2020-08-19 15:00:00,22.61,22.61,22.49,22.495,93254.0,22.61,22.61,22.49,22.495,93254.0
2020-08-19 15:30:00,22.495,22.54,22.37,22.39,309298.0,22.495,22.54,22.37,22.39,309298.0
2020-08-20 09:30:00,22.27,22.5126,22.11,22.49,109278.0,22.27,22.5126,22.11,22.49,109278.0
2020-08-20 10:00:00,22.48,22.48,22.26,22.3,45094.0,22.48,22.48,22.26,22.3,45094.0
2020-08-20 10:30:00,22.31,22.36,22.255,22.31,37060.0,22.31,22.36,22.255,22.31,37060.0
2020-08-20 11:00:00,22.31,22.35,22.27,22.325,30807.0,22.31,22.35,22.27,22.325,30807.0
2020-08-20 11:30:00,22.33,22.43,22.32,22.39,34798.0,22.33,22.43,22.32,22.39,34798.0
2020-08-20 12:00:00,22.38,22.41,22.35,22.408,17843.0,22.38,22.41,22.35,22.408,17843.0
2020-08-20 12:30:00,22.41,22.42,22.3425,22.37,22613.0,22.41,22.42,22.3425,22.37,22613.0
2020-08-20 13:00:00,22.36,22.39,22.34,22.35,17053.0,22.36,22.39,22.34,22.35,17053.0
2020-08-20 13:30:00,22.355,22.445,22.34,22.445,26222.0,22.355,22.445,22.34,22.445,26222.0
2020-08-20 14:00:00,22.445,22.48,22.43,22.45,37035.0,22.445,22.48,22.43,22.45,37035.0
2020-08-20 14:30:00,22.45,22.54,22.44,22.51,53246.0,22.45,22.54,22.44,22.51,53246.0
2020-08-20 15:00:00,22.505,22.54,22.465,22.49,78178.0,22.505,22.54,22.465,22.49,78178.0
2020-08-20 15:30:00,22.49,22.59,22.45,22.45,214129.0,22.49,22.59,22.45,22.45,214129.0
2020-08-21 09:30:00,22.38,22.41,22.23,22.385,47672.0,22.38,22.41,22.23,22.385,47672.0
2020-08-21 10:00:00,22.385,22.385,22.14,22.16,58750.0,22.385,22.385,22.14,22.16,58750.0
2020-08-21 10:30:00,22.16,22.26,22.15,22.26,33423.0,22.16,22.26,22.15,22.26,33423.0
2020-08-21 11:00:00,22.26,22.29,22.13,22.19,47292.0,22.26,22.29,22.13,22.19,47292.0
2020-08-21 11:30:00,22.195,22.22,22.13,22.2,29357.0,22.195,22.22,22.13,22.2,29357.0
2020-08-21 12:00:00,22.23,22.36,22.23,22.295,34936.0,22.23,22.36,22.23,22.295,34936.0
2020-08-21 12:30:00,22.3,22.3099,22.225,22.225,17331.0,22.3,22.3099,22.225,22.225,17331.0
2020-08-21 13:00:00,22.23,22.26,22.17,22.21,48954.0,22.23,22.26,22.17,22.21,48954.0
2020-08-21 13:30:00,22.205,22.27,22.205,22.27,25260.0,22.205,22.27,22.205,22.27,25260.0
2020-08-21 14:00:00,22.265,22.36,22.2617,22.265,37797.0,22.265,22.36,22.2617,22.265,37797.0
2020-08-21 14:30:00,22.27,22.2882,22.22,22.235,25113.0,22.27,22.2882,22.22,22.235,25113.0
2020-08-21 15:00:00,22.235,22.33,22.235,22.33,37685.0,22.235,22.33,22.235,22.33,37685.0
2020-08-21 15:30:00,22.33,22.34,22.23,22.24,195941.0,22.33,22.34,22.23,22.24,195941.0
2020-08-24 09:30:00,22.33,22.49,21.944,21.95,192411.0,22.33,22.49,21.944,21.95,192411.0
2020-08-24 10:00:00,21.95,21.97,21.76,21.76,100145.0,21.95,21.97,21.76,21.76,100145.0
2020-08-24 10:30:00,21.75,21.795,21.525,21.56,86858.0,21.75,21.795,21.525,21.56,86858.0
2020-08-24 11:00:00,21.55,21.64,21.42,21.43,87639.0,21.55,21.64,21.42,21.43,87639.0
2020-08-24 11:30:00,21.44,21.51,21.41,21.465,70972.0,21.44,21.51,21.41,21.465,70972.0
2020-08-24 12:00:00,21.465,21.5,21.38,21.38,45506.0,21.465,21.5,21.38,21.38,45506.0
2020-08-24 12:30:00,21.37,21.58,21.37,21.5218,38231.0,21.37,21.58,21.37,21.5218,38231.0
2020-08-24 13:00:00,21.53,21.61,21.5,21.6,39475.0,21.53,21.61,21.5,21.6,39475.0
2020-08-24 13:30:00,21.605,21.73,21.6,21.685,45778.0,21.605,21.73,21.6,21.685,45778.0
2020-08-24 14:00:00,21.69,21.738,21.59,21.62,43272.0,21.69,21.738,21.59,21.62,43272.0
2020-08-24 14:30:00,21.61,21.65,21.54,21.61,57551.0,21.61,21.65,21.54,21.61,57551.0
2020-08-24 15:00:00,21.6,21.665,21.53,21.665,54711.0,21.6,21.665,21.53,21.665,54711.0
2020-08-24 15:30:00,21.665,21.68,21.64,21.65,200453.0,21.665,21.68,21.64,21.65,200453.0
2020-08-25 09:30:00,21.58,21.89,21.46,21.789,85060.0,21.58,21.89,21.46,21.789,85060.0
2020-08-25 10:00:00,21.778,21.85,21.6,21.6,43969.0,21.778,21.85,21.6,21.6,43969.0
2020-08-25 10:30:00,21.6,21.69,21.48,21.645,98704.0,21.6,21.69,21.48,21.645,98704.0
2020-08-25 11:00:00,21.65,21.75,21.61,21.65,56685.0,21.65,21.75,21.61,21.65,56685.0
2020-08-25 11:30:00,21.65,21.68,21.58,21.655,35221.0,21.65,21.68,21.58,21.655,35221.0
2020-08-25 12:00:00,21.66,21.845,21.65,21.835,30631.0,21.66,21.845,21.65,21.835,30631.0
2020-08-25 12:30:00,21.84,21.925,21.82,21.855,43626.0,21.84,21.925,21.82,21.855,43626.0
2020-08-25 13:00:00,21.86,21.88,21.81,21.825,26776.0,21.86,21.88,21.81,21.825,26776.0
2020-08-25 13:30:00,21.835,21.865,21.79,21.84,34103.0,21.835,21.865,21.79,21.84,34103.0
2020-08-25 14:00:00,21.84,21.905,21.83,21.905,28678.0,21.84,21.905,21.83,21.905,28678.0
2020-08-25 14:30:00,21.9,22.0,21.87,21.935,44670.0,21.9,22.0,21.87,21.935,44670.0
2020-08-25 15:00:00,21.93,21.94,21.85,21.86,22199.0,21.93,21.94,21.85,21.86,22199.0
2020-08-25 15:30:00,21.865,21.95,21.84,21.94,160625.0,21.865,21.95,21.84,21.94,160625.0
2020-08-26 09:30:00,21.88,21.92,21.77,21.82,44413.0,21.88,21.92,21.77,21.82,44413.0
2020-08-26 10:00:00,21.79,21.85,21.72,21.82,52645.0,21.79,21.85,21.72,21.82,52645.0
2020-08-26 10:30:00,21.82,21.92,21.7513,21.86,67237.0,21.82,21.92,21.7513,21.86,67237.0
2020-08-26 11:00:00,21.87,21.875,21.71,21.795,53457.0,21.87,21.875,21.71,21.795,53457.0
2020-08-26 11:30:00,21.795,21.81,21.7,21.7,26436.0,21.795,21.81,21.7,21.7,26436.0
2020-08-26 12:00:00,21.71,21.73,21.63,21.715,25966.0,21.71,21.73,21.63,21.715,25966.0
2020-08-26 12:30:00,21.71,21.71,21.65,21.655,51284.0,21.71,21.71,21.65,21.655,51284.0
2020-08-26 13:00:00,21.6513,21.71,21.6513,21.7,31292.0,21.6513,21.71,21.6513,21.7,31292.0
2020-08-26 13:30:00,21.71,21.71,21.585,21.59,29293.0,21.71,21.71,21.585,21.59,29293.0
2020-08-26 14:00:00,21.6,21.605,21.5,21.52,49346.0,21.6,21.605,21.5,21.52,49346.0
2020-08-26 14:30:00,21.525,21.525,21.38,21.43,104712.0,21.525,21.525,21.38,21.43,104712.0
2020-08-26 15:00:00,21.44,21.52,21.435,21.485,55281.0,21.44,21.52,21.435,21.485,55281.0
2020-08-26 15:30:00,21.49,21.51,21.45,21.48,185201.0,21.49,21.51,21.45,21.48,185201.0
2020-08-27 09:30:00,21.63,21.73,21.405,21.69,95085.0,21.63,21.73,21.405,21.69,95085.0
2020-08-27 10:00:00,21.68,21.85,21.53,21.85,98891.0,21.68,21.85,21.53,21.85,98891.0
2020-08-27 10:30:00,21.835,21.97,21.82,21.96,68003.0,21.835,21.97,21.82,21.96,68003.0
2020-08-27 11:00:00,21.96,22.05,21.905,21.935,101062.0,21.96,22.05,21.905,21.935,101062.0
2020-08-27 11:30:00,21.94,21.995,21.8625,21.89,60203.0,21.94,21.995,21.8625,21.89,60203.0
2020-08-27 12:00:00,21.88,21.88,21.7903,21.84,44615.0,21.88,21.88,21.7903,21.84,44615.0
2020-08-27 12:30:00,21.8444,21.875,21.795,21.825,57896.0,21.8444,21.875,21.795,21.825,57896.0
2020-08-27 13:00:00,21.8225,21.92,21.76,21.91,39200.0,21.8225,21.92,21.76,21.91,39200.0
2020-08-27 13:30:00,21.9,21.94,21.88,21.925,30395.0,21.9,21.94,21.88,21.925,30395.0
2020-08-27 14:00:00,21.92,22.0722,21.915,22.0539,40780.0,21.92,22.0722,21.915,22.0539,40780.0
2020-08-27 14:30:00,22.0587,22.07,21.97,21.985,42907.0,22.0587,22.07,21.97,21.985,42907.0
2020-08-27 15:00:00,21.985,21.99,21.92,21.925,53070.0,21.985,21.99,21.92,21.925,53070.0
2020-08-27 15:30:00,21.925,21.96,21.77,21.77,163786.0,21.925,21.96,21.77,21.77,163786.0
2020-08-28 09:30:00,21.81,22.06,21.725,21.87,70399.0,21.81,22.06,21.725,21.87,70399.0
2020-08-28 10:00:00,21.88,21.89,21.755,21.845,37887.0,21.88,21.89,21.755,21.845,37887.0
2020-08-28 10:30:00,21.84,21.84,21.71,21.75,32054.0,21.84,21.84,21.71,21.75,32054.0
2020-08-28 11:00:00,21.75,21.83,21.72,21.76,36765.0,21.75,21.83,21.72,21.76,36765.0
2020-08-28 11:30:00,21.755,21.78,21.7,21.725,33703.0,21.755,21.78,21.7,21.725,33703.0
2020-08-28 12:00:00,21.73,21.76,21.675,21.675,28877.0,21.73,21.76,21.675,21.675,28877.0
2020-08-28 12:30:00,21.67,21.69,21.57,21.645,47406.0,21.67,21.69,21.57,21.645,47406.0
2020-08-28 13:00:00,21.65,21.65,21.555,21.575,26700.0,21.65,21.65,21.555,21.575,26700.0
2020-08-28 13:30:00,21.58,21.64,21.565,21.6,47491.0,21.58,21.64,21.565,21.6,47491.0
2020-08-28 14:00:00,21.6,21.6382,21.56,21.625,25819.0,21.6,21.6382,21.56,21.625,25819.0
2020-08-28 14:30:00,21.624,21.63,21.56,21.575,32300.0,21.624,21.63,21.56,21.575,32300.0
2020-08-28 15:00:00,21.575,21.615,21.575,21.575,71855.0,21.575,21.615,21.575,21.575,71855.0
2020-08-28 15:30:00,21.575,21.65,21.525,21.63,246584.0,21.575,21.65,21.525,21.63,246584.0
2020-08-31 09:30:00,21.75,21.83,21.53,21.71,103453.0,21.75,21.83,21.53,21.71,103453.0
2020-08-31 10:00:00,21.71,21.81,21.7,21.77,53650.0,21.71,21.81,21.7,21.77,53650.0
2020-08-31 10:30:00,21.77,22.005,21.76,21.98,57071.0,21.77,22.005,21.76,21.98,57071.0
2020-08-31 11:00:00,21.98,22.07,21.96,22.02,56870.0,21.98,22.07,21.96,22.02,56870.0
2020-08-31 11:30:00,22.015,22.06,21.985,21.985,31316.0,22.015,22.06,21.985,21.985,31316.0
2020-08-31 12:00:00,21.99,22.095,21.98,22.055,36916.0,21.99,22.095,21.98,22.055,36916.0
2020-08-31 12:30:00,22.05,22.07,22.03,22.07,17039.0,22.05,22.07,22.03,22.07,17039.0
2020-08-31 13:00:00,22.07,22.085,22.04,22.085,15825.0,22.07,22.085,22.04,22.085,15825.0
2020-08-31 13:30:00,22.0801,22.18,22.0801,22.16,39846.0,22.0801,22.18,22.0801,22.16,39846.0
2020-08-31 14:00:00,22.16,22.3,22.12,22.235,71313.0,22.16,22.3,22.12,22.235,71313.0
2020-08-31 14:30:00,22.235,22.255,22.21,22.2382,46721.0,22.235,22.255,22.21,22.2382,46721.0
2020-08-31 15:00:00,22.24,22.275,22.21,22.265,84859.0,22.24,22.275,22.21,22.265,84859.0
2020-08-31 15:30:00,22.265,22.28,22.185,22.22,196601.0,22.265,22.28,22.185,22.22,196601.0
2020-09-01 09:30:00,22.11,22.29,21.89,21.9014,90142.0,22.11,22.29,21.89,21.9014,90142.0
2020-09-01 10:00:00,21.9,21.92,21.76,21.805,88415.0,21.9,21.92,21.76,21.805,88415.0
2020-09-01 10:30:00,21.79,21.8,21.72,21.74,60397.0,21.79,21.8,21.72,21.74,60397.0
2020-09-01 11:00:00,21.75,21.85,21.75,21.82,46327.0,21.75,21.85,21.75,21.82,46327.0
2020-09-01 11:30:00,21.82,21.825,21.7,21.72,40636.0,21.82,21.825,21.7,21.72,40636.0
2020-09-01 12:00:00,21.73,21.79,21.69,21.73,61051.0,21.73,21.79,21.69,21.73,61051.0
2020-09-01 12:30:00,21.73,21.7398,21.66,21.695,37899.0,21.73,21.7398,21.66,21.695,37899.0
2020-09-01 13:00:00,21.69,21.69,21.615,21.65,29240.0,21.69,21.69,21.615,21.65,29240.0
2020-09-01 13:30:00,21.645,21.68,21.56,21.59,45839.0,21.645,21.68,21.56,21.59,45839.0
2020-09-01 14:00:00,21.585,21.62,21.575,21.6,30357.0,21.585,21.62,21.575,21.6,30357.0
2020-09-01 14:30:00,21.605,21.62,21.56,21.6,59681.0,21.605,21.62,21.56,21.6,59681.0
2020-09-01 15:00:00,21.61,21.655,21.6,21.61,48813.0,21.61,21.655,21.6,21.61,48813.0
2020-09-01 15:30:00,21.615,21.66,21.54,21.57,194508.0,21.615,21.66,21.54,21.57,194508.0
2020-09-02 09:30:00,21.59,21.675,21.37,21.43,73850.0,21.59,21.675,21.37,21.43,73850.0
2020-09-02 10:00:00,21.42,21.58,21.41,21.52,40009.0,21.42,21.58,21.41,21.52,40009.0
2020-09-02 10:30:00,21.52,21.61,21.5001,21.56,37947.0,21.52,21.61,21.5001,21.56,37947.0
2020-09-02 11:00:00,21.56,21.64,21.51,21.57,74300.0,21.56,21.64,21.51,21.57,74300.0
2020-09-02 11:30:00,21.58,21.601,21.51,21.535,31275.0,21.58,21.601,21.51,21.535,31275.0
2020-09-02 12:00:00,21.52,21.58,21.52,21.575,34178.0,21.52,21.58,21.52,21.575,34178.0
2020-09-02 12:30:00,21.575,21.84,21.555,21.78,91150.0,21.575,21.84,21.555,21.78,91150.0
2020-09-02 13:00:00,21.77,21.86,21.77,21.82,52487.0,21.77,21.86,21.77,21.82,52487.0
2020-09-02 13:30:00,21.815,21.8166,21.64,21.715,51384.0,21.815,21.8166,21.64,21.715,51384.0
2020-09-02 14:00:00,21.715,21.83,21.71,21.81,25801.0,21.715,21.83,21.71,21.81,25801.0
2020-09-02 14:30:00,21.82,21.91,21.795,21.91,56519.0,21.82,21.91,21.795,21.91,56519.0
2020-09-02 15:00:00,21.9,21.98,21.87,21.89,78766.0,21.9,21.98,21.87,21.89,78766.0
2020-09-02 15:30:00,21.89,21.94,21.835,21.92,116808.0,21.89,21.94,21.835,21.92,116808.0
2020-09-03 09:30:00,21.9,21.95,21.68,21.88,65909.0,21.9,21.95,21.68,21.88,65909.0
2020-09-03 10:00:00,21.86,21.86,21.44,21.51,56407.0,21.86,21.86,21.44,21.51,56407.0
2020-09-03 10:30:00,21.48,21.55,21.24,21.26,118475.0,21.48,21.55,21.24,21.26,118475.0
2020-09-03 11:00:00,21.24,21.29,20.97,21.12,123711.0,21.24,21.29,20.97,21.12,123711.0
2020-09-03 11:30:00,21.13,21.295,21.01,21.1398,35215.0,21.13,21.295,21.01,21.1398,35215.0
2020-09-03 12:00:00,21.16,21.16,20.99,21.04,35308.0,21.16,21.16,20.99,21.04,35308.0
2020-09-03 12:30:00,21.0,21.0352,20.93,20.97,62174.0,21.0,21.0352,20.93,20.97,62174.0
2020-09-03 13:00:00,20.95,21.0,20.9,20.96,57025.0,20.95,21.0,20.9,20.96,57025.0
2020-09-03 13:30:00,20.95,20.97,20.85,20.88,53087.0,20.95,20.97,20.85,20.88,53087.0
2020-09-03 14:00:00,20.8929,21.0,20.86,20.8799,77747.0,20.8929,21.0,20.86,20.8799,77747.0
2020-09-03 14:30:00,20.88,20.98,20.86,20.86,55475.0,20.88,20.98,20.86,20.86,55475.0
2020-09-03 15:00:00,20.86,20.875,20.685,20.71,100937.0,20.86,20.875,20.685,20.71,100937.0
2020-09-03 15:30:00,20.7,20.83,20.67,20.73,240870.0,20.7,20.83,20.67,20.73,240870.0
2020-09-04 09:30:00,20.76,20.8617,20.39,20.46,118672.0,20.76,20.8617,20.39,20.46,118672.0
2020-09-04 10:00:00,20.46,20.55,20.15,20.15,72023.0,20.46,20.55,20.15,20.15,72023.0
2020-09-04 10:30:00,20.13,20.36,19.84,20.33,114759.0,20.13,20.36,19.84,20.33,114759.0
2020-09-04 11:00:00,20.33,20.36,20.16,20.2,87464.0,20.33,20.36,20.16,20.2,87464.0
2020-09-04 11:30:00,20.21,20.56,20.1943,20.5,74827.0,20.21,20.56,20.1943,20.5,74827.0
2020-09-04 12:00:00,20.51,20.51,20.34,20.45,69690.0,20.51,20.51,20.34,20.45,69690.0
2020-09-04 12:30:00,20.45,20.46,20.35,20.38,26912.0,20.45,20.46,20.35,20.38,26912.0
2020-09-04 13:00:00,20.38,20.45,20.33,20.36,46751.0,20.38,20.45,20.33,20.36,46751.0
2020-09-04 13:30:00,20.35,20.5,20.3342,20.5,30921.0,20.35,20.5,20.3342,20.5,30921.0
2020-09-04 14:00:00,20.5,20.59,20.48,20.58,33738.0,20.5,20.59,20.48,20.58,33738.0
2020-09-04 14:30:00,20.585,20.75,20.535,20.73,43177.0,20.585,20.75,20.535,20.73,43177.0
2020-09-04 15:00:00,20.74,20.83,20.71,20.82,65129.0,20.74,20.83,20.71,20.82,65129.0
2020-09-04 15:30:00,20.815,20.85,20.565,20.66,219192.0,20.815,20.85,20.565,20.66,219192.0
2020-09-08 09:30:00,20.65,20.65,20.14,20.52,103055.0,20.65,20.65,20.14,20.52,103055.0
2020-09-08 10:00:00,20.53,20.5973,20.46,20.57,84960.0,20.53,20.5973,20.46,20.57,84960.0
2020-09-08 10:30:00,20.55,20.63,20.32,20.36,90621.0,20.55,20.63,20.32,20.36,90621.0
2020-09-08 11:00:00,20.36,20.53,20.33,20.49,61678.0,20.36,20.53,20.33,20.49,61678.0
2020-09-08 11:30:00,20.48,20.49,20.34,20.485,79761.0,20.48,20.49,20.34,20.485,79761.0
2020-09-08 12:00:00,20.48,20.56,20.4,20.505,41493.0,20.48,20.56,20.4,20.505,41493.0
2020-09-08 12:30:00,20.505,20.72,20.5,20.695,83855.0,20.505,20.72,20.5,20.695,83855.0
2020-09-08 13:00:00,20.697,20.87,20.665,20.865,80841.0,20.697,20.87,20.665,20.865,80841.0
2020-09-08 13:30:00,20.86,21.21,20.85,20.99,306455.0,20.86,21.21,20.85,20.99,306455.0
2020-09-08 14:00:00,21.0,21.06,20.86,20.89,127608.0,21.0,21.06,20.86,20.89,127608.0
2020-09-08 14:30:00,20.89,20.965,20.83,20.88,104309.0,20.89,20.965,20.83,20.88,104309.0
2020-09-08 15:00:00,20.88,20.955,20.72,20.955,106027.0,20.88,20.955,20.72,20.955,106027.0
2020-09-08 15:30:00,20.955,20.98,20.68,20.7,194955.0,20.955,20.98,20.68,20.7,194955.0
2020-09-09 09:30:00,21.04,21.09,20.75,21.09,93147.0,21.04,21.09,20.75,21.09,93147.0
2020-09-09 10:00:00,21.08,21.29,21.02,21.16,93732.0,21.08,21.29,21.02,21.16,93732.0
2020-09-09 10:30:00,21.165,21.19,21.04,21.14,73986.0,21.165,21.19,21.04,21.14,73986.0
2020-09-09 11:00:00,21.135,21.21,21.03,21.1796,49698.0,21.135,21.21,21.03,21.1796,49698.0
2020-09-09 11:30:00,21.1851,21.23,21.15,21.15,46817.0,21.1851,21.23,21.15,21.15,46817.0
2020-09-09 12:00:00,21.14,21.22,21.092,21.21,24072.0,21.14,21.22,21.092,21.21,24072.0
2020-09-09 12:30:00,21.215,21.29,21.19,21.28,32873.0,21.215,21.29,21.19,21.28,32873.0
2020-09-09 13:00:00,21.29,21.315,21.25,21.25,34456.0,21.29,21.315,21.25,21.25,34456.0
2020-09-09 13:30:00,21.25,21.26,21.18,21.19,72145.0,21.25,21.26,21.18,21.19,72145.0
2020-09-09 14:00:00,21.19,21.19,21.02,21.13,35766.0,21.19,21.19,21.02,21.13,35766.0
2020-09-09 14:30:00,21.13,21.22,21.12,21.19,40722.0,21.13,21.22,21.12,21.19,40722.0
2020-09-09 15:00:00,21.18,21.25,21.14,21.2,61982.0,21.18,21.25,21.14,21.2,61982.0
2020-09-09 15:30:00,21.21,21.25,21.11,21.14,141004.0,21.21,21.25,21.11,21.14,141004.0
2020-09-10 09:30:00,21.13,21.31,21.09,21.25,52722.0,21.13,21.31,21.09,21.25,52722.0
2020-09-10 10:00:00,21.23,21.3,21.08,21.12,49405.0,21.23,21.3,21.08,21.12,49405.0
2020-09-10 10:30:00,21.11,21.41,21.11,21.19,124266.0,21.11,21.41,21.11,21.19,124266.0
2020-09-10 11:00:00,21.19,21.34,21.14,21.31,55133.0,21.19,21.34,21.14,21.31,55133.0
2020-09-10 11:30:00,21.32,21.32,21.21,21.24,55175.0,21.32,21.32,21.21,21.24,55175.0
2020-09-10 12:00:00,21.24,21.3347,21.22,21.25,41865.0,21.24,21.3347,21.22,21.25,41865.0
2020-09-10 12:30:00,21.24,21.28,21.17,21.275,34087.0,21.24,21.28,21.17,21.275,34087.0
2020-09-10 13:00:00,21.28,21.42,21.265,21.36,72347.0,21.28,21.42,21.265,21.36,72347.0
2020-09-10 13:30:00,21.37,21.37,21.32,21.32,34856.0,21.37,21.37,21.32,21.32,34856.0
2020-09-10 14:00:00,21.33,21.35,21.05,21.06,52591.0,21.33,21.35,21.05,21.06,52591.0
2020-09-10 14:30:00,21.0587,21.12,20.97,21.07,55026.0,21.0587,21.12,20.97,21.07,55026.0
2020-09-10 15:00:00,21.065,21.1,20.8569,20.96,77356.0,21.065,21.1,20.8569,20.96,77356.0
2020-09-10 15:30:00,20.955,21.02,20.87,20.89,240687.0,20.955,21.02,20.87,20.89,240687.0
2020-09-11 09:30:00,21.1,21.76,20.96,21.51,177947.0,21.1,21.76,20.96,21.51,177947.0
2020-09-11 10:00:00,21.52,21.83,21.48,21.77,118430.0,21.52,21.83,21.48,21.77,118430.0
2020-09-11 10:30:00,21.76,21.88,21.63,21.8,172032.0,21.76,21.88,21.63,21.8,172032.0
2020-09-11 11:00:00,21.8,21.83,21.615,21.63,126443.0,21.8,21.83,21.615,21.63,126443.0
2020-09-11 11:30:00,21.62,21.72,21.53,21.62,143993.0,21.62,21.72,21.53,21.62,143993.0
2020-09-11 12:00:00,21.6,21.805,21.59,21.75,55380.0,21.6,21.805,21.59,21.75,55380.0
2020-09-11 12:30:00,21.75,21.75,21.58,21.59,53345.0,21.75,21.75,21.58,21.59,53345.0
2020-09-11 13:00:00,21.585,21.59,21.495,21.51,65167.0,21.585,21.59,21.495,21.51,65167.0
2020-09-11 13:30:00,21.52,21.61,21.47,21.515,136488.0,21.52,21.61,21.47,21.515,136488.0
2020-09-11 14:00:00,21.52,21.6,21.4801,21.6,89801.0,21.52,21.6,21.4801,21.6,89801.0
2020-09-11 14:30:00,21.6,21.79,21.59,21.74,84490.0,21.6,21.79,21.59,21.74,84490.0
2020-09-11 15:00:00,21.74,21.905,21.67,21.88,104312.0,21.74,21.905,21.67,21.88,104312.0
2020-09-11 15:30:00,21.885,21.91,21.68,21.74,361210.0,21.885,21.91,21.68,21.74,361210.0
2020-09-14 09:30:00,22.45,23.75,22.4201,23.21,593598.0,22.45,23.75,22.4201,23.21,593598.0
2020-09-14 10:00:00,23.23,23.528,23.17,23.49,304116.0,23.23,23.528,23.17,23.49,304116.0
2020-09-14 10:30:00,23.485,23.5,23.3499,23.5,154467.0,23.485,23.5,23.3499,23.5,154467.0
2020-09-14 11:00:00,23.495,23.765,23.42,23.765,182996.0,23.495,23.765,23.42,23.765,182996.0
2020-09-14 11:30:00,23.765,24.23,23.755,24.16,381366.0,23.765,24.23,23.755,24.16,381366.0
2020-09-14 12:00:00,24.16,24.37,24.14,24.215,188306.0,24.16,24.37,24.14,24.215,188306.0
2020-09-14 12:30:00,24.22,24.3,24.12,24.165,140359.0,24.22,24.3,24.12,24.165,140359.0
2020-09-14 13:00:00,24.1699,24.29,24.15,24.2433,160773.0,24.1699,24.29,24.15,24.2433,160773.0
2020-09-14 13:30:00,24.245,24.5,24.23,24.44,158172.0,24.245,24.5,24.23,24.44,158172.0
2020-09-14 14:00:00,24.43,24.535,24.395,24.435,186077.0,24.43,24.535,24.395,24.435,186077.0
2020-09-14 14:30:00,24.435,24.58,24.4,24.48,158045.0,24.435,24.58,24.4,24.48,158045.0
2020-09-14 15:00:00,24.475,24.7,24.47,24.625,299997.0,24.475,24.7,24.47,24.625,299997.0
2020-09-14 15:30:00,24.63,24.765,24.5,24.74,755284.0,24.63,24.765,24.5,24.74,755284.0
2020-09-15 09:30:00,24.86,25.19,24.53,24.955,256470.0,24.86,25.19,24.53,24.955,256470.0
2020-09-15 10:00:00,24.955,25.03,24.79,24.92,155357.0,24.955,25.03,24.79,24.92,155357.0
2020-09-15 10:30:00,24.92,25.08,24.715,24.8,262911.0,24.92,25.08,24.715,24.8,262911.0
2020-09-15 11:00:00,24.8,25.1,24.77,24.9518,144995.0,24.8,25.1,24.77,24.9518,144995.0
2020-09-15 11:30:00,24.96,25.0618,24.9125,24.9125,106334.0,24.96,25.0618,24.9125,24.9125,106334.0
2020-09-15 12:00:00,24.9101,25.08,24.9101,25.04,83614.0,24.9101,25.08,24.9101,25.04,83614.0
2020-09-15 12:30:00,25.05,25.1,24.95,25.0838,69363.0,25.05,25.1,24.95,25.0838,69363.0
2020-09-15 13:00:00,25.085,25.2,25.07,25.17,93057.0,25.085,25.2,25.07,25.17,93057.0
2020-09-15 13:30:00,25.18,25.195,25.09,25.105,56467.0,25.18,25.195,25.09,25.105,56467.0
2020-09-15 14:00:00,25.11,25.26,25.0601,25.255,118540.0,25.11,25.26,25.0601,25.255,118540.0
2020-09-15 14:30:00,25.25,25.27,25.19,25.225,79026.0,25.25,25.27,25.19,25.225,79026.0
2020-09-15 15:00:00,25.23,25.255,25.045,25.12,141046.0,25.23,25.255,25.045,25.12,141046.0
2020-09-15 15:30:00,25.12,25.14,24.92,25.13,410832.0,25.12,25.14,24.92,25.13,410832.0
2020-09-16 09:30:00,25.38,26.25,25.25,26.01,386095.0,25.38,26.25,25.25,26.01,386095.0
2020-09-16 10:00:00,26.02,26.79,25.99,26.74,596829.0,26.02,26.79,25.99,26.74,596829.0
2020-09-16 10:30:00,26.74,26.82,26.48,26.67,346804.0,26.74,26.82,26.48,26.67,346804.0
2020-09-16 11:00:00,26.66,26.865,26.61,26.73,213002.0,26.66,26.865,26.61,26.73,213002.0
2020-09-16 11:30:00,26.7294,26.8,26.5601,26.6701,189733.0,26.7294,26.8,26.5601,26.6701,189733.0
2020-09-16 12:00:00,26.67,26.725,26.6101,26.63,305445.0,26.67,26.725,26.6101,26.63,305445.0
2020-09-16 12:30:00,26.625,26.76,26.6,26.73,120656.0,26.625,26.76,26.6,26.73,120656.0
2020-09-16 13:00:00,26.73,26.89,26.7,26.88,108966.0,26.73,26.89,26.7,26.88,108966.0
2020-09-16 13:30:00,26.889,27.01,26.81,26.94,228627.0,26.889,27.01,26.81,26.94,228627.0
2020-09-16 14:00:00,26.9599,27.14,26.825,27.125,247588.0,26.9599,27.14,26.825,27.125,247588.0
2020-09-16 14:30:00,27.125,27.35,27.08,27.15,280266.0,27.125,27.35,27.08,27.15,280266.0
2020-09-16 15:00:00,27.15,27.27,27.11,27.11,603657.0,27.15,27.27,27.11,27.11,603657.0
2020-09-16 15:30:00,27.11,27.11,26.57,26.63,605246.0,27.11,27.11,26.57,26.63,605246.0
2020-09-17 09:30:00,26.71,26.84,26.26,26.8,243127.0,26.71,26.84,26.26,26.8,243127.0
2020-09-17 10:00:00,26.7801,26.865,26.43,26.5238,191736.0,26.7801,26.865,26.43,26.5238,191736.0
2020-09-17 10:30:00,26.535,26.73,26.47,26.4793,180821.0,26.535,26.73,26.47,26.4793,180821.0
2020-09-17 11:00:00,26.48,26.8,26.47,26.7878,135737.0,26.48,26.8,26.47,26.7878,135737.0
2020-09-17 11:30:00,26.77,26.83,26.67,26.71,83137.0,26.77,26.83,26.67,26.71,83137.0
2020-09-17 12:00:00,26.705,26.78,26.5301,26.595,399724.0,26.705,26.78,26.5301,26.595,399724.0
2020-09-17 12:30:00,26.61,26.67,26.54,26.62,244324.0,26.61,26.67,26.54,26.62,244324.0
2020-09-17 13:00:00,26.63,26.64,26.425,26.45,103468.0,26.63,26.64,26.425,26.45,103468.0
2020-09-17 13:30:00,26.455,26.8115,26.435,26.745,109132.0,26.455,26.8115,26.435,26.745,109132.0
2020-09-17 14:00:00,26.75,27.1,26.74,26.89,180801.0,26.75,27.1,26.74,26.89,180801.0
2020-09-17 14:30:00,26.88,26.98,26.85,26.94,88807.0,26.88,26.98,26.85,26.94,88807.0
2020-09-17 15:00:00,26.945,27.03,26.84,26.875,139103.0,26.945,27.03,26.84,26.875,139103.0
2020-09-17 15:30:00,26.875,27.1899,26.875,26.94,444237.0,26.875,27.1899,26.875,26.94,444237.0
2020-09-18 09:30:00,27.02,27.13,26.39,26.8061,472867.0,27.02,27.13,26.39,26.8061,472867.0
2020-09-18 10:00:00,26.8,27.07,26.64,26.89,125228.0,26.8,27.07,26.64,26.89,125228.0
2020-09-18 10:30:00,26.905,27.07,26.82,27.07,159109.0,26.905,27.07,26.82,27.07,159109.0
2020-09-18 11:00:00,27.06,27.084,26.87,26.91,71223.0,27.06,27.084,26.87,26.91,71223.0
2020-09-18 11:30:00,26.92,27.0,26.85,26.985,178503.0,26.92,27.0,26.85,26.985,178503.0
2020-09-18 12:00:00,26.98,27.01,26.73,26.79,117649.0,26.98,27.01,26.73,26.79,117649.0
2020-09-18 12:30:00,26.76,26.79,26.66,26.6992,130218.0,26.76,26.79,26.66,26.6992,130218.0
2020-09-18 13:00:00,26.705,26.705,26.47,26.47,94844.0,26.705,26.705,26.47,26.47,94844.0
2020-09-18 13:30:00,26.47,26.56,26.39,26.545,131305.0,26.47,26.56,26.39,26.545,131305.0
2020-09-18 14:00:00,26.545,26.66,26.465,26.625,116720.0,26.545,26.66,26.465,26.625,116720.0
2020-09-18 14:30:00,26.63,26.75,26.605,26.7,125477.0,26.63,26.75,26.605,26.7,125477.0
2020-09-18 15:00:00,26.705,26.71,26.56,26.645,125396.0,26.705,26.71,26.56,26.645,125396.0
2020-09-18 15:30:00,26.645,26.82,26.615,26.8,386608.0,26.645,26.82,26.615,26.8,386608.0
2020-09-21 09:30:00,26.39,26.5,25.78,26.15,558832.0,26.39,26.5,25.78,26.15,558832.0
2020-09-21 10:00:00,26.15,26.22,25.43,25.65,465780.0,26.15,26.22,25.43,25.65,465780.0
2020-09-21 10:30:00,25.65,25.95,25.4801,25.8,246567.0,25.65,25.95,25.4801,25.8,246567.0
2020-09-21 11:00:00,25.78,25.89,25.56,25.645,127292.0,25.78,25.89,25.56,25.645,127292.0
2020-09-21 11:30:00,25.64,25.82,25.55,25.82,121474.0,25.64,25.82,25.55,25.82,121474.0
2020-09-21 12:00:00,25.83,26.0875,25.815,26.0,121275.0,25.83,26.0875,25.815,26.0,121275.0
2020-09-21 12:30:00,26.003,26.07,25.86,26.07,56588.0,26.003,26.07,25.86,26.07,56588.0
2020-09-21 13:00:00,26.07,26.2,26.043,26.12,72511.0,26.07,26.2,26.043,26.12,72511.0
2020-09-21 13:30:00,26.11,26.11,25.77,25.788,74307.0,26.11,26.11,25.77,25.788,74307.0
2020-09-21 14:00:00,25.77,25.77,25.56,25.595,166020.0,25.77,25.77,25.56,25.595,166020.0
2020-09-21 14:30:00,25.595,25.655,25.54,25.655,97458.0,25.595,25.655,25.54,25.655,97458.0
2020-09-21 15:00:00,25.66,25.75,25.54,25.66,216481.0,25.66,25.75,25.54,25.66,216481.0
2020-09-21 15:30:00,25.665,25.9,25.59,25.81,553340.0,25.665,25.9,25.59,25.81,553340.0
2020-09-22 09:30:00,26.18,26.3,25.87,25.98,209055.0,26.18,26.3,25.87,25.98,209055.0
2020-09-22 10:00:00,25.985,25.985,25.62,25.68,107875.0,25.985,25.985,25.62,25.68,107875.0
2020-09-22 10:30:00,25.67,25.7,25.3339,25.34,124590.0,25.67,25.7,25.3339,25.34,124590.0
2020-09-22 11:00:00,25.32,25.455,25.26,25.405,85280.0,25.32,25.455,25.26,25.405,85280.0
2020-09-22 11:30:00,25.4229,25.605,25.405,25.6,73651.0,25.4229,25.605,25.405,25.6,73651.0
2020-09-22 12:00:00,25.6,25.62,25.47,25.48,54484.0,25.6,25.62,25.47,25.48,54484.0
2020-09-22 12:30:00,25.49,25.51,25.33,25.36,45428.0,25.49,25.51,25.33,25.36,45428.0
2020-09-22 13:00:00,25.37,25.445,25.3,25.405,64591.0,25.37,25.445,25.3,25.405,64591.0
2020-09-22 13:30:00,25.4,25.47,25.35,25.44,60898.0,25.4,25.47,25.35,25.44,60898.0
2020-09-22 14:00:00,25.45,25.56,25.44,25.49,70556.0,25.45,25.56,25.44,25.49,70556.0
2020-09-22 14:30:00,25.49,25.53,25.455,25.46,102606.0,25.49,25.53,25.455,25.46,102606.0
2020-09-22 15:00:00,25.455,25.565,25.445,25.515,97274.0,25.455,25.565,25.445,25.515,97274.0
2020-09-22 15:30:00,25.515,25.68,25.445,25.61,323214.0,25.515,25.68,25.445,25.61,323214.0
2020-09-23 09:30:00,25.62,25.66,25.1,25.265,138668.0,25.62,25.66,25.1,25.265,138668.0
2020-09-23 10:00:00,25.25,25.3982,24.85,24.92,206509.0,25.25,25.3982,24.85,24.92,206509.0
2020-09-23 10:30:00,24.94,25.11,24.88,25.03,101097.0,24.94,25.11,24.88,25.03,101097.0
2020-09-23 11:00:00,25.0322,25.17,24.85,24.89,158134.0,25.0322,25.17,24.85,24.89,158134.0
2020-09-23 11:30:00,24.88,24.9,24.52,24.64,257483.0,24.88,24.9,24.52,24.64,257483.0
2020-09-23 12:00:00,24.64,24.84,24.61,24.71,115145.0,24.64,24.84,24.61,24.71,115145.0
2020-09-23 12:30:00,24.72,24.78,24.665,24.725,71279.0,24.72,24.78,24.665,24.725,71279.0
2020-09-23 13:00:00,24.72,24.75,24.445,24.45,123880.0,24.72,24.75,24.445,24.45,123880.0
2020-09-23 13:30:00,24.47,24.485,24.185,24.28,167833.0,24.47,24.485,24.185,24.28,167833.0
2020-09-23 14:00:00,24.27,24.27,23.92,24.0,185236.0,24.27,24.27,23.92,24.0,185236.0
2020-09-23 14:30:00,23.995,23.995,23.82,23.83,168201.0,23.995,23.995,23.82,23.83,168201.0
2020-09-23 15:00:00,23.81,23.84,23.55,23.69,222461.0,23.81,23.84,23.55,23.69,222461.0
2020-09-23 15:30:00,23.68,23.785,23.545,23.7,423265.0,23.68,23.785,23.545,23.7,423265.0
2020-09-24 09:30:00,23.51,23.7,23.3,23.69,178642.0,23.51,23.7,23.3,23.69,178642.0
2020-09-24 10:00:00,23.69,23.96,23.515,23.52,92112.0,23.69,23.96,23.515,23.52,92112.0
2020-09-24 10:30:00,23.53,23.625,23.36,23.47,132144.0,23.53,23.625,23.36,23.47,132144.0
2020-09-24 11:00:00,23.47,23.55,23.23,23.48,81551.0,23.47,23.55,23.23,23.48,81551.0
2020-09-24 11:30:00,23.46,23.58,23.37,23.52,64983.0,23.46,23.58,23.37,23.52,64983.0
2020-09-24 12:00:00,23.53,23.56,23.42,23.44,67086.0,23.53,23.56,23.42,23.44,67086.0
2020-09-24 12:30:00,23.45,23.465,23.28,23.375,54901.0,23.45,23.465,23.28,23.375,54901.0
2020-09-24 13:00:00,23.375,23.39,23.245,23.29,56683.0,23.375,23.39,23.245,23.29,56683.0
2020-09-24 13:30:00,23.3,23.355,23.13,23.145,82239.0,23.3,23.355,23.13,23.145,82239.0
2020-09-24 14:00:00,23.155,23.295,23.135,23.195,51637.0,23.155,23.295,23.135,23.195,51637.0
2020-09-24 14:30:00,23.195,23.395,23.1656,23.1656,79880.0,23.195,23.395,23.1656,23.1656,79880.0
2020-09-24 15:00:00,23.165,23.22,22.98,23.03,150902.0,23.165,23.22,22.98,23.03,150902.0
2020-09-24 15:30:00,23.035,23.275,23.0,23.24,267899.0,23.035,23.275,23.0,23.24,267899.0
2020-09-25 09:30:00,23.1,23.67,23.08,23.64,165099.0,23.1,23.67,23.08,23.64,165099.0
2020-09-25 10:00:00,23.65,23.72,23.41,23.54,129741.0,23.65,23.72,23.41,23.54,129741.0
2020-09-25 10:30:00,23.53,23.59,23.475,23.475,84945.0,23.53,23.59,23.475,23.475,84945.0
2020-09-25 11:00:00,23.475,23.485,23.21,23.275,102619.0,23.475,23.485,23.21,23.275,102619.0
2020-09-25 11:30:00,23.275,23.3,23.13,23.23,163746.0,23.275,23.3,23.13,23.23,163746.0
2020-09-25 12:00:00,23.235,23.49,23.235,23.295,122064.0,23.235,23.49,23.235,23.295,122064.0
2020-09-25 12:30:00,23.305,23.35,23.25,23.3,41462.0,23.305,23.35,23.25,23.3,41462.0
2020-09-25 13:00:00,23.28,23.51,23.265,23.51,59437.0,23.28,23.51,23.265,23.51,59437.0
2020-09-25 13:30:00,23.5,23.5782,23.43,23.565,70612.0,23.5,23.5782,23.43,23.565,70612.0
2020-09-25 14:00:00,23.565,23.645,23.52,23.585,100929.0,23.565,23.645,23.52,23.585,100929.0
2020-09-25 14:30:00,23.58,23.76,23.57,23.755,68680.0,23.58,23.76,23.57,23.755,68680.0
2020-09-25 15:00:00,23.75,23.87,23.735,23.865,182535.0,23.75,23.87,23.735,23.865,182535.0
2020-09-25 15:30:00,23.865,23.875,23.78,23.84,352511.0,23.865,23.875,23.78,23.84,352511.0
2020-09-28 09:30:00,24.13,24.23,23.86,23.98,127738.0,24.13,24.23,23.86,23.98,127738.0
2020-09-28 10:00:00,23.97,24.03,23.85,24.0,47106.0,23.97,24.03,23.85,24.0,47106.0
2020-09-28 10:30:00,23.98,24.06,23.75,23.77,35953.0,23.98,24.06,23.75,23.77,35953.0
2020-09-28 11:00:00,23.77,23.81,23.59,23.61,43521.0,23.77,23.81,23.59,23.61,43521.0
2020-09-28 11:30:00,23.64,23.65,23.49,23.6,65681.0,23.64,23.65,23.49,23.6,65681.0
2020-09-28 12:00:00,23.59,23.6,23.51,23.535,35309.0,23.59,23.6,23.51,23.535,35309.0
2020-09-28 12:30:00,23.52,23.6,23.51,23.535,29297.0,23.52,23.6,23.51,23.535,29297.0
2020-09-28 13:00:00,23.52,23.6,23.44,23.565,47264.0,23.52,23.6,23.44,23.565,47264.0
2020-09-28 13:30:00,23.57,23.76,23.55,23.7,56530.0,23.57,23.76,23.55,23.7,56530.0
2020-09-28 14:00:00,23.7,23.76,23.64,23.67,34798.0,23.7,23.76,23.64,23.67,34798.0
2020-09-28 14:30:00,23.67,23.72,23.6,23.695,37398.0,23.67,23.72,23.6,23.695,37398.0
2020-09-28 15:00:00,23.7,23.805,23.67,23.7,88184.0,23.7,23.805,23.67,23.7,88184.0
2020-09-28 15:30:00,23.705,23.74,23.595,23.73,198748.0,23.705,23.74,23.595,23.73,198748.0
2020-09-29 09:30:00,23.8,24.11,23.7,24.08,567609.0,23.8,24.11,23.7,24.08,567609.0
2020-09-29 10:00:00,24.1,24.34,24.05,24.21,136431.0,24.1,24.34,24.05,24.21,136431.0
2020-09-29 10:30:00,24.24,24.29,24.1,24.2878,76256.0,24.24,24.29,24.1,24.2878,76256.0
2020-09-29 11:00:00,24.29,24.56,24.23,24.54,103558.0,24.29,24.56,24.23,24.54,103558.0
2020-09-29 11:30:00,24.53,24.6,24.4001,24.5,210759.0,24.53,24.6,24.4001,24.5,210759.0
2020-09-29 12:00:00,24.48,24.58,24.475,24.51,87872.0,24.48,24.58,24.475,24.51,87872.0
2020-09-29 12:30:00,24.51,24.69,24.5,24.5,61097.0,24.51,24.69,24.5,24.5,61097.0
2020-09-29 13:00:00,24.5,24.52,24.38,24.44,92559.0,24.5,24.52,24.38,24.44,92559.0
2020-09-29 13:30:00,24.45,24.555,24.45,24.54,46138.0,24.45,24.555,24.45,24.54,46138.0
2020-09-29 14:00:00,24.54,24.7,24.54,24.68,83507.0,24.54,24.7,24.54,24.68,83507.0
2020-09-29 14:30:00,24.68,24.72,24.63,24.645,45238.0,24.68,24.72,24.63,24.645,45238.0
2020-09-29 15:00:00,24.645,24.665,24.54,24.59,46661.0,24.645,24.665,24.54,24.59,46661.0
2020-09-29 15:30:00,24.595,24.615,24.49,24.5,119703.0,24.595,24.615,24.49,24.5,119703.0
2020-09-30 09:30:00,24.49,24.715,24.27,24.63,55354.0,24.49,24.715,24.27,24.63,55354.0
2020-09-30 10:00:00,24.665,24.67,24.54,24.56,31254.0,24.665,24.67,24.54,24.56,31254.0
2020-09-30 10:30:00,24.565,24.58,24.36,24.4,42352.0,24.565,24.58,24.36,24.4,42352.0
2020-09-30 11:00:00,24.39,24.485,24.38,24.47,51456.0,24.39,24.485,24.38,24.47,51456.0
2020-09-30 11:30:00,24.47,24.48,24.35,24.48,68837.0,24.47,24.48,24.35,24.48,68837.0
2020-09-30 12:00:00,24.475,24.56,24.42,24.55,38090.0,24.475,24.56,24.42,24.55,38090.0
2020-09-30 12:30:00,24.56,24.61,24.45,24.495,76798.0,24.56,24.61,24.45,24.495,76798.0
2020-09-30 13:00:00,24.48,24.52,24.41,24.49,30525.0,24.48,24.52,24.41,24.49,30525.0
2020-09-30 13:30:00,24.48,24.56,24.41,24.425,52250.0,24.48,24.56,24.41,24.425,52250.0
2020-09-30 14:00:00,24.421,24.535,24.21,24.25,67544.0,24.421,24.535,24.21,24.25,67544.0
2020-09-30 14:30:00,24.22,24.26,24.0,24.15,106688.0,24.22,24.26,24.0,24.15,106688.0
2020-09-30 15:00:00,24.16,24.37,24.1,24.37,102444.0,24.16,24.37,24.1,24.37,102444.0
2020-09-30 15:30:00,24.326,24.54,24.23,24.41,320367.0,24.326,24.54,24.23,24.41,320367.0
2020-10-01 09:30:00,24.59,24.8,24.45,24.59,86535.0,24.59,24.8,24.45,24.59,86535.0
2020-10-01 10:00:00,24.575,24.68,24.36,24.38,44410.0,24.575,24.68,24.36,24.38,44410.0
2020-10-01 10:30:00,24.38,24.52,24.34,24.425,24001.0,24.38,24.52,24.34,24.425,24001.0
2020-10-01 11:00:00,24.44,24.5,24.36,24.395,54884.0,24.44,24.5,24.36,24.395,54884.0
2020-10-01 11:30:00,24.3981,24.46,24.3526,24.4,61343.0,24.3981,24.46,24.3526,24.4,61343.0
2020-10-01 12:00:00,24.43,24.5,24.39,24.42,21540.0,24.43,24.5,24.39,24.42,21540.0
2020-10-01 12:30:00,24.42,24.48,24.39,24.43,33043.0,24.42,24.48,24.39,24.43,33043.0
2020-10-01 13:00:00,24.43,24.52,24.42,24.465,87253.0,24.43,24.52,24.42,24.465,87253.0
2020-10-01 13:30:00,24.465,24.68,24.465,24.585,42026.0,24.465,24.68,24.465,24.585,42026.0
2020-10-01 14:00:00,24.575,24.61,24.335,24.475,73118.0,24.575,24.61,24.335,24.475,73118.0
2020-10-01 14:30:00,24.475,24.53,24.41,24.465,71004.0,24.475,24.53,24.41,24.465,71004.0
2020-10-01 15:00:00,24.48,24.63,24.4,24.41,57503.0,24.48,24.63,24.4,24.41,57503.0
2020-10-01 15:30:00,24.41,24.5782,24.35,24.53,236279.0,24.41,24.5782,24.35,24.53,236279.0
2020-10-02 09:30:00,24.14,24.42,24.0,24.41,155238.0,24.14,24.42,24.0,24.41,155238.0
2020-10-02 10:00:00,24.42,24.5011,24.22,24.3,109882.0,24.42,24.5011,24.22,24.3,109882.0
2020-10-02 10:30:00,24.3,24.33,24.01,24.1,96931.0,24.3,24.33,24.01,24.1,96931.0
2020-10-02 11:00:00,24.1,24.1622,23.9267,24.04,63565.0,24.1,24.1622,23.9267,24.04,63565.0
2020-10-02 11:30:00,24.025,24.05,23.75,23.78,53797.0,24.025,24.05,23.75,23.78,53797.0
2020-10-02 12:00:00,23.75,23.95,23.6636,23.85,44707.0,23.75,23.95,23.6636,23.85,44707.0
2020-10-02 12:30:00,23.8486,24.16,23.83,24.0551,37401.0,23.8486,24.16,23.83,24.0551,37401.0
2020-10-02 13:00:00,24.05,24.05,23.87,23.97,60023.0,24.05,24.05,23.87,23.97,60023.0
2020-10-02 13:30:00,23.9434,24.0,23.65,23.67,131133.0,23.9434,24.0,23.65,23.67,131133.0
2020-10-02 14:00:00,23.7,23.81,23.65,23.69,44198.0,23.7,23.81,23.65,23.69,44198.0
2020-10-02 14:30:00,23.665,23.69,23.51,23.6,85242.0,23.665,23.69,23.51,23.6,85242.0
2020-10-02 15:00:00,23.6,23.66,23.47,23.54,79470.0,23.6,23.66,23.47,23.54,79470.0
2020-10-02 15:30:00,23.54,23.6,23.37,23.39,331005.0,23.54,23.6,23.37,23.39,331005.0
2020-10-05 09:30:00,23.65,23.99,23.65,23.67,126415.0,23.65,23.99,23.65,23.67,126415.0
2020-10-05 10:00:00,23.68,24.16,23.68,24.0999,58614.0,23.68,24.16,23.68,24.0999,58614.0
2020-10-05 10:30:00,24.14,24.19,23.95,24.0,46118.0,24.14,24.19,23.95,24.0,46118.0
2020-10-05 11:00:00,24.0,24.12,23.93,24.1,34679.0,24.0,24.12,23.93,24.1,34679.0
2020-10-05 11:30:00,24.03,24.1,23.99,23.99,41564.0,24.03,24.1,23.99,23.99,41564.0
2020-10-05 12:00:00,24.005,24.09,23.99,24.0,33796.0,24.005,24.09,23.99,24.0,33796.0
2020-10-05 12:30:00,23.98,24.0499,23.94,24.02,41781.0,23.98,24.0499,23.94,24.02,41781.0
2020-10-05 13:00:00,24.01,24.01,23.91,23.935,44892.0,24.01,24.01,23.91,23.935,44892.0
2020-10-05 13:30:00,23.93,23.97,23.78,23.85,47105.0,23.93,23.97,23.78,23.85,47105.0
2020-10-05 14:00:00,23.85,23.85,23.69,23.8,76882.0,23.85,23.85,23.69,23.8,76882.0
2020-10-05 14:30:00,23.82,23.93,23.78,23.93,43094.0,23.82,23.93,23.78,23.93,43094.0
2020-10-05 15:00:00,23.94,23.96,23.83,23.9,52094.0,23.94,23.96,23.83,23.9,52094.0
2020-10-05 15:30:00,23.9,24.01,23.895,23.99,143720.0,23.9,24.01,23.895,23.99,143720.0
2020-10-06 09:30:00,24.03,24.16,23.9101,24.12,41565.0,24.03,24.16,23.9101,24.12,41565.0
2020-10-06 10:00:00,24.115,24.24,24.02,24.125,72759.0,24.115,24.24,24.02,24.125,72759.0
2020-10-06 10:30:00,24.1075,24.35,24.03,24.24,84234.0,24.1075,24.35,24.03,24.24,84234.0
2020-10-06 11:00:00,24.21,24.23,24.02,24.06,72813.0,24.21,24.23,24.02,24.06,72813.0
2020-10-06 11:30:00,24.08,24.114,23.84,23.955,70995.0,24.08,24.114,23.84,23.955,70995.0
2020-10-06 12:00:00,23.955,23.98,23.85,23.905,21841.0,23.955,23.98,23.85,23.905,21841.0
2020-10-06 12:30:00,23.925,23.99,23.9,23.96,21413.0,23.925,23.99,23.9,23.96,21413.0
2020-10-06 13:00:00,23.955,23.98,23.9,23.96,23601.0,23.955,23.98,23.9,23.96,23601.0
2020-10-06 13:30:00,23.96,23.99,23.86,23.86,32643.0,23.96,23.99,23.86,23.86,32643.0
2020-10-06 14:00:00,23.86,24.06,23.85,23.94,41857.0,23.86,24.06,23.85,23.94,41857.0
2020-10-06 14:30:00,23.9533,23.995,23.56,23.71,84858.0,23.9533,23.995,23.56,23.71,84858.0
2020-10-06 15:00:00,23.65,23.72,23.49,23.55,54253.0,23.65,23.72,23.49,23.55,54253.0
2020-10-06 15:30:00,23.55,23.7,23.475,23.5136,181595.0,23.55,23.7,23.475,23.5136,181595.0
2020-10-07 09:30:00,23.65,23.86,23.61,23.83,38472.0,23.65,23.86,23.61,23.83,38472.0
2020-10-07 10:00:00,23.82,23.95,23.71,23.82,43771.0,23.82,23.95,23.71,23.82,43771.0
2020-10-07 10:30:00,23.79,23.96,23.77,23.945,24600.0,23.79,23.96,23.77,23.945,24600.0
2020-10-07 11:00:00,23.96,24.08,23.935,24.05,31121.0,23.96,24.08,23.935,24.05,31121.0
2020-10-07 11:30:00,24.055,24.12,24.02,24.0666,20042.0,24.055,24.12,24.02,24.0666,20042.0
2020-10-07 12:00:00,24.085,24.3,24.06,24.1,56188.0,24.085,24.3,24.06,24.1,56188.0
2020-10-07 12:30:00,24.08,24.15,24.08,24.125,22848.0,24.08,24.15,24.08,24.125,22848.0
2020-10-07 13:00:00,24.145,24.2,24.1,24.19,31888.0,24.145,24.2,24.1,24.19,31888.0
2020-10-07 13:30:00,24.12,24.17,24.0,24.0,44913.0,24.12,24.17,24.0,24.0,44913.0
2020-10-07 14:00:00,24.0,24.085,23.97,24.01,88592.0,24.0,24.085,23.97,24.01,88592.0
2020-10-07 14:30:00,24.0,24.04,23.91,23.939,56798.0,24.0,24.04,23.91,23.939,56798.0
2020-10-07 15:00:00,23.96,24.02,23.88,23.91,60170.0,23.96,24.02,23.88,23.91,60170.0
2020-10-07 15:30:00,23.92,23.94,23.84,23.86,150643.0,23.92,23.94,23.84,23.86,150643.0
2020-10-08 09:30:00,24.19,24.25,23.98,24.23,96288.0,24.19,24.25,23.98,24.23,96288.0
2020-10-08 10:00:00,24.23,24.52,24.1801,24.52,72721.0,24.23,24.52,24.1801,24.52,72721.0
2020-10-08 10:30:00,24.52,24.76,24.485,24.73,169457.0,24.52,24.76,24.485,24.73,169457.0
2020-10-08 11:00:00,24.75,25.04,24.7,25.015,186158.0,24.75,25.04,24.7,25.015,186158.0
2020-10-08 11:30:00,25.0122,25.08,24.74,24.75,71002.0,25.0122,25.08,24.74,24.75,71002.0
2020-10-08 12:00:00,24.72,24.8104,24.6,24.6,31189.0,24.72,24.8104,24.6,24.6,31189.0
2020-10-08 12:30:00,24.58,24.7,24.56,24.58,36670.0,24.58,24.7,24.56,24.58,36670.0
2020-10-08 13:00:00,24.575,24.63,24.54,24.56,32861.0,24.575,24.63,24.54,24.56,32861.0
2020-10-08 13:30:00,24.59,24.675,24.57,24.6383,36962.0,24.59,24.675,24.57,24.6383,36962.0
2020-10-08 14:00:00,24.65,24.72,24.62,24.65,45317.0,24.65,24.72,24.62,24.65,45317.0
2020-10-08 14:30:00,24.67,24.71,24.65,24.71,21819.0,24.67,24.71,24.65,24.71,21819.0
2020-10-08 15:00:00,24.72,24.745,24.6719,24.74,45484.0,24.72,24.745,24.6719,24.74,45484.0
2020-10-08 15:30:00,24.74,24.805,24.68,24.79,228363.0,24.74,24.805,24.68,24.79,228363.0
2020-10-09 09:30:00,25.04,25.1199,24.56,24.77,108298.0,25.04,25.1199,24.56,24.77,108298.0
2020-10-09 10:00:00,24.77,24.77,24.29,24.39,139028.0,24.77,24.77,24.29,24.39,139028.0
2020-10-09 10:30:00,24.4,24.415,24.1,24.1445,191552.0,24.4,24.415,24.1,24.1445,191552.0
2020-10-09 11:00:00,24.17,24.215,23.91,23.92,95480.0,24.17,24.215,23.91,23.92,95480.0
2020-10-09 11:30:00,23.91,23.95,23.72,23.75,163301.0,23.91,23.95,23.72,23.75,163301.0
2020-10-09 12:00:00,23.795,23.82,23.7,23.765,114686.0,23.795,23.82,23.7,23.765,114686.0
2020-10-09 12:30:00,23.79,23.87,23.7,23.76,90110.0,23.79,23.87,23.7,23.76,90110.0
2020-10-09 13:00:00,23.75,23.98,23.72,23.96,219212.0,23.75,23.98,23.72,23.96,219212.0
2020-10-09 13:30:00,23.9581,24.0,23.86,23.88,61720.0,23.9581,24.0,23.86,23.88,61720.0
2020-10-09 14:00:00,23.855,23.87,23.7241,23.77,70019.0,23.855,23.87,23.7241,23.77,70019.0
2020-10-09 14:30:00,23.76,23.89,23.72,23.75,170714.0,23.76,23.89,23.72,23.75,170714.0
2020-10-09 15:00:00,23.83,23.9,23.72,23.82,300808.0,23.83,23.9,23.72,23.82,300808.0
2020-10-09 15:30:00,23.84,23.96,23.835,23.93,300026.0,23.84,23.96,23.835,23.93,300026.0
2020-10-12 09:30:00,24.0,24.19,23.94,24.0711,139272.0,24.0,24.19,23.94,24.0711,139272.0
2020-10-12 10:00:00,24.09,24.19,23.95,23.998,56115.0,24.09,24.19,23.95,23.998,56115.0
2020-10-12 10:30:00,24.02,24.175,23.885,24.13,151839.0,24.02,24.175,23.885,24.13,151839.0
2020-10-12 11:00:00,24.14,24.16,23.98,24.01,167381.0,24.14,24.16,23.98,24.01,167381.0
2020-10-12 11:30:00,24.0,24.06,23.89,23.895,61644.0,24.0,24.06,23.89,23.895,61644.0
2020-10-12 12:00:00,23.89,24.02,23.89,23.93,126686.0,23.89,24.02,23.89,23.93,126686.0
2020-10-12 12:30:00,23.9553,24.08,23.94,24.0,101054.0,23.9553,24.08,23.94,24.0,101054.0
2020-10-12 13:00:00,24.01,24.02,23.9,23.99,57846.0,24.01,24.02,23.9,23.99,57846.0
2020-10-12 13:30:00,23.99,24.05,23.98,24.02,56542.0,23.99,24.05,23.98,24.02,56542.0
2020-10-12 14:00:00,24.03,24.06,23.98,24.0429,42918.0,24.03,24.06,23.98,24.0429,42918.0
2020-10-12 14:30:00,24.0497,24.16,24.03,24.1,69806.0,24.0497,24.16,24.03,24.1,69806.0
2020-10-12 15:00:00,24.105,24.11,24.045,24.07,99727.0,24.105,24.11,24.045,24.07,99727.0
2020-10-12 15:30:00,24.08,24.08,23.95,23.97,218777.0,24.08,24.08,23.95,23.97,218777.0
2020-10-13 09:30:00,23.98,24.3,23.93,24.3,86681.0,23.98,24.3,23.93,24.3,86681.0
2020-10-13 10:00:00,24.3,24.32,23.77,23.78,79666.0,24.3,24.32,23.77,23.78,79666.0
2020-10-13 10:30:00,23.78,24.0,23.75,23.945,70211.0,23.78,24.0,23.75,23.945,70211.0
2020-10-13 11:00:00,23.96,24.0526,23.8415,24.03,43930.0,23.96,24.0526,23.8415,24.03,43930.0
2020-10-13 11:30:00,24.03,24.48,24.0,24.38,104409.0,24.03,24.48,24.0,24.38,104409.0
2020-10-13 12:00:00,24.375,24.41,24.23,24.27,51606.0,24.375,24.41,24.23,24.27,51606.0
2020-10-13 12:30:00,24.24,24.42,24.24,24.42,34944.0,24.24,24.42,24.24,24.42,34944.0
2020-10-13 13:00:00,24.42,24.65,24.39,24.4,84838.0,24.42,24.65,24.39,24.4,84838.0
2020-10-13 13:30:00,24.43,24.53,24.39,24.5108,55373.0,24.43,24.53,24.39,24.5108,55373.0
2020-10-13 14:00:00,24.52,24.55,24.485,24.485,51490.0,24.52,24.55,24.485,24.485,51490.0
2020-10-13 14:30:00,24.48,24.56,24.42,24.485,43654.0,24.48,24.56,24.42,24.485,43654.0
2020-10-13 15:00:00,24.48,24.73,24.46,24.51,127640.0,24.48,24.73,24.46,24.51,127640.0
2020-10-13 15:30:00,24.5,24.54,23.995,23.995,702106.0,24.5,24.54,23.995,23.995,702106.0
2020-10-14 09:30:00,24.15,24.24,23.79,23.8099,72838.0,24.15,24.24,23.79,23.8099,72838.0
2020-10-14 10:00:00,23.79,23.8,23.48,23.64,103625.0,23.79,23.8,23.48,23.64,103625.0
2020-10-14 10:30:00,23.64,23.78,23.57,23.75,121431.0,23.64,23.78,23.57,23.75,121431.0
2020-10-14 11:00:00,23.77,23.8,23.6,23.61,98340.0,23.77,23.8,23.6,23.61,98340.0
2020-10-14 11:30:00,23.61,24.0,23.53,23.61,121085.0,23.61,24.0,23.53,23.61,121085.0
2020-10-14 12:00:00,23.635,23.65,23.41,23.41,53221.0,23.635,23.65,23.41,23.41,53221.0
2020-10-14 12:30:00,23.41,23.53,23.4,23.49,44174.0,23.41,23.53,23.4,23.49,44174.0
2020-10-14 13:00:00,23.49,23.62,23.46,23.49,61508.0,23.49,23.62,23.46,23.49,61508.0
2020-10-14 13:30:00,23.49,23.545,23.44,23.54,62575.0,23.49,23.545,23.44,23.54,62575.0
2020-10-14 14:00:00,23.55,23.75,23.5,23.6926,68775.0,23.55,23.75,23.5,23.6926,68775.0
2020-10-14 14:30:00,23.705,23.75,23.62,23.63,64611.0,23.705,23.75,23.62,23.63,64611.0
2020-10-14 15:00:00,23.64,23.72,23.62,23.71,67048.0,23.64,23.72,23.62,23.71,67048.0
2020-10-14 15:30:00,23.71,23.77,23.55,23.59,215501.0,23.71,23.77,23.55,23.59,215501.0
2020-10-15 09:30:00,23.36,23.635,23.08,23.54,72885.0,23.36,23.635,23.08,23.54,72885.0
2020-10-15 10:00:00,23.54,23.54,23.2,23.2,53112.0,23.54,23.54,23.2,23.2,53112.0
2020-10-15 10:30:00,23.23,23.23,23.02,23.17,88320.0,23.23,23.23,23.02,23.17,88320.0
2020-10-15 11:00:00,23.15,23.23,23.0272,23.08,92957.0,23.15,23.23,23.0272,23.08,92957.0
2020-10-15 11:30:00,23.12,23.32,23.1,23.16,52173.0,23.12,23.32,23.1,23.16,52173.0
2020-10-15 12:00:00,23.13,23.2,23.05,23.14,29037.0,23.13,23.2,23.05,23.14,29037.0
2020-10-15 12:30:00,23.14,23.24,23.08,23.2,18163.0,23.14,23.24,23.08,23.2,18163.0
2020-10-15 13:00:00,23.185,24.44,23.125,23.17,156230.0,23.185,24.44,23.125,23.17,156230.0
2020-10-15 13:30:00,23.17,23.39,23.15,23.19,29164.0,23.17,23.39,23.15,23.19,29164.0
2020-10-15 14:00:00,23.19,23.22,23.07,23.08,44087.0,23.19,23.22,23.07,23.08,44087.0
2020-10-15 14:30:00,23.08,23.46,23.07,23.31,74777.0,23.08,23.46,23.07,23.31,74777.0
2020-10-15 15:00:00,23.33,23.5497,23.33,23.51,75332.0,23.33,23.5497,23.33,23.51,75332.0
2020-10-15 15:30:00,23.51,23.625,23.36,23.42,172109.0,23.51,23.625,23.36,23.42,172109.0
2020-10-16 09:30:00,23.61,23.75,23.51,23.65,38464.0,23.61,23.75,23.51,23.65,38464.0
2020-10-16 10:00:00,23.66,23.98,23.54,23.95,57898.0,23.66,23.98,23.54,23.95,57898.0
2020-10-16 10:30:00,23.97,24.0,23.75,23.75,81748.0,23.97,24.0,23.75,23.75,81748.0
2020-10-16 11:00:00,23.76,23.84,23.62,23.68,63505.0,23.76,23.84,23.62,23.68,63505.0
2020-10-16 11:30:00,23.7,23.85,23.68,23.79,34353.0,23.7,23.85,23.68,23.79,34353.0
2020-10-16 12:00:00,23.78,23.7947,23.68,23.71,20543.0,23.78,23.7947,23.68,23.71,20543.0
2020-10-16 12:30:00,23.69,23.69,23.46,23.58,43816.0,23.69,23.69,23.46,23.58,43816.0
2020-10-16 13:00:00,23.5881,23.6,23.46,23.49,34435.0,23.5881,23.6,23.46,23.49,34435.0
2020-10-16 13:30:00,23.48,23.49,23.3,23.315,76889.0,23.48,23.49,23.3,23.315,76889.0
2020-10-16 14:00:00,23.315,23.4085,23.305,23.38,30268.0,23.315,23.4085,23.305,23.38,30268.0
2020-10-16 14:30:00,23.38,23.385,23.19,23.34,88438.0,23.38,23.385,23.19,23.34,88438.0
2020-10-16 15:00:00,23.34,23.46,23.29,23.455,71335.0,23.34,23.46,23.29,23.455,71335.0
2020-10-16 15:30:00,23.455,23.455,23.17,23.23,217488.0,23.455,23.455,23.17,23.23,217488.0
2020-10-19 09:30:00,23.74,23.74,22.91,22.93,242086.0,23.74,23.74,22.91,22.93,242086.0
2020-10-19 10:00:00,22.94,23.0025,22.55,22.79,183123.0,22.94,23.0025,22.55,22.79,183123.0
2020-10-19 10:30:00,22.79,23.06,22.72,23.035,114586.0,22.79,23.06,22.72,23.035,114586.0
2020-10-19 11:00:00,23.02,23.35,23.02,23.16,114552.0,23.02,23.35,23.02,23.16,114552.0
2020-10-19 11:30:00,23.14,23.2299,23.02,23.02,59911.0,23.14,23.2299,23.02,23.02,59911.0
2020-10-19 12:00:00,23.0,23.06,22.95,22.97,61670.0,23.0,23.06,22.95,22.97,61670.0
2020-10-19 12:30:00,22.985,23.08,22.84,22.97,64067.0,22.985,23.08,22.84,22.97,64067.0
2020-10-19 13:00:00,23.0,23.0,22.75,22.77,82156.0,23.0,23.0,22.75,22.77,82156.0
2020-10-19 13:30:00,22.78,22.78,22.65,22.73,124499.0,22.78,22.78,22.65,22.73,124499.0
2020-10-19 14:00:00,22.73,22.78,22.69,22.7,54995.0,22.73,22.78,22.69,22.7,54995.0
2020-10-19 14:30:00,22.68,22.72,22.55,22.57,120285.0,22.68,22.72,22.55,22.57,120285.0
2020-10-19 15:00:00,22.56,22.695,22.54,22.62,80880.0,22.56,22.695,22.54,22.62,80880.0
2020-10-19 15:30:00,22.63,22.776,22.43,22.57,378432.0,22.63,22.776,22.43,22.57,378432.0
2020-10-20 09:30:00,22.6,22.92,22.27,22.39,80187.0,22.6,22.92,22.27,22.39,80187.0
2020-10-20 10:00:00,22.4,22.47,22.3,22.3,89218.0,22.4,22.47,22.3,22.3,89218.0
2020-10-20 10:30:00,22.305,22.46,22.25,22.37,53268.0,22.305,22.46,22.25,22.37,53268.0
2020-10-20 11:00:00,22.395,22.45,22.3,22.4,56132.0,22.395,22.45,22.3,22.4,56132.0
2020-10-20 11:30:00,22.39,22.415,22.27,22.32,88554.0,22.39,22.415,22.27,22.32,88554.0
2020-10-20 12:00:00,22.325,22.331,22.2601,22.29,37680.0,22.325,22.331,22.2601,22.29,37680.0
2020-10-20 12:30:00,22.2883,22.415,22.28,22.345,27963.0,22.2883,22.415,22.28,22.345,27963.0
2020-10-20 13:00:00,22.345,22.54,22.32,22.42,35131.0,22.345,22.54,22.32,22.42,35131.0
2020-10-20 13:30:00,22.43,22.51,22.31,22.345,46743.0,22.43,22.51,22.31,22.345,46743.0
2020-10-20 14:00:00,22.355,22.44,22.33,22.38,32398.0,22.355,22.44,22.33,22.38,32398.0
2020-10-20 14:30:00,22.405,22.47,22.36,22.47,30157.0,22.405,22.47,22.36,22.47,30157.0
2020-10-20 15:00:00,22.47,22.4799,22.265,22.285,58877.0,22.47,22.4799,22.265,22.285,58877.0
2020-10-20 15:30:00,22.27,22.38,22.22,22.27,188967.0,22.27,22.38,22.22,22.27,188967.0
2020-10-21 09:30:00,22.42,22.615,21.9,21.98,94786.0,22.42,22.615,21.9,21.98,94786.0
2020-10-21 10:00:00,22.035,22.05,21.81,21.8746,64689.0,22.035,22.05,21.81,21.8746,64689.0
2020-10-21 10:30:00,21.84,22.01,21.84,21.98,80360.0,21.84,22.01,21.84,21.98,80360.0
2020-10-21 11:00:00,22.01,22.01,21.84,21.98,55820.0,22.01,22.01,21.84,21.98,55820.0
2020-10-21 11:30:00,21.9726,22.17,21.9726,22.0,68037.0,21.9726,22.17,21.9726,22.0,68037.0
2020-10-21 12:00:00,22.0,22.16,21.93,22.135,37698.0,22.0,22.16,21.93,22.135,37698.0
2020-10-21 12:30:00,22.11,22.135,21.95,21.985,53766.0,22.11,22.135,21.95,21.985,53766.0
2020-10-21 13:00:00,21.96,21.97,21.89,21.95,89812.0,21.96,21.97,21.89,21.95,89812.0
2020-10-21 13:30:00,21.95,21.965,21.87,21.955,62671.0,21.95,21.965,21.87,21.955,62671.0
2020-10-21 14:00:00,21.97,21.97,21.87,21.95,72765.0,21.97,21.97,21.87,21.95,72765.0
2020-10-21 14:30:00,21.95,22.15,21.93,22.13,60589.0,21.95,22.15,21.93,22.13,60589.0
2020-10-21 15:00:00,22.13,22.14,21.97,21.98,59144.0,22.13,22.14,21.97,21.98,59144.0
2020-10-21 15:30:00,21.98,21.99,21.76,21.79,388840.0,21.98,21.99,21.76,21.79,388840.0
2020-10-22 09:30:00,21.75,22.39,21.75,22.13,172441.0,21.75,22.39,21.75,22.13,172441.0
2020-10-22 10:00:00,22.06,22.14,21.81,21.91,55057.0,22.06,22.14,21.81,21.91,55057.0
2020-10-22 10:30:00,21.91,22.02,21.785,21.96,49633.0,21.91,22.02,21.785,21.96,49633.0
2020-10-22 11:00:00,21.96,22.05,21.94,21.98,48926.0,21.96,22.05,21.94,21.98,48926.0
2020-10-22 11:30:00,21.99,21.99,21.89,21.92,46860.0,21.99,21.99,21.89,21.92,46860.0
2020-10-22 12:00:00,21.9203,22.085,21.89,22.06,53833.0,21.9203,22.085,21.89,22.06,53833.0
2020-10-22 12:30:00,22.07,22.07,21.83,21.91,126115.0,22.07,22.07,21.83,21.91,126115.0
2020-10-22 13:00:00,21.925,21.95,21.79,21.83,49893.0,21.925,21.95,21.79,21.83,49893.0
2020-10-22 13:30:00,21.83,21.9,21.81,21.875,42586.0,21.83,21.9,21.81,21.875,42586.0
2020-10-22 14:00:00,21.875,21.93,21.8548,21.875,49686.0,21.875,21.93,21.8548,21.875,49686.0
2020-10-22 14:30:00,21.875,21.88,21.83,21.87,28558.0,21.875,21.88,21.83,21.87,28558.0
2020-10-22 15:00:00,21.87,21.88,21.64,21.745,178381.0,21.87,21.88,21.64,21.745,178381.0
2020-10-22 15:30:00,21.745,21.92,21.725,21.81,253608.0,21.745,21.92,21.725,21.81,253608.0
2020-10-23 09:30:00,22.08,22.4699,22.08,22.3,194091.0,22.08,22.4699,22.08,22.3,194091.0
2020-10-23 10:00:00,22.31,22.59,22.28,22.4,167088.0,22.31,22.59,22.28,22.4,167088.0
2020-10-23 10:30:00,22.39,22.44,22.11,22.12,70699.0,22.39,22.44,22.11,22.12,70699.0
2020-10-23 11:00:00,22.12,22.17,21.9201,22.05,58695.0,22.12,22.17,21.9201,22.05,58695.0
2020-10-23 11:30:00,22.05,22.1,21.95,22.1,98672.0,22.05,22.1,21.95,22.1,98672.0
2020-10-23 12:00:00,22.1,22.17,22.05,22.12,47404.0,22.1,22.17,22.05,22.12,47404.0
2020-10-23 12:30:00,22.12,22.26,22.09,22.17,55812.0,22.12,22.26,22.09,22.17,55812.0
2020-10-23 13:00:00,22.185,22.29,22.17,22.25,40661.0,22.185,22.29,22.17,22.25,40661.0
2020-10-23 13:30:00,22.25,22.26,22.12,22.25,165545.0,22.25,22.26,22.12,22.25,165545.0
2020-10-23 14:00:00,22.24,22.255,22.15,22.195,241705.0,22.24,22.255,22.15,22.195,241705.0
2020-10-23 14:30:00,22.195,22.25,22.18,22.19,28484.0,22.195,22.25,22.18,22.19,28484.0
2020-10-23 15:00:00,22.19,22.255,22.17,22.25,81942.0,22.19,22.255,22.17,22.25,81942.0
2020-10-23 15:30:00,22.24,22.31,22.215,22.29,264066.0,22.24,22.31,22.215,22.29,264066.0
2020-10-26 09:30:00,21.96,22.149,21.8259,21.93,96591.0,21.96,22.149,21.8259,21.93,96591.0
2020-10-26 10:00:00,21.96,21.99,21.81,21.89,61417.0,21.96,21.99,21.81,21.89,61417.0
2020-10-26 10:30:00,21.895,21.9,21.65,21.695,133315.0,21.895,21.9,21.65,21.695,133315.0
2020-10-26 11:00:00,21.68,21.845,21.54,21.71,98889.0,21.68,21.845,21.54,21.71,98889.0
2020-10-26 11:30:00,21.735,21.76,21.67,21.68,83448.0,21.735,21.76,21.67,21.68,83448.0
2020-10-26 12:00:00,21.68,21.77,21.67,21.715,63931.0,21.68,21.77,21.67,21.715,63931.0
2020-10-26 12:30:00,21.715,21.715,21.66,21.695,36353.0,21.715,21.715,21.66,21.695,36353.0
2020-10-26 13:00:00,21.69,21.73,21.57,21.6,102711.0,21.69,21.73,21.57,21.6,102711.0
2020-10-26 13:30:00,21.6,21.8,21.57,21.8,65291.0,21.6,21.8,21.57,21.8,65291.0
2020-10-26 14:00:00,21.7998,22.005,21.79,22.0,41443.0,21.7998,22.005,21.79,22.0,41443.0
2020-10-26 14:30:00,21.99,22.04,21.92,21.92,69113.0,21.99,22.04,21.92,21.92,69113.0
2020-10-26 15:00:00,21.93,21.98,21.81,21.83,65027.0,21.93,21.98,21.81,21.83,65027.0
2020-10-26 15:30:00,21.83,21.925,21.8,21.9,244647.0,21.83,21.925,21.8,21.9,244647.0
2020-10-27 09:30:00,22.0,22.0,21.6,21.73,99003.0,22.0,22.0,21.6,21.73,99003.0
2020-10-27 10:00:00,21.74,21.8,21.5,21.6,79026.0,21.74,21.8,21.5,21.6,79026.0
2020-10-27 10:30:00,21.5991,21.7575,21.56,21.74,39186.0,21.5991,21.7575,21.56,21.74,39186.0
2020-10-27 11:00:00,21.76,21.88,21.67,21.83,72464.0,21.76,21.88,21.67,21.83,72464.0
2020-10-27 11:30:00,21.85,21.94,21.74,21.86,21127.0,21.85,21.94,21.74,21.86,21127.0
2020-10-27 12:00:00,21.89,21.92,21.776,21.85,32932.0,21.89,21.92,21.776,21.85,32932.0
2020-10-27 12:30:00,21.85,21.86,21.74,21.755,17706.0,21.85,21.86,21.74,21.755,17706.0
2020-10-27 13:00:00,21.75,21.775,21.665,21.745,33267.0,21.75,21.775,21.665,21.745,33267.0
2020-10-27 13:30:00,21.74,21.84,21.725,21.835,33328.0,21.74,21.84,21.725,21.835,33328.0
2020-10-27 14:00:00,21.835,21.85,21.69,21.745,22085.0,21.835,21.85,21.69,21.745,22085.0
2020-10-27 14:30:00,21.74,21.75,21.61,21.695,60830.0,21.74,21.75,21.61,21.695,60830.0
2020-10-27 15:00:00,21.7,21.7,21.54,21.6,106071.0,21.7,21.7,21.54,21.6,106071.0
2020-10-27 15:30:00,21.6,21.72,21.59,21.642,269191.0,21.6,21.72,21.59,21.642,269191.0
2020-10-28 09:30:00,21.46,21.525,21.21,21.2785,58622.0,21.46,21.525,21.21,21.2785,58622.0
2020-10-28 10:00:00,21.27,21.3,21.092,21.12,73633.0,21.27,21.3,21.092,21.12,73633.0
2020-10-28 10:30:00,21.1238,21.28,21.03,21.12,56214.0,21.1238,21.28,21.03,21.12,56214.0
2020-10-28 11:00:00,21.125,21.28,21.12,21.265,43388.0,21.125,21.28,21.12,21.265,43388.0
2020-10-28 11:30:00,21.265,21.34,21.25,21.29,27833.0,21.265,21.34,21.25,21.29,27833.0
2020-10-28 12:00:00,21.26,21.27,21.15,21.15,78180.0,21.26,21.27,21.15,21.15,78180.0
2020-10-28 12:30:00,21.09,21.16,21.05,21.16,24199.0,21.09,21.16,21.05,21.16,24199.0
2020-10-28 13:00:00,21.16,21.24,21.1,21.24,54066.0,21.16,21.24,21.1,21.24,54066.0
2020-10-28 13:30:00,21.24,21.32,21.23,21.32,45752.0,21.24,21.32,21.23,21.32,45752.0
2020-10-28 14:00:00,21.31,21.31,21.23,21.295,48327.0,21.31,21.31,21.23,21.295,48327.0
2020-10-28 14:30:00,21.295,21.295,21.19,21.25,88411.0,21.295,21.295,21.19,21.25,88411.0
2020-10-28 15:00:00,21.245,21.26,21.11,21.14,55890.0,21.245,21.26,21.11,21.14,55890.0
2020-10-28 15:30:00,21.14,21.1781,20.91,20.93,221233.0,21.14,21.1781,20.91,20.93,221233.0
2020-10-29 09:30:00,21.03,21.1,20.62,20.87,104182.0,21.03,21.1,20.62,20.87,104182.0
2020-10-29 10:00:00,20.87,20.9396,20.77,20.9,41165.0,20.87,20.9396,20.77,20.9,41165.0
2020-10-29 10:30:00,20.915,20.92,20.68,20.73,84703.0,20.915,20.92,20.68,20.73,84703.0
2020-10-29 11:00:00,20.71,20.85,20.66,20.8,50776.0,20.71,20.85,20.66,20.8,50776.0
2020-10-29 11:30:00,20.82,20.88,20.77,20.81,53433.0,20.82,20.88,20.77,20.81,53433.0
2020-10-29 12:00:00,20.81,20.86,20.7025,20.77,36980.0,20.81,20.86,20.7025,20.77,36980.0
2020-10-29 12:30:00,20.77,20.82,20.71,20.78,34639.0,20.77,20.82,20.71,20.78,34639.0
2020-10-29 13:00:00,20.78,20.82,20.756,20.81,31914.0,20.78,20.82,20.756,20.81,31914.0
2020-10-29 13:30:00,20.81,20.935,20.75,20.935,61848.0,20.81,20.935,20.75,20.935,61848.0
2020-10-29 14:00:00,20.93,21.001,20.91,20.98,190388.0,20.93,21.001,20.91,20.98,190388.0
2020-10-29 14:30:00,20.975,21.125,20.945,21.03,155782.0,20.975,21.125,20.945,21.03,155782.0
2020-10-29 15:00:00,21.03,21.23,21.03,21.18,97225.0,21.03,21.23,21.03,21.18,97225.0
2020-10-29 15:30:00,21.17,21.175,20.89,20.92,258339.0,21.17,21.175,20.89,20.92,258339.0
2020-10-30 09:30:00,20.79,21.0,20.17,20.47,71398.0,20.79,21.0,20.17,20.47,71398.0
2020-10-30 10:00:00,20.43,20.6,20.25,20.435,93647.0,20.43,20.6,20.25,20.435,93647.0
2020-10-30 10:30:00,20.43,20.47,20.07,20.11,109307.0,20.43,20.47,20.07,20.11,109307.0
2020-10-30 11:00:00,20.13,20.25,20.13,20.165,85561.0,20.13,20.25,20.13,20.165,85561.0
2020-10-30 11:30:00,20.165,20.2694,19.93,20.235,103759.0,20.165,20.2694,19.93,20.235,103759.0
2020-10-30 12:00:00,20.21,20.48,20.18,20.45,69707.0,20.21,20.48,20.18,20.45,69707.0
2020-10-30 12:30:00,20.46,20.46,20.26,20.4094,50954.0,20.46,20.46,20.26,20.4094,50954.0
2020-10-30 13:00:00,20.375,20.42,20.25,20.25,73861.0,20.375,20.42,20.25,20.25,73861.0
2020-10-30 13:30:00,20.23,20.255,19.94,19.99,101470.0,20.23,20.255,19.94,19.99,101470.0
2020-10-30 14:00:00,20.0,20.03,19.91,19.94,90236.0,20.0,20.03,19.91,19.94,90236.0
2020-10-30 14:30:00,19.94,20.24,19.77,20.19,288151.0,19.94,20.24,19.77,20.19,288151.0
2020-10-30 15:00:00,20.18,20.38,20.1634,20.36,136781.0,20.18,20.38,20.1634,20.36,136781.0
2020-10-30 15:30:00,20.35,20.49,20.3,20.48,225614.0,20.35,20.49,20.3,20.48,225614.0
2020-11-02 09:30:00,20.75,20.96,20.54,20.7,82529.0,20.75,20.96,20.54,20.7,82529.0
2020-11-02 10:00:00,20.73,20.99,20.68,20.83,90179.0,20.73,20.99,20.68,20.83,90179.0
2020-11-02 10:30:00,20.79,20.81,20.63,20.72,74557.0,20.79,20.81,20.63,20.72,74557.0
2020-11-02 11:00:00,20.675,20.73,20.37,20.44,62789.0,20.675,20.73,20.37,20.44,62789.0
2020-11-02 11:30:00,20.42,20.4899,20.4,20.43,50359.0,20.42,20.4899,20.4,20.43,50359.0
2020-11-02 12:00:00,20.44,20.52,20.345,20.36,43554.0,20.44,20.52,20.345,20.36,43554.0
2020-11-02 12:30:00,20.36,20.37,20.16,20.18,40681.0,20.36,20.37,20.16,20.18,40681.0
2020-11-02 13:00:00,20.198,20.27,20.17,20.24,63390.0,20.198,20.27,20.17,20.24,63390.0
2020-11-02 13:30:00,20.24,20.36,20.235,20.3,65055.0,20.24,20.36,20.235,20.3,65055.0
2020-11-02 14:00:00,20.28,20.52,20.255,20.52,51032.0,20.28,20.52,20.255,20.52,51032.0
2020-11-02 14:30:00,20.53,20.54,20.39,20.485,65166.0,20.53,20.54,20.39,20.485,65166.0
2020-11-02 15:00:00,20.5,20.62,20.48,20.53,60652.0,20.5,20.62,20.48,20.53,60652.0
2020-11-02 15:30:00,20.54,20.63,20.48,20.59,126131.0,20.54,20.63,20.48,20.59,126131.0
2020-11-03 09:30:00,20.68,21.06,20.68,20.85,109425.0,20.68,21.06,20.68,20.85,109425.0
2020-11-03 10:00:00,20.85,21.15,20.85,21.0,57691.0,20.85,21.15,20.85,21.0,57691.0
2020-11-03 10:30:00,20.958,21.02,20.76,20.87,42281.0,20.958,21.02,20.76,20.87,42281.0
2020-11-03 11:00:00,20.89,20.93,20.83,20.88,49548.0,20.89,20.93,20.83,20.88,49548.0
2020-11-03 11:30:00,20.88,20.99,20.87,20.945,49753.0,20.88,20.99,20.87,20.945,49753.0
2020-11-03 12:00:00,20.945,20.97,20.88,20.96,69632.0,20.945,20.97,20.88,20.96,69632.0
2020-11-03 12:30:00,20.97,20.98,20.9,20.93,45649.0,20.97,20.98,20.9,20.93,45649.0
2020-11-03 13:00:00,20.92,20.93,20.82,20.87,44916.0,20.92,20.93,20.82,20.87,44916.0
2020-11-03 13:30:00,20.88,20.89,20.83,20.845,32413.0,20.88,20.89,20.83,20.845,32413.0
2020-11-03 14:00:00,20.86,20.9,20.63,20.63,110802.0,20.86,20.9,20.63,20.63,110802.0
2020-11-03 14:30:00,20.65,20.8523,20.6349,20.85,43295.0,20.65,20.8523,20.6349,20.85,43295.0
2020-11-03 15:00:00,20.85,20.96,20.68,20.96,91971.0,20.85,20.96,20.68,20.96,91971.0
2020-11-03 15:30:00,20.98,21.245,20.94,21.1,157829.0,20.98,21.245,20.94,21.1,157829.0
2020-11-04 09:30:00,21.61,22.76,21.54,22.24,166751.0,21.61,22.76,21.54,22.24,166751.0
2020-11-04 10:00:00,22.37,23.04,22.25,22.95,142397.0,22.37,23.04,22.25,22.95,142397.0
2020-11-04 10:30:00,22.96,23.1,22.83,23.03,199480.0,22.96,23.1,22.83,23.03,199480.0
2020-11-04 11:00:00,23.03,23.09,22.71,22.77,424488.0,23.03,23.09,22.71,22.77,424488.0
2020-11-04 11:30:00,22.8,22.92,22.7,22.82,78965.0,22.8,22.92,22.7,22.82,78965.0
2020-11-04 12:00:00,22.85,22.9184,22.74,22.795,41870.0,22.85,22.9184,22.74,22.795,41870.0
2020-11-04 12:30:00,22.795,22.979,22.7577,22.79,90816.0,22.795,22.979,22.7577,22.79,90816.0
2020-11-04 13:00:00,22.83,22.85,22.72,22.825,36055.0,22.83,22.85,22.72,22.825,36055.0
2020-11-04 13:30:00,22.815,22.92,22.74,22.79,26828.0,22.815,22.92,22.74,22.79,26828.0
2020-11-04 14:00:00,22.775,22.8,22.705,22.725,94668.0,22.775,22.8,22.705,22.725,94668.0
2020-11-04 14:30:00,22.74,22.75,22.44,22.59,72480.0,22.74,22.75,22.44,22.59,72480.0
2020-11-04 15:00:00,22.59,22.62,22.45,22.46,91096.0,22.59,22.62,22.45,22.46,91096.0
2020-11-04 15:30:00,22.48,22.67,22.46,22.6,183874.0,22.48,22.67,22.46,22.6,183874.0
2020-11-05 09:30:00,22.65,22.77,22.1926,22.34,171458.0,22.65,22.77,22.1926,22.34,171458.0
2020-11-05 10:00:00,22.3341,22.53,22.3341,22.5,208378.0,22.3341,22.53,22.3341,22.5,208378.0
2020-11-05 10:30:00,22.5,22.5399,22.38,22.505,62780.0,22.5,22.5399,22.38,22.505,62780.0
2020-11-05 11:00:00,22.52,22.64,22.47,22.54,51581.0,22.52,22.64,22.47,22.54,51581.0
2020-11-05 11:30:00,22.54,22.67,22.505,22.61,52244.0,22.54,22.67,22.505,22.61,52244.0
2020-11-05 12:00:00,22.6,22.73,22.5,22.55,96518.0,22.6,22.73,22.5,22.55,96518.0
2020-11-05 12:30:00,22.54,22.59,22.4,22.43,35607.0,22.54,22.59,22.4,22.43,35607.0
2020-11-05 13:00:00,22.44,22.49,22.285,22.32,99084.0,22.44,22.49,22.285,22.32,99084.0
2020-11-05 13:30:00,22.32,22.34,21.98,22.06,204337.0,22.32,22.34,21.98,22.06,204337.0
2020-11-05 14:00:00,22.03,22.24,22.03,22.145,80209.0,22.03,22.24,22.03,22.145,80209.0
2020-11-05 14:30:00,22.12,22.14,22.0001,22.08,62930.0,22.12,22.14,22.0001,22.08,62930.0
2020-11-05 15:00:00,22.06,22.19,21.97,22.0301,150353.0,22.06,22.19,21.97,22.0301,150353.0
2020-11-05 15:30:00,22.0599,22.2,21.98,22.16,474850.0,22.0599,22.2,21.98,22.16,474850.0
2020-11-06 09:30:00,21.0,21.49,20.69,21.18,442238.0,21.0,21.49,20.69,21.18,442238.0
2020-11-06 10:00:00,21.18,21.19,20.27,20.585,306384.0,21.18,21.19,20.27,20.585,306384.0
2020-11-06 10:30:00,20.56,20.71,20.4897,20.58,174636.0,20.56,20.71,20.4897,20.58,174636.0
2020-11-06 11:00:00,20.6,20.97,20.58,20.7,145917.0,20.6,20.97,20.58,20.7,145917.0
2020-11-06 11:30:00,20.695,20.83,20.42,20.51,169965.0,20.695,20.83,20.42,20.51,169965.0
2020-11-06 12:00:00,20.51,20.72,20.49,20.58,221952.0,20.51,20.72,20.49,20.58,221952.0
2020-11-06 12:30:00,20.59,20.72,20.57,20.67,115352.0,20.59,20.72,20.57,20.67,115352.0
2020-11-06 13:00:00,20.68,20.8,20.52,20.745,187907.0,20.68,20.8,20.52,20.745,187907.0
2020-11-06 13:30:00,20.74,20.745,20.47,20.54,127713.0,20.74,20.745,20.47,20.54,127713.0
2020-11-06 14:00:00,20.54,20.6,20.445,20.585,98662.0,20.54,20.6,20.445,20.585,98662.0
2020-11-06 14:30:00,20.58,20.62,20.48,20.613,229770.0,20.58,20.62,20.48,20.613,229770.0
2020-11-06 15:00:00,20.62,20.71,20.51,20.6022,128503.0,20.62,20.71,20.51,20.6022,128503.0
2020-11-06 15:30:00,20.61,20.82,20.535,20.72,344036.0,20.61,20.82,20.535,20.72,344036.0
2020-11-09 09:30:00,21.11,21.11,20.6,20.6,242282.0,21.11,21.11,20.6,20.6,242282.0
2020-11-09 10:00:00,20.625,21.24,20.5678,21.05,98833.0,20.625,21.24,20.5678,21.05,98833.0
2020-11-09 10:30:00,21.05,21.58,20.99,21.47,115071.0,21.05,21.58,20.99,21.47,115071.0
2020-11-09 11:00:00,21.47,21.47,21.0501,21.25,89730.0,21.47,21.47,21.0501,21.25,89730.0
2020-11-09 11:30:00,21.265,21.36,21.16,21.3,54585.0,21.265,21.36,21.16,21.3,54585.0
2020-11-09 12:00:00,21.315,21.515,21.3058,21.45,74999.0,21.315,21.515,21.3058,21.45,74999.0
2020-11-09 12:30:00,21.45,21.55,21.45,21.55,69719.0,21.45,21.55,21.45,21.55,69719.0
2020-11-09 13:00:00,21.55,21.55,21.39,21.42,83687.0,21.55,21.55,21.39,21.42,83687.0
2020-11-09 13:30:00,21.415,21.45,21.23,21.31,87321.0,21.415,21.45,21.23,21.31,87321.0
2020-11-09 14:00:00,21.27,21.28,20.97,21.0,104831.0,21.27,21.28,20.97,21.0,104831.0
2020-11-09 14:30:00,21.03,21.16,20.96,21.075,101095.0,21.03,21.16,20.96,21.075,101095.0
2020-11-09 15:00:00,21.1,21.28,21.05,21.14,93261.0,21.1,21.28,21.05,21.14,93261.0
2020-11-09 15:30:00,21.15,21.27,20.92,21.0,309812.0,21.15,21.27,20.92,21.0,309812.0
2020-11-10 09:30:00,21.02,21.31,20.63,20.715,121163.0,21.02,21.31,20.63,20.715,121163.0
2020-11-10 10:00:00,20.72,21.03,20.6,20.61,147067.0,20.72,21.03,20.6,20.61,147067.0
2020-11-10 10:30:00,20.61,20.86,20.47,20.66,98643.0,20.61,20.86,20.47,20.66,98643.0
2020-11-10 11:00:00,20.68,20.99,20.63,20.94,68602.0,20.68,20.99,20.63,20.94,68602.0
2020-11-10 11:30:00,20.93,21.08,20.91,20.95,68913.0,20.93,21.08,20.91,20.95,68913.0
2020-11-10 12:00:00,20.955,21.2,20.94,20.97,46099.0,20.955,21.2,20.94,20.97,46099.0
2020-11-10 12:30:00,20.98,21.27,20.975,21.16,65075.0,20.98,21.27,20.975,21.16,65075.0
2020-11-10 13:00:00,21.15,21.27,21.14,21.15,44087.0,21.15,21.27,21.14,21.15,44087.0
2020-11-10 13:30:00,21.15,21.34,21.15,21.3,75623.0,21.15,21.34,21.15,21.3,75623.0
2020-11-10 14:00:00,21.33,21.44,21.255,21.3,94345.0,21.33,21.44,21.255,21.3,94345.0
2020-11-10 14:30:00,21.33,21.44,21.3,21.42,77170.0,21.33,21.44,21.3,21.42,77170.0
2020-11-10 15:00:00,21.405,21.48,21.35,21.43,81115.0,21.405,21.48,21.35,21.43,81115.0
2020-11-10 15:30:00,21.43,21.48,21.15,21.23,465737.0,21.43,21.48,21.15,21.23,465737.0
2020-11-11 09:30:00,21.39,21.43,20.94,20.95,76282.0,21.39,21.43,20.94,20.95,76282.0
2020-11-11 10:00:00,20.915,21.04,20.6,20.66,57342.0,20.915,21.04,20.6,20.66,57342.0
2020-11-11 10:30:00,20.67,20.67,20.23,20.37,144782.0,20.67,20.67,20.23,20.37,144782.0
2020-11-11 11:00:00,20.35,20.58,20.28,20.57,48981.0,20.35,20.58,20.28,20.57,48981.0
2020-11-11 11:30:00,20.58,20.68,20.55,20.61,40923.0,20.58,20.68,20.55,20.61,40923.0
2020-11-11 12:00:00,20.62,20.71,20.61,20.67,26984.0,20.62,20.71,20.61,20.67,26984.0
2020-11-11 12:30:00,20.66,20.69,20.56,20.61,48157.0,20.66,20.69,20.56,20.61,48157.0
2020-11-11 13:00:00,20.61,20.63,20.52,20.54,69204.0,20.61,20.63,20.52,20.54,69204.0
2020-11-11 13:30:00,20.54,20.64,20.53,20.62,54147.0,20.54,20.64,20.53,20.62,54147.0
2020-11-11 14:00:00,20.615,20.63,20.54,20.58,65026.0,20.615,20.63,20.54,20.58,65026.0
2020-11-11 14:30:00,20.58,20.68,20.57,20.63,36375.0,20.58,20.68,20.57,20.63,36375.0
2020-11-11 15:00:00,20.64,20.67,20.58,20.67,58608.0,20.64,20.67,20.58,20.67,58608.0
2020-11-11 15:30:00,20.66,20.76,20.66,20.715,160008.0,20.66,20.76,20.66,20.715,160008.0
2020-11-12 09:30:00,20.67,20.96,20.545,20.77,135610.0,20.67,20.96,20.545,20.77,135610.0
2020-11-12 10:00:00,20.77,20.94,20.7,20.75,41123.0,20.77,20.94,20.7,20.75,41123.0
2020-11-12 10:30:00,20.75,20.8,20.62,20.68,40623.0,20.75,20.8,20.62,20.68,40623.0
2020-11-12 11:00:00,20.6933,20.82,20.68,20.78,64632.0,20.6933,20.82,20.68,20.78,64632.0
2020-11-12 11:30:00,20.77,20.78,20.53,20.63,43173.0,20.77,20.78,20.53,20.63,43173.0
2020-11-12 12:00:00,20.63,20.65,20.5,20.5,31060.0,20.63,20.65,20.5,20.5,31060.0
2020-11-12 12:30:00,20.505,20.55,20.31,20.35,42264.0,20.505,20.55,20.31,20.35,42264.0
2020-11-12 13:00:00,20.35,20.38,20.26,20.26,51430.0,20.35,20.38,20.26,20.26,51430.0
2020-11-12 13:30:00,20.25,20.39,20.22,20.38,65761.0,20.25,20.39,20.22,20.38,65761.0
2020-11-12 14:00:00,20.37,20.4,20.27,20.3,42086.0,20.37,20.4,20.27,20.3,42086.0
2020-11-12 14:30:00,20.3,20.31,20.21,20.265,52442.0,20.3,20.31,20.21,20.265,52442.0
2020-11-12 15:00:00,20.26,20.31,20.2,20.3,64908.0,20.26,20.31,20.2,20.3,64908.0
2020-11-12 15:30:00,20.305,20.305,20.17,20.24,239460.0,20.305,20.305,20.17,20.24,239460.0
2020-11-13 09:30:00,20.38,20.42,19.87,20.085,179095.0,20.38,20.42,19.87,20.085,179095.0
2020-11-13 10:00:00,20.1,20.26,20.08,20.25,74809.0,20.1,20.26,20.08,20.25,74809.0
2020-11-13 10:30:00,20.25,20.26,20.06,20.11,36329.0,20.25,20.26,20.06,20.11,36329.0
2020-11-13 11:00:00,20.095,20.13,20.0499,20.115,70772.0,20.095,20.13,20.0499,20.115,70772.0
2020-11-13 11:30:00,20.11,20.155,20.01,20.085,73066.0,20.11,20.155,20.01,20.085,73066.0
2020-11-13 12:00:00,20.085,20.125,20.02,20.05,95673.0,20.085,20.125,20.02,20.05,95673.0
2020-11-13 12:30:00,20.0525,20.31,20.05,20.3,142820.0,20.0525,20.31,20.05,20.3,142820.0
2020-11-13 13:00:00,20.29,20.41,20.25,20.3,98103.0,20.29,20.41,20.25,20.3,98103.0
2020-11-13 13:30:00,20.3,20.4,20.26,20.2808,61345.0,20.3,20.4,20.26,20.2808,61345.0
2020-11-13 14:00:00,20.29,20.32,20.19,20.25,66818.0,20.29,20.32,20.19,20.25,66818.0
2020-11-13 14:30:00,20.2492,20.315,20.19,20.315,103843.0,20.2492,20.315,20.19,20.315,103843.0
2020-11-13 15:00:00,20.315,20.3255,20.185,20.19,85952.0,20.315,20.3255,20.185,20.19,85952.0
2020-11-13 15:30:00,20.19,20.25,20.09,20.14,438936.0,20.19,20.25,20.09,20.14,438936.0
2020-11-16 09:30:00,20.31,20.42,19.83,20.0,149446.0,20.31,20.42,19.83,20.0,149446.0
2020-11-16 10:00:00,19.985,20.0331,19.89,19.91,127764.0,19.985,20.0331,19.89,19.91,127764.0
2020-11-16 10:30:00,19.92,20.02,19.88,19.99,125451.0,19.92,20.02,19.88,19.99,125451.0
2020-11-16 11:00:00,19.995,20.035,19.96,20.01,201235.0,19.995,20.035,19.96,20.01,201235.0
2020-11-16 11:30:00,20.0,20.015,19.91,19.95,42588.0,20.0,20.015,19.91,19.95,42588.0
2020-11-16 12:00:00,19.94,19.96,19.805,19.805,134492.0,19.94,19.96,19.805,19.805,134492.0
2020-11-16 12:30:00,19.805,19.82,19.74,19.77,64433.0,19.805,19.82,19.74,19.77,64433.0
2020-11-16 13:00:00,19.77,19.7998,19.68,19.695,82456.0,19.77,19.7998,19.68,19.695,82456.0
2020-11-16 13:30:00,19.695,19.76,19.63,19.65,110885.0,19.695,19.76,19.63,19.65,110885.0
2020-11-16 14:00:00,19.65,19.67,19.56,19.635,76343.0,19.65,19.67,19.56,19.635,76343.0
2020-11-16 14:30:00,19.635,19.65,19.59,19.62,95815.0,19.635,19.65,19.59,19.62,95815.0
2020-11-16 15:00:00,19.62,19.75,19.62,19.66,138431.0,19.62,19.75,19.62,19.66,138431.0
2020-11-16 15:30:00,19.655,19.72,19.58,19.66,290762.0,19.655,19.72,19.58,19.66,290762.0
2020-11-17 09:30:00,19.59,19.68,19.0,19.11,305503.0,19.59,19.68,19.0,19.11,305503.0
2020-11-17 10:00:00,19.11,19.38,18.9,19.3022,430534.0,19.11,19.38,18.9,19.3022,430534.0
2020-11-17 10:30:00,19.32,19.3806,19.2,19.32,85733.0,19.32,19.3806,19.2,19.32,85733.0
2020-11-17 11:00:00,19.3,19.38,19.21,19.28,60473.0,19.3,19.38,19.21,19.28,60473.0
2020-11-17 11:30:00,19.28,19.33,19.25,19.28,55348.0,19.28,19.33,19.25,19.28,55348.0
2020-11-17 12:00:00,19.29,19.3393,19.24,19.305,47234.0,19.29,19.3393,19.24,19.305,47234.0
2020-11-17 12:30:00,19.3,19.3,19.22,19.255,53801.0,19.3,19.3,19.22,19.255,53801.0
2020-11-17 13:00:00,19.25,19.26,19.195,19.235,67243.0,19.25,19.26,19.195,19.235,67243.0
2020-11-17 13:30:00,19.235,19.285,19.22,19.25,89031.0,19.235,19.285,19.22,19.25,89031.0
2020-11-17 14:00:00,19.25,19.4053,19.25,19.35,170512.0,19.25,19.4053,19.25,19.35,170512.0
2020-11-17 14:30:00,19.34,19.4,19.33,19.34,117754.0,19.34,19.4,19.33,19.34,117754.0
2020-11-17 15:00:00,19.345,19.37,19.26,19.365,111748.0,19.345,19.37,19.26,19.365,111748.0
2020-11-17 15:30:00,19.37,19.385,19.23,19.28,272567.0,19.37,19.385,19.23,19.28,272567.0
2020-11-18 09:30:00,19.39,19.405,19.05,19.08,132918.0,19.39,19.405,19.05,19.08,132918.0
2020-11-18 10:00:00,19.1,19.23,19.06,19.175,193627.0,19.1,19.23,19.06,19.175,193627.0
2020-11-18 10:30:00,19.165,19.3,19.05,19.28,203096.0,19.165,19.3,19.05,19.28,203096.0
2020-11-18 11:00:00,19.285,19.315,19.17,19.28,119613.0,19.285,19.315,19.17,19.28,119613.0
2020-11-18 11:30:00,19.27,19.33,19.19,19.24,95628.0,19.27,19.33,19.19,19.24,95628.0
2020-11-18 12:00:00,19.25,19.335,19.21,19.32,135052.0,19.25,19.335,19.21,19.32,135052.0
2020-11-18 12:30:00,19.33,19.35,19.26,19.35,313343.0,19.33,19.35,19.26,19.35,313343.0
2020-11-18 13:00:00,19.37,19.4706,19.295,19.3525,150504.0,19.37,19.4706,19.295,19.3525,150504.0
2020-11-18 13:30:00,19.35,19.44,19.31,19.3678,605121.0,19.35,19.44,19.31,19.3678,605121.0
2020-11-18 14:00:00,19.36,19.37,19.22,19.23,104776.0,19.36,19.37,19.22,19.23,104776.0
2020-11-18 14:30:00,19.24,19.37,19.22,19.35,97657.0,19.24,19.37,19.22,19.35,97657.0
2020-11-18 15:00:00,19.35,19.48,19.35,19.4364,171698.0,19.35,19.48,19.35,19.4364,171698.0
2020-11-18 15:30:00,19.4389,19.44,19.23,19.25,643785.0,19.4389,19.44,19.23,19.25,643785.0
2020-11-19 09:30:00,19.27,19.35,18.81,19.055,440202.0,19.27,19.35,18.81,19.055,440202.0
2020-11-19 10:00:00,19.0505,19.1094,18.97,18.99,167835.0,19.0505,19.1094,18.97,18.99,167835.0
2020-11-19 10:30:00,18.98,19.12,18.9,19.06,87513.0,18.98,19.12,18.9,19.06,87513.0
2020-11-19 11:00:00,19.06,19.0799,18.9,18.93,42622.0,19.06,19.0799,18.9,18.93,42622.0
2020-11-19 11:30:00,18.93,18.99,18.88,18.97,306972.0,18.93,18.99,18.88,18.97,306972.0
2020-11-19 12:00:00,18.98,18.99,18.82,18.8522,73455.0,18.98,18.99,18.82,18.8522,73455.0
2020-11-19 12:30:00,18.85,18.96,18.83,18.87,42353.0,18.85,18.96,18.83,18.87,42353.0
2020-11-19 13:00:00,18.88,19.04,18.88,19.01,49364.0,18.88,19.04,18.88,19.01,49364.0
2020-11-19 13:30:00,19.04,19.13,18.98,19.1,58127.0,19.04,19.13,18.98,19.1,58127.0
2020-11-19 14:00:00,19.1,19.1434,19.07,19.08,54710.0,19.1,19.1434,19.07,19.08,54710.0
2020-11-19 14:30:00,19.08,19.11,19.02,19.0345,60656.0,19.08,19.11,19.02,19.0345,60656.0
2020-11-19 15:00:00,19.04,19.1,18.98,18.99,83956.0,19.04,19.1,18.98,18.99,83956.0
2020-11-19 15:30:00,19.0,19.07,18.95,19.02,327739.0,19.0,19.07,18.95,19.02,327739.0
2020-11-20 09:30:00,19.04,19.08,18.19,18.53,375290.0,19.04,19.08,18.19,18.53,375290.0
2020-11-20 10:00:00,18.535,18.63,18.38,18.5622,128121.0,18.535,18.63,18.38,18.5622,128121.0
2020-11-20 10:30:00,18.57,18.8,18.5676,18.795,108259.0,18.57,18.8,18.5676,18.795,108259.0
2020-11-20 11:00:00,18.795,18.8867,18.71,18.77,152476.0,18.795,18.8867,18.71,18.77,152476.0
2020-11-20 11:30:00,18.77,18.835,18.71,18.795,135607.0,18.77,18.835,18.71,18.795,135607.0
2020-11-20 12:00:00,18.78,18.84,18.74,18.81,104558.0,18.78,18.84,18.74,18.81,104558.0
2020-11-20 12:30:00,18.805,18.81,18.55,18.65,135812.0,18.805,18.81,18.55,18.65,135812.0
2020-11-20 13:00:00,18.65,18.72,18.63,18.69,71447.0,18.65,18.72,18.63,18.69,71447.0
2020-11-20 13:30:00,18.69,18.87,18.63,18.84,134626.0,18.69,18.87,18.63,18.84,134626.0
2020-11-20 14:00:00,18.85,18.95,18.77,18.805,98403.0,18.85,18.95,18.77,18.805,98403.0
2020-11-20 14:30:00,18.8,18.945,18.77,18.945,206431.0,18.8,18.945,18.77,18.945,206431.0
2020-11-20 15:00:00,18.94,18.955,18.84,18.855,186776.0,18.94,18.955,18.84,18.855,186776.0
2020-11-20 15:30:00,18.855,18.95,18.84,18.91,579586.0,18.855,18.95,18.84,18.91,579586.0
2020-11-23 09:30:00,18.98,18.98,18.51,18.57,235236.0,18.98,18.98,18.51,18.57,235236.0
2020-11-23 10:00:00,18.56,18.73,18.33,18.43,177501.0,18.56,18.73,18.33,18.43,177501.0
2020-11-23 10:30:00,18.43,18.57,18.41,18.46,119273.0,18.43,18.57,18.41,18.46,119273.0
2020-11-23 11:00:00,18.455,18.51,18.3798,18.3988,84149.0,18.455,18.51,18.3798,18.3988,84149.0
2020-11-23 11:30:00,18.39,18.4689,18.36,18.375,128318.0,18.39,18.4689,18.36,18.375,128318.0
2020-11-23 12:00:00,18.38,18.39,18.3,18.38,150796.0,18.38,18.39,18.3,18.38,150796.0
2020-11-23 12:30:00,18.38,18.38,18.2,18.2346,174740.0,18.38,18.38,18.2,18.2346,174740.0
2020-11-23 13:00:00,18.2349,18.29,18.18,18.2,193744.0,18.2349,18.29,18.18,18.2,193744.0
2020-11-23 13:30:00,18.205,18.29,18.18,18.21,182444.0,18.205,18.29,18.18,18.21,182444.0
2020-11-23 14:00:00,18.22,18.37,18.215,18.25,138073.0,18.22,18.37,18.215,18.25,138073.0
2020-11-23 14:30:00,18.2572,18.34,18.245,18.33,128331.0,18.2572,18.34,18.245,18.33,128331.0
2020-11-23 15:00:00,18.34,18.4385,18.3018,18.405,242469.0,18.34,18.4385,18.3018,18.405,242469.0
2020-11-23 15:30:00,18.41,18.48,18.35,18.38,469246.0,18.41,18.48,18.35,18.38,469246.0
2020-11-24 09:30:00,18.51,18.57,18.3,18.37,261412.0,18.51,18.57,18.3,18.37,261412.0
2020-11-24 10:00:00,18.408,18.4699,18.315,18.441,114074.0,18.408,18.4699,18.315,18.441,114074.0
2020-11-24 10:30:00,18.45,18.7,18.44,18.46,131550.0,18.45,18.7,18.44,18.46,131550.0
2020-11-24 11:00:00,18.48,18.61,18.475,18.551,73961.0,18.48,18.61,18.475,18.551,73961.0
2020-11-24 11:30:00,18.56,18.72,18.5,18.7099,98814.0,18.56,18.72,18.5,18.7099,98814.0
2020-11-24 12:00:00,18.68,18.75,18.59,18.675,76208.0,18.68,18.75,18.59,18.675,76208.0
2020-11-24 12:30:00,18.6716,18.73,18.56,18.695,84934.0,18.6716,18.73,18.56,18.695,84934.0
2020-11-24 13:00:00,18.6901,18.72,18.55,18.565,54931.0,18.6901,18.72,18.55,18.565,54931.0
2020-11-24 13:30:00,18.56,18.59,18.41,18.42,61642.0,18.56,18.59,18.41,18.42,61642.0
2020-11-24 14:00:00,18.425,18.45,18.38,18.39,66007.0,18.425,18.45,18.38,18.39,66007.0
2020-11-24 14:30:00,18.4,18.53,18.4,18.51,62096.0,18.4,18.53,18.4,18.51,62096.0
2020-11-24 15:00:00,18.51,18.57,18.47,18.52,68548.0,18.51,18.57,18.47,18.52,68548.0
2020-11-24 15:30:00,18.54,18.55,18.37,18.43,243539.0,18.54,18.55,18.37,18.43,243539.0
2020-11-25 09:30:00,18.68,18.8,18.5,18.71,95402.0,18.68,18.8,18.5,18.71,95402.0
2020-11-25 10:00:00,18.717,18.78,18.56,18.705,82318.0,18.717,18.78,18.56,18.705,82318.0
2020-11-25 10:30:00,18.7012,18.72,18.62,18.655,65073.0,18.7012,18.72,18.62,18.655,65073.0
2020-11-25 11:00:00,18.64,18.705,18.58,18.5938,78819.0,18.64,18.705,18.58,18.5938,78819.0
2020-11-25 11:30:00,18.6,18.73,18.57,18.63,76958.0,18.6,18.73,18.57,18.63,76958.0
2020-11-25 12:00:00,18.65,18.7299,18.6,18.625,68932.0,18.65,18.7299,18.6,18.625,68932.0
2020-11-25 12:30:00,18.63,18.68,18.58,18.63,68642.0,18.63,18.68,18.58,18.63,68642.0
2020-11-25 13:00:00,18.625,18.78,18.625,18.725,61940.0,18.625,18.78,18.625,18.725,61940.0
2020-11-25 13:30:00,18.71,18.78,18.64,18.77,77798.0,18.71,18.78,18.64,18.77,77798.0
2020-11-25 14:00:00,18.77,18.9,18.7,18.885,86393.0,18.77,18.9,18.7,18.885,86393.0
2020-11-25 14:30:00,18.885,18.885,18.7,18.8,219439.0,18.885,18.885,18.7,18.8,219439.0
2020-11-25 15:00:00,18.79,18.84,18.66,18.77,111661.0,18.79,18.84,18.66,18.77,111661.0
2020-11-25 15:30:00,18.77,18.79,18.7,18.74,262734.0,18.77,18.79,18.7,18.74,262734.0
2020-11-27 09:30:00,18.97,18.97,18.52,18.6671,213925.0,18.97,18.97,18.52,18.6671,213925.0
2020-11-27 10:00:00,18.6465,18.8,18.52,18.745,149874.0,18.6465,18.8,18.52,18.745,149874.0
2020-11-27 10:30:00,18.745,18.91,18.73,18.8955,129428.0,18.745,18.91,18.73,18.8955,129428.0
2020-11-27 11:00:00,18.89,19.21,18.88,19.14,166088.0,18.89,19.21,18.88,19.14,166088.0
2020-11-27 11:30:00,19.14,19.38,19.13,19.2599,326354.0,19.14,19.38,19.13,19.2599,326354.0
2020-11-27 12:00:00,19.25,19.47,19.24,19.45,194853.0,19.25,19.47,19.24,19.45,194853.0
2020-11-27 12:30:00,19.44,19.45,19.28,19.39,223284.0,19.44,19.45,19.28,19.39,223284.0
2020-11-30 09:30:00,19.64,20.1,19.31,19.37,430178.0,19.64,20.1,19.31,19.37,430178.0
2020-11-30 10:00:00,19.37,19.48,19.28,19.3186,121159.0,19.37,19.48,19.28,19.3186,121159.0
2020-11-30 10:30:00,19.3025,19.31,18.98,19.02,191700.0,19.3025,19.31,18.98,19.02,191700.0
2020-11-30 11:00:00,19.015,19.0638,18.95,19.005,148747.0,19.015,19.0638,18.95,19.005,148747.0
2020-11-30 11:30:00,19.0,19.13,18.9,18.92,103003.0,19.0,19.13,18.9,18.92,103003.0
2020-11-30 12:00:00,18.91,19.0,18.87,18.96,74570.0,18.91,19.0,18.87,18.96,74570.0
2020-11-30 12:30:00,18.97,18.98,18.76,18.8978,145383.0,18.97,18.98,18.76,18.8978,145383.0
2020-11-30 13:00:00,18.895,18.975,18.88,18.915,85970.0,18.895,18.975,18.88,18.915,85970.0
2020-11-30 13:30:00,18.915,18.96,18.825,18.89,98608.0,18.915,18.96,18.825,18.89,98608.0
2020-11-30 14:00:00,18.9,19.03,18.895,18.99,81149.0,18.9,19.03,18.895,18.99,81149.0
2020-11-30 14:30:00,18.995,19.195,18.98,19.13,222331.0,18.995,19.195,18.98,19.13,222331.0
2020-11-30 15:00:00,19.14,19.2,19.03,19.04,110214.0,19.14,19.2,19.03,19.04,110214.0
2020-11-30 15:30:00,19.04,19.215,19.04,19.16,323191.0,19.04,19.215,19.04,19.16,323191.0
2020-12-01 09:30:00,19.42,19.43,19.01,19.1324,161229.0,19.42,19.43,19.01,19.1324,161229.0
2020-12-01 10:00:00,19.12,19.24,19.05,19.135,142525.0,19.12,19.24,19.05,19.135,142525.0
2020-12-01 10:30:00,19.14,19.15,18.855,18.925,95415.0,19.14,19.15,18.855,18.925,95415.0
2020-12-01 11:00:00,18.9201,19.03,18.87,18.95,55315.0,18.9201,19.03,18.87,18.95,55315.0
2020-12-01 11:30:00,18.95,18.98,18.88,18.89,80039.0,18.95,18.98,18.88,18.89,80039.0
2020-12-01 12:00:00,18.9052,19.07,18.905,19.04,106847.0,18.9052,19.07,18.905,19.04,106847.0
2020-12-01 12:30:00,19.035,19.04,18.9,18.93,54975.0,19.035,19.04,18.9,18.93,54975.0
2020-12-01 13:00:00,18.92,19.045,18.89,19.04,125319.0,18.92,19.045,18.89,19.04,125319.0
2020-12-01 13:30:00,19.04,19.045,18.985,19.035,52243.0,19.04,19.045,18.985,19.035,52243.0
2020-12-01 14:00:00,19.03,19.13,19.03,19.11,65367.0,19.03,19.13,19.03,19.11,65367.0
2020-12-01 14:30:00,19.11,19.245,19.105,19.125,106751.0,19.11,19.245,19.105,19.125,106751.0
2020-12-01 15:00:00,19.125,19.17,19.07,19.15,88056.0,19.125,19.17,19.07,19.15,88056.0
2020-12-01 15:30:00,19.18,19.22,19.105,19.15,262939.0,19.18,19.22,19.105,19.15,262939.0
2020-12-02 09:30:00,19.13,19.4,18.8,19.39,164136.0,19.13,19.4,18.8,19.39,164136.0
2020-12-02 10:00:00,19.39,19.4,19.235,19.235,102435.0,19.39,19.4,19.235,19.235,102435.0
2020-12-02 10:30:00,19.23,19.35,19.225,19.32,52788.0,19.23,19.35,19.225,19.32,52788.0
2020-12-02 11:00:00,19.33,19.4,19.28,19.29,58417.0,19.33,19.4,19.28,19.29,58417.0
2020-12-02 11:30:00,19.28,19.28,19.18,19.24,72330.0,19.28,19.28,19.18,19.24,72330.0
2020-12-02 12:00:00,19.25,19.37,19.2301,19.355,75723.0,19.25,19.37,19.2301,19.355,75723.0
2020-12-02 12:30:00,19.36,19.41,19.305,19.32,84544.0,19.36,19.41,19.305,19.32,84544.0
2020-12-02 13:00:00,19.32,19.33,19.21,19.23,72447.0,19.32,19.33,19.21,19.23,72447.0
2020-12-02 13:30:00,19.22,19.33,19.22,19.245,92968.0,19.22,19.33,19.22,19.245,92968.0
2020-12-02 14:00:00,19.245,19.28,19.11,19.25,170238.0,19.245,19.28,19.11,19.25,170238.0
2020-12-02 14:30:00,19.26,19.365,19.259,19.33,118502.0,19.26,19.365,19.259,19.33,118502.0
2020-12-02 15:00:00,19.32,19.38,19.25,19.27,79823.0,19.32,19.38,19.25,19.27,79823.0
2020-12-02 15:30:00,19.27,19.36,19.26,19.33,221725.0,19.27,19.36,19.26,19.33,221725.0
2020-12-03 09:30:00,19.34,19.4,19.05,19.08,106647.0,19.34,19.4,19.05,19.08,106647.0
2020-12-03 10:00:00,19.07,19.18,19.03,19.0652,63715.0,19.07,19.18,19.03,19.0652,63715.0
2020-12-03 10:30:00,19.07,19.11,19.01,19.04,63499.0,19.07,19.11,19.01,19.04,63499.0
2020-12-03 11:00:00,19.04,19.065,18.89,18.92,87372.0,19.04,19.065,18.89,18.92,87372.0
2020-12-03 11:30:00,18.92,18.925,18.855,18.88,78585.0,18.92,18.925,18.855,18.88,78585.0
2020-12-03 12:00:00,18.8889,18.93,18.81,18.88,203453.0,18.8889,18.93,18.81,18.88,203453.0
2020-12-03 12:30:00,18.89,18.93,18.86,18.87,53860.0,18.89,18.93,18.86,18.87,53860.0
2020-12-03 13:00:00,18.875,18.965,18.83,18.92,108088.0,18.875,18.965,18.83,18.92,108088.0
2020-12-03 13:30:00,18.925,18.94,18.895,18.92,79874.0,18.925,18.94,18.895,18.92,79874.0
2020-12-03 14:00:00,18.9105,18.92,18.78,18.82,75021.0,18.9105,18.92,18.78,18.82,75021.0
2020-12-03 14:30:00,18.8235,18.88,18.8,18.88,54146.0,18.8235,18.88,18.8,18.88,54146.0
2020-12-03 15:00:00,18.875,18.9147,18.83,18.86,79102.0,18.875,18.9147,18.83,18.86,79102.0
2020-12-03 15:30:00,18.86,18.875,18.76,18.85,420664.0,18.86,18.875,18.76,18.85,420664.0
2020-12-04 09:30:00,18.82,19.08,18.81,19.052,82898.0,18.82,19.08,18.81,19.052,82898.0
2020-12-04 10:00:00,19.08,19.16,18.98,19.07,94787.0,19.08,19.16,18.98,19.07,94787.0
2020-12-04 10:30:00,19.0601,19.09,19.005,19.01,92886.0,19.0601,19.09,19.005,19.01,92886.0
2020-12-04 11:00:00,19.03,19.03,18.92,18.955,36804.0,19.03,19.03,18.92,18.955,36804.0
2020-12-04 11:30:00,18.95,19.04,18.95,18.97,65615.0,18.95,19.04,18.95,18.97,65615.0
2020-12-04 12:00:00,18.97,18.98,18.91,18.95,49950.0,18.97,18.98,18.91,18.95,49950.0
2020-12-04 12:30:00,18.95,18.97,18.89,18.97,58929.0,18.95,18.97,18.89,18.97,58929.0
2020-12-04 13:00:00,18.97,19.01,18.95,18.955,38684.0,18.97,19.01,18.95,18.955,38684.0
2020-12-04 13:30:00,18.97,19.04,18.89,18.92,50976.0,18.97,19.04,18.89,18.92,50976.0
2020-12-04 14:00:00,18.94,18.94,18.83,18.85,54332.0,18.94,18.94,18.83,18.85,54332.0
2020-12-04 14:30:00,18.85,18.91,18.8489,18.9,40125.0,18.85,18.91,18.8489,18.9,40125.0
2020-12-04 15:00:00,18.91,18.96,18.885,18.95,49642.0,18.91,18.96,18.885,18.95,49642.0
2020-12-04 15:30:00,18.95,18.98,18.86,18.96,294818.0,18.95,18.98,18.86,18.96,294818.0
2020-12-07 09:30:00,18.88,19.41,18.88,19.29,170472.0,18.88,19.41,18.88,19.29,170472.0
2020-12-07 10:00:00,19.32,19.37,19.2301,19.28,68602.0,19.32,19.37,19.2301,19.28,68602.0
2020-12-07 10:30:00,19.29,19.42,19.26,19.4,63161.0,19.29,19.42,19.26,19.4,63161.0
2020-12-07 11:00:00,19.41,19.42,19.33,19.346,57287.0,19.41,19.42,19.33,19.346,57287.0
2020-12-07 11:30:00,19.35,19.43,19.34,19.36,85111.0,19.35,19.43,19.34,19.36,85111.0
2020-12-07 12:00:00,19.35,19.36,19.24,19.25,42520.0,19.35,19.36,19.24,19.25,42520.0
2020-12-07 12:30:00,19.24,19.28,19.1,19.1101,73933.0,19.24,19.28,19.1,19.1101,73933.0
2020-12-07 13:00:00,19.12,19.2,19.0801,19.175,63677.0,19.12,19.2,19.0801,19.175,63677.0
2020-12-07 13:30:00,19.18,19.18,19.06,19.064,45162.0,19.18,19.18,19.06,19.064,45162.0
2020-12-07 14:00:00,19.065,19.065,18.83,18.85,110843.0,19.065,19.065,18.83,18.85,110843.0
2020-12-07 14:30:00,18.855,18.95,18.84,18.88,75444.0,18.855,18.95,18.84,18.88,75444.0
2020-12-07 15:00:00,18.895,18.935,18.86,18.89,50486.0,18.895,18.935,18.86,18.89,50486.0
2020-12-07 15:30:00,18.9,18.925,18.79,18.84,182828.0,18.9,18.925,18.79,18.84,182828.0
2020-12-08 09:30:00,18.95,19.0,18.82,18.88,78304.0,18.95,19.0,18.82,18.88,78304.0
2020-12-08 10:00:00,18.88,18.93,18.77,18.79,66161.0,18.88,18.93,18.77,18.79,66161.0
2020-12-08 10:30:00,18.81,18.93,18.8,18.87,109337.0,18.81,18.93,18.8,18.87,109337.0
2020-12-08 11:00:00,18.88,18.93,18.82,18.9,42695.0,18.88,18.93,18.82,18.9,42695.0
2020-12-08 11:30:00,18.9,19.025,18.8817,19.005,113161.0,18.9,19.025,18.8817,19.005,113161.0
2020-12-08 12:00:00,19.0,19.015,18.9,18.99,81699.0,19.0,19.015,18.9,18.99,81699.0
2020-12-08 12:30:00,19.0,19.025,18.95,19.025,40273.0,19.0,19.025,18.95,19.025,40273.0
2020-12-08 13:00:00,19.025,19.08,18.94,18.995,64326.0,19.025,19.08,18.94,18.995,64326.0
2020-12-08 13:30:00,18.998,18.998,18.94,18.98,47628.0,18.998,18.998,18.94,18.98,47628.0
2020-12-08 14:00:00,18.975,19.045,18.9722,19.01,42880.0,18.975,19.045,18.9722,19.01,42880.0
2020-12-08 14:30:00,19.015,19.09,19.01,19.065,47304.0,19.015,19.09,19.01,19.065,47304.0
2020-12-08 15:00:00,19.07,19.1,19.0,19.015,49953.0,19.07,19.1,19.0,19.015,49953.0
2020-12-08 15:30:00,19.02,19.16,19.0,19.12,173196.0,19.02,19.16,19.0,19.12,173196.0
2020-12-09 09:30:00,19.08,19.21,18.89,18.96,204242.0,19.08,19.21,18.89,18.96,204242.0
2020-12-09 10:00:00,18.96,19.1,18.86,19.02,82607.0,18.96,19.1,18.86,19.02,82607.0
2020-12-09 10:30:00,19.01,19.05,18.89,18.9448,62837.0,19.01,19.05,18.89,18.9448,62837.0
2020-12-09 11:00:00,18.94,18.965,18.86,18.955,76895.0,18.94,18.965,18.86,18.955,76895.0
2020-12-09 11:30:00,18.955,19.02,18.89,18.99,128860.0,18.955,19.02,18.89,18.99,128860.0
2020-12-09 12:00:00,18.995,19.05,18.97,19.04,56994.0,18.995,19.05,18.97,19.04,56994.0
2020-12-09 12:30:00,19.045,19.055,18.8748,18.94,95010.0,19.045,19.055,18.8748,18.94,95010.0
2020-12-09 13:00:00,18.925,18.925,18.645,18.645,107152.0,18.925,18.925,18.645,18.645,107152.0
2020-12-09 13:30:00,18.64,18.69,18.595,18.61,74870.0,18.64,18.69,18.595,18.61,74870.0
2020-12-09 14:00:00,18.61,18.81,18.59,18.79,63732.0,18.61,18.81,18.59,18.79,63732.0
2020-12-09 14:30:00,18.77,18.83,18.74,18.82,77076.0,18.77,18.83,18.74,18.82,77076.0
2020-12-09 15:00:00,18.82,18.87,18.75,18.755,54203.0,18.82,18.87,18.75,18.755,54203.0
2020-12-09 15:30:00,18.75,18.83,18.75,18.76,165276.0,18.75,18.83,18.75,18.76,165276.0
2020-12-10 09:30:00,18.79,19.28,18.67,19.2061,141268.0,18.79,19.28,18.67,19.2061,141268.0
2020-12-10 10:00:00,19.2199,19.33,19.165,19.18,82220.0,19.2199,19.33,19.165,19.18,82220.0
2020-12-10 10:30:00,19.18,19.27,19.13,19.24,112430.0,19.18,19.27,19.13,19.24,112430.0
2020-12-10 11:00:00,19.245,19.35,19.2,19.315,87166.0,19.245,19.35,19.2,19.315,87166.0
2020-12-10 11:30:00,19.31,19.35,19.27,19.28,84900.0,19.31,19.35,19.27,19.28,84900.0
2020-12-10 12:00:00,19.29,19.44,19.29,19.4,83823.0,19.29,19.44,19.29,19.4,83823.0
2020-12-10 12:30:00,19.4,19.48,19.39,19.42,106011.0,19.4,19.48,19.39,19.42,106011.0
2020-12-10 13:00:00,19.4119,19.42,19.25,19.26,58817.0,19.4119,19.42,19.25,19.26,58817.0
2020-12-10 13:30:00,19.26,19.28,19.1499,19.17,76323.0,19.26,19.28,19.1499,19.17,76323.0
2020-12-10 14:00:00,19.18,19.1801,19.03,19.03,86621.0,19.18,19.1801,19.03,19.03,86621.0
2020-12-10 14:30:00,19.03,19.27,19.01,19.26,169540.0,19.03,19.27,19.01,19.26,169540.0
2020-12-10 15:00:00,19.26,19.415,19.26,19.4,165540.0,19.26,19.415,19.26,19.4,165540.0
2020-12-10 15:30:00,19.395,19.42,19.31,19.32,315986.0,19.395,19.42,19.31,19.32,315986.0
2020-12-11 09:30:00,19.34,19.45,19.2,19.235,82601.0,19.34,19.45,19.2,19.235,82601.0
2020-12-11 10:00:00,19.21,19.58,19.17,19.57,123231.0,19.21,19.58,19.17,19.57,123231.0
2020-12-11 10:30:00,19.55,19.71,19.5241,19.62,113839.0,19.55,19.71,19.5241,19.62,113839.0
2020-12-11 11:00:00,19.62,19.72,19.62,19.67,83334.0,19.62,19.72,19.62,19.67,83334.0
2020-12-11 11:30:00,19.67,19.705,19.58,19.6,189017.0,19.67,19.705,19.58,19.6,189017.0
2020-12-11 12:00:00,19.61,19.68,19.54,19.66,85195.0,19.61,19.68,19.54,19.66,85195.0
2020-12-11 12:30:00,19.66,19.68,19.57,19.67,84746.0,19.66,19.68,19.57,19.67,84746.0
2020-12-11 13:00:00,19.66,19.785,19.63,19.785,77166.0,19.66,19.785,19.63,19.785,77166.0
2020-12-11 13:30:00,19.785,19.87,19.745,19.83,121823.0,19.785,19.87,19.745,19.83,121823.0
2020-12-11 14:00:00,19.825,19.84,19.77,19.8,94520.0,19.825,19.84,19.77,19.8,94520.0
2020-12-11 14:30:00,19.81,19.81,19.69,19.7301,60609.0,19.81,19.81,19.69,19.7301,60609.0
2020-12-11 15:00:00,19.74,19.84,19.67,19.84,98973.0,19.74,19.84,19.67,19.84,98973.0
2020-12-11 15:30:00,19.835,19.92,19.81,19.9,516342.0,19.835,19.92,19.81,19.9,516342.0
2020-12-14 09:30:00,20.09,20.77,20.05,20.69,378945.0,20.09,20.77,20.05,20.69,378945.0
2020-12-14 10:00:00,20.7,20.95,20.7,20.795,189423.0,20.7,20.95,20.7,20.795,189423.0
2020-12-14 10:30:00,20.7966,21.02,20.76,21.0,229117.0,20.7966,21.02,20.76,21.0,229117.0
2020-12-14 11:00:00,21.01,21.0162,20.75,20.75,157903.0,21.01,21.0162,20.75,20.75,157903.0
2020-12-14 11:30:00,20.75,20.8,20.66,20.72,122961.0,20.75,20.8,20.66,20.72,122961.0
2020-12-14 12:00:00,20.72,21.02,20.7,21.005,451681.0,20.72,21.02,20.7,21.005,451681.0
2020-12-14 12:30:00,21.0,21.06,20.98,20.99,134158.0,21.0,21.06,20.98,20.99,134158.0
2020-12-14 13:00:00,21.0,21.0,20.69,20.7,168326.0,21.0,21.0,20.69,20.7,168326.0
2020-12-14 13:30:00,20.7,20.705,20.4,20.52,130117.0,20.7,20.705,20.4,20.52,130117.0
2020-12-14 14:00:00,20.515,20.62,20.51,20.62,105824.0,20.515,20.62,20.51,20.62,105824.0
2020-12-14 14:30:00,20.61,20.74,20.56,20.695,109516.0,20.61,20.74,20.56,20.695,109516.0
2020-12-14 15:00:00,20.71,20.76,20.65,20.71,114464.0,20.71,20.76,20.65,20.71,114464.0
2020-12-14 15:30:00,20.71,20.74,20.55,20.56,410563.0,20.71,20.74,20.55,20.56,410563.0
2020-12-15 09:30:00,20.65,20.92,20.22,20.38,197255.0,20.65,20.92,20.22,20.38,197255.0
2020-12-15 10:00:00,20.4,20.548,20.34,20.5,95283.0,20.4,20.548,20.34,20.5,95283.0
2020-12-15 10:30:00,20.51,20.57,20.3,20.35,108575.0,20.51,20.57,20.3,20.35,108575.0
2020-12-15 11:00:00,20.345,20.36,20.105,20.14,117612.0,20.345,20.36,20.105,20.14,117612.0
2020-12-15 11:30:00,20.13,20.3066,20.13,20.25,70463.0,20.13,20.3066,20.13,20.25,70463.0
2020-12-15 12:00:00,20.25,20.35,20.24,20.3,102533.0,20.25,20.35,20.24,20.3,102533.0
2020-12-15 12:30:00,20.3,20.5001,20.29,20.4955,207801.0,20.3,20.5001,20.29,20.4955,207801.0
2020-12-15 13:00:00,20.49,20.53,20.33,20.3499,138946.0,20.49,20.53,20.33,20.3499,138946.0
2020-12-15 13:30:00,20.34,20.425,20.32,20.38,81414.0,20.34,20.425,20.32,20.38,81414.0
2020-12-15 14:00:00,20.3701,20.485,20.34,20.45,81266.0,20.3701,20.485,20.34,20.45,81266.0
2020-12-15 14:30:00,20.45,20.67,20.44,20.66,170931.0,20.45,20.67,20.44,20.66,170931.0
2020-12-15 15:00:00,20.66,20.76,20.63,20.745,145922.0,20.66,20.76,20.63,20.745,145922.0
2020-12-15 15:30:00,20.745,20.83,20.675,20.82,463404.0,20.745,20.83,20.675,20.82,463404.0
2020-12-16 09:30:00,20.75,20.75,20.3862,20.56,159859.0,20.75,20.75,20.3862,20.56,159859.0
2020-12-16 10:00:00,20.53,20.53,20.15,20.26,319217.0,20.53,20.53,20.15,20.26,319217.0
2020-12-16 10:30:00,20.27,20.35,20.215,20.32,69326.0,20.27,20.35,20.215,20.32,69326.0
2020-12-16 11:00:00,20.315,20.47,20.25,20.26,55256.0,20.315,20.47,20.25,20.26,55256.0
2020-12-16 11:30:00,20.265,20.41,20.2475,20.4,62630.0,20.265,20.41,20.2475,20.4,62630.0
2020-12-16 12:00:00,20.4,20.4,20.325,20.335,36012.0,20.4,20.4,20.325,20.335,36012.0
2020-12-16 12:30:00,20.34,20.41,20.3,20.31,63416.0,20.34,20.41,20.3,20.31,63416.0
2020-12-16 13:00:00,20.31,20.31,20.245,20.245,60200.0,20.31,20.31,20.245,20.245,60200.0
2020-12-16 13:30:00,20.24,20.315,20.23,20.27,38440.0,20.24,20.315,20.23,20.27,38440.0
2020-12-16 14:00:00,20.28,20.355,20.2,20.29,60324.0,20.28,20.355,20.2,20.29,60324.0
2020-12-16 14:30:00,20.26,20.37,20.2575,20.34,43501.0,20.26,20.37,20.2575,20.34,43501.0
2020-12-16 15:00:00,20.34,20.375,20.31,20.34,68879.0,20.34,20.375,20.31,20.34,68879.0
2020-12-16 15:30:00,20.34,20.34,20.15,20.19,275644.0,20.34,20.34,20.15,20.19,275644.0
2020-12-17 09:30:00,20.19,20.46,20.19,20.395,102815.0,20.19,20.46,20.19,20.395,102815.0
2020-12-17 10:00:00,20.395,20.42,20.23,20.26,115902.0,20.395,20.42,20.23,20.26,115902.0
2020-12-17 10:30:00,20.25,20.29,20.14,20.17,95659.0,20.25,20.29,20.14,20.17,95659.0
2020-12-17 11:00:00,20.18,20.19,20.105,20.185,64632.0,20.18,20.19,20.105,20.185,64632.0
2020-12-17 11:30:00,20.185,20.185,19.99,20.05,163253.0,20.185,20.185,19.99,20.05,163253.0
2020-12-17 12:00:00,20.05,20.12,20.0,20.1,96945.0,20.05,20.12,20.0,20.1,96945.0
2020-12-17 12:30:00,20.1,20.15,20.02,20.14,553343.0,20.1,20.15,20.02,20.14,553343.0
2020-12-17 13:00:00,20.14,20.15,19.9172,19.9899,118606.0,20.14,20.15,19.9172,19.9899,118606.0
2020-12-17 13:30:00,19.985,20.07,19.96,20.005,108260.0,19.985,20.07,19.96,20.005,108260.0
2020-12-17 14:00:00,20.005,20.035,19.96,20.02,109707.0,20.005,20.035,19.96,20.02,109707.0
2020-12-17 14:30:00,20.03,20.06,19.945,19.97,260227.0,20.03,20.06,19.945,19.97,260227.0
2020-12-17 15:00:00,19.97,20.15,19.95,20.07,230237.0,19.97,20.15,19.95,20.07,230237.0
2020-12-17 15:30:00,20.065,20.275,20.0,20.17,664554.0,20.065,20.275,20.0,20.17,664554.0
2020-12-18 09:30:00,20.36,20.44,20.137,20.34,295723.0,20.36,20.44,20.137,20.34,295723.0
2020-12-18 10:00:00,20.34,20.41,20.19,20.2,99951.0,20.34,20.41,20.19,20.2,99951.0
2020-12-18 10:30:00,20.2,20.22,20.1,20.14,67164.0,20.2,20.22,20.1,20.14,67164.0
2020-12-18 11:00:00,20.14,20.155,19.97,19.97,233359.0,20.14,20.155,19.97,19.97,233359.0
2020-12-18 11:30:00,19.97,19.98,19.82,19.8322,92877.0,19.97,19.98,19.82,19.8322,92877.0
2020-12-18 12:00:00,19.84,20.065,19.84,20.0,83406.0,19.84,20.065,19.84,20.0,83406.0
2020-12-18 12:30:00,19.99,20.04,19.945,20.0,342409.0,19.99,20.04,19.945,20.0,342409.0
2020-12-18 13:00:00,19.9947,20.0004,19.92,19.9384,620546.0,19.9947,20.0004,19.92,19.9384,620546.0
2020-12-18 13:30:00,19.94,19.97,19.86,19.88,106991.0,19.94,19.97,19.86,19.88,106991.0
2020-12-18 14:00:00,19.8729,19.94,19.87,19.905,114982.0,19.8729,19.94,19.87,19.905,114982.0
2020-12-18 14:30:00,19.91,19.925,19.8258,19.85,82043.0,19.91,19.925,19.8258,19.85,82043.0
2020-12-18 15:00:00,19.85,19.865,19.78,19.82,108147.0,19.85,19.865,19.78,19.82,108147.0
2020-12-18 15:30:00,19.82,20.09,19.77,19.955,785588.0,19.82,20.09,19.77,19.955,785588.0
2020-12-21 09:30:00,20.07,20.1,19.4601,19.4601,297801.0,20.07,20.1,19.4601,19.4601,297801.0
2020-12-21 10:00:00,19.4863,19.54,19.26,19.52,146147.0,19.4863,19.54,19.26,19.52,146147.0
2020-12-21 10:30:00,19.5,19.6889,19.4078,19.67,99114.0,19.5,19.6889,19.4078,19.67,99114.0
2020-12-21 11:00:00,19.69,19.84,19.6718,19.73,136142.0,19.69,19.84,19.6718,19.73,136142.0
2020-12-21 11:30:00,19.74,19.89,19.68,19.89,104516.0,19.74,19.89,19.68,19.89,104516.0
2020-12-21 12:00:00,19.88,19.95,19.825,19.8422,83899.0,19.88,19.95,19.825,19.8422,83899.0
2020-12-21 12:30:00,19.845,19.865,19.71,19.75,48110.0,19.845,19.865,19.71,19.75,48110.0
2020-12-21 13:00:00,19.74,19.9,19.73,19.83,57219.0,19.74,19.9,19.73,19.83,57219.0
2020-12-21 13:30:00,19.83,19.83,19.75,19.77,49837.0,19.83,19.83,19.75,19.77,49837.0
2020-12-21 14:00:00,19.77,19.82,19.765,19.8024,44547.0,19.77,19.82,19.765,19.8024,44547.0
2020-12-21 14:30:00,19.805,19.875,19.79,19.84,40806.0,19.805,19.875,19.79,19.84,40806.0
2020-12-21 15:00:00,19.84,19.9881,19.84,19.97,68695.0,19.84,19.9881,19.84,19.97,68695.0
2020-12-21 15:30:00,19.97,20.1,19.96,20.06,287665.0,19.97,20.1,19.96,20.06,287665.0
2020-12-22 09:30:00,20.02,20.16,19.9,20.03,145970.0,20.02,20.16,19.9,20.03,145970.0
2020-12-22 10:00:00,20.06,20.08,19.77,19.82,57870.0,20.06,20.08,19.77,19.82,57870.0
2020-12-22 10:30:00,19.84,20.01,19.82,20.01,51833.0,19.84,20.01,19.82,20.01,51833.0
2020-12-22 11:00:00,20.0,20.03,19.97,19.985,71755.0,20.0,20.03,19.97,19.985,71755.0
2020-12-22 11:30:00,19.995,20.01,19.9292,19.99,65145.0,19.995,20.01,19.9292,19.99,65145.0
2020-12-22 12:00:00,19.99,20.0189,19.99,20.0,45794.0,19.99,20.0189,19.99,20.0,45794.0
2020-12-22 12:30:00,20.0,20.0199,19.96,20.01,92359.0,20.0,20.0199,19.96,20.01,92359.0
2020-12-22 13:00:00,20.005,20.13,19.99,20.0867,58653.0,20.005,20.13,19.99,20.0867,58653.0
2020-12-22 13:30:00,20.08,20.0899,20.025,20.07,41922.0,20.08,20.0899,20.025,20.07,41922.0
2020-12-22 14:00:00,20.065,20.11,20.06,20.06,38258.0,20.065,20.11,20.06,20.06,38258.0
2020-12-22 14:30:00,20.0658,20.1,20.0429,20.055,50610.0,20.0658,20.1,20.0429,20.055,50610.0
2020-12-22 15:00:00,20.055,20.1173,20.05,20.09,64460.0,20.055,20.1173,20.05,20.09,64460.0
2020-12-22 15:30:00,20.08,20.13,20.01,20.09,292962.0,20.08,20.13,20.01,20.09,292962.0
2020-12-23 09:30:00,20.01,20.07,19.81,19.99,87870.0,20.01,20.07,19.81,19.99,87870.0
2020-12-23 10:00:00,19.99,20.0,19.835,19.97,40434.0,19.99,20.0,19.835,19.97,40434.0
2020-12-23 10:30:00,19.99,20.19,19.99,20.155,97377.0,19.99,20.19,19.99,20.155,97377.0
2020-12-23 11:00:00,20.145,20.15,20.1,20.11,24945.0,20.145,20.15,20.1,20.11,24945.0
2020-12-23 11:30:00,20.11,20.29,20.1,20.27,62946.0,20.11,20.29,20.1,20.27,62946.0
2020-12-23 12:00:00,20.27,20.29,20.2217,20.25,37555.0,20.27,20.29,20.2217,20.25,37555.0
2020-12-23 12:30:00,20.25,20.36,20.24,20.355,72872.0,20.25,20.36,20.24,20.355,72872.0
2020-12-23 13:00:00,20.3515,20.38,20.325,20.36,44352.0,20.3515,20.38,20.325,20.36,44352.0
2020-12-23 13:30:00,20.36,20.4,20.34,20.365,50714.0,20.36,20.4,20.34,20.365,50714.0
2020-12-23 14:00:00,20.37,20.415,20.35,20.41,33451.0,20.37,20.415,20.35,20.41,33451.0
2020-12-23 14:30:00,20.4,20.43,20.38,20.42,48348.0,20.4,20.43,20.38,20.42,48348.0
2020-12-23 15:00:00,20.42,20.475,20.41,20.47,58822.0,20.42,20.475,20.41,20.47,58822.0
2020-12-23 15:30:00,20.47,20.58,20.43,20.56,511556.0,20.47,20.58,20.43,20.56,511556.0
2020-12-24 09:30:00,20.69,20.76,20.48,20.6,282680.0,20.69,20.76,20.48,20.6,282680.0
2020-12-24 10:00:00,20.63,20.76,20.6,20.67,229620.0,20.63,20.76,20.6,20.67,229620.0
2020-12-24 10:30:00,20.67,20.83,20.56,20.56,81307.0,20.67,20.83,20.56,20.56,81307.0
2020-12-24 11:00:00,20.5745,20.61,20.53,20.555,51488.0,20.5745,20.61,20.53,20.555,51488.0
2020-12-24 11:30:00,20.555,20.69,20.555,20.68,47766.0,20.555,20.69,20.555,20.68,47766.0
2020-12-24 12:00:00,20.67,20.725,20.645,20.695,70138.0,20.67,20.725,20.645,20.695,70138.0
2020-12-24 12:30:00,20.69,20.73,20.61,20.71,206514.0,20.69,20.73,20.61,20.71,206514.0
2020-12-28 09:30:00,20.73,20.8995,20.52,20.72,546513.0,20.73,20.8995,20.52,20.72,546513.0
2020-12-28 10:00:00,20.7046,20.87,20.7,20.74,109078.0,20.7046,20.87,20.7,20.74,109078.0
2020-12-28 10:30:00,20.75,20.78,20.5,20.54,102987.0,20.75,20.78,20.5,20.54,102987.0
2020-12-28 11:00:00,20.53,20.55,20.45,20.51,50815.0,20.53,20.55,20.45,20.51,50815.0
2020-12-28 11:30:00,20.52,20.56,20.47,20.52,64418.0,20.52,20.56,20.47,20.52,64418.0
2020-12-28 12:00:00,20.52,20.52,20.3835,20.43,37889.0,20.52,20.52,20.3835,20.43,37889.0
2020-12-28 12:30:00,20.425,20.43,20.205,20.22,95400.0,20.425,20.43,20.205,20.22,95400.0
2020-12-28 13:00:00,20.225,20.285,20.21,20.26,89767.0,20.225,20.285,20.21,20.26,89767.0
2020-12-28 13:30:00,20.26,20.3,20.24,20.26,60857.0,20.26,20.3,20.24,20.26,60857.0
2020-12-28 14:00:00,20.26,20.28,20.23,20.2548,42108.0,20.26,20.28,20.23,20.2548,42108.0
2020-12-28 14:30:00,20.25,20.27,20.175,20.2,114664.0,20.25,20.27,20.175,20.2,114664.0
2020-12-28 15:00:00,20.2,20.28,20.12,20.155,246687.0,20.2,20.28,20.12,20.155,246687.0
2020-12-28 15:30:00,20.15,20.43,20.15,20.41,576982.0,20.15,20.43,20.15,20.41,576982.0
2020-12-29 09:30:00,20.38,20.49,20.23,20.24,89364.0,20.38,20.49,20.23,20.24,89364.0
2020-12-29 10:00:00,20.22,20.395,20.16,20.39,100880.0,20.22,20.395,20.16,20.39,100880.0
2020-12-29 10:30:00,20.38,20.55,20.37,20.4001,85813.0,20.38,20.55,20.37,20.4001,85813.0
2020-12-29 11:00:00,20.405,20.43,20.22,20.23,55411.0,20.405,20.43,20.22,20.23,55411.0
2020-12-29 11:30:00,20.23,20.32,20.2,20.24,48402.0,20.23,20.32,20.2,20.24,48402.0
2020-12-29 12:00:00,20.2418,20.28,20.1,20.145,58236.0,20.2418,20.28,20.1,20.145,58236.0
2020-12-29 12:30:00,20.14,20.19,20.065,20.125,57861.0,20.14,20.19,20.065,20.125,57861.0
2020-12-29 13:00:00,20.12,20.19,20.095,20.16,44160.0,20.12,20.19,20.095,20.16,44160.0
2020-12-29 13:30:00,20.16,20.16,20.035,20.06,70800.0,20.16,20.16,20.035,20.06,70800.0
2020-12-29 14:00:00,20.06,20.065,20.0,20.0,42686.0,20.06,20.065,20.0,20.0,42686.0
2020-12-29 14:30:00,20.005,20.115,20.0,20.045,72462.0,20.005,20.115,20.0,20.045,72462.0
2020-12-29 15:00:00,20.05,20.125,20.02,20.12,92558.0,20.05,20.125,20.02,20.12,92558.0
2020-12-29 15:30:00,20.12,20.15,20.05,20.11,327012.0,20.12,20.15,20.05,20.11,327012.0
2020-12-30 09:30:00,20.24,20.3,20.15,20.3,68722.0,20.24,20.3,20.15,20.3,68722.0
2020-12-30 10:00:00,20.28,20.42,20.24,20.4093,85616.0,20.28,20.42,20.24,20.4093,85616.0
2020-12-30 10:30:00,20.407,20.407,20.295,20.335,126546.0,20.407,20.407,20.295,20.335,126546.0
2020-12-30 11:00:00,20.337,20.37,20.29,20.305,58743.0,20.337,20.37,20.29,20.305,58743.0
2020-12-30 11:30:00,20.305,20.35,20.25,20.265,96336.0,20.305,20.35,20.25,20.265,96336.0
2020-12-30 12:00:00,20.265,20.32,20.245,20.28,65826.0,20.265,20.32,20.245,20.28,65826.0
2020-12-30 12:30:00,20.29,20.295,20.245,20.26,62851.0,20.29,20.295,20.245,20.26,62851.0
2020-12-30 13:00:00,20.265,20.28,20.17,20.17,77287.0,20.265,20.28,20.17,20.17,77287.0
2020-12-30 13:30:00,20.17,20.29,20.165,20.255,83635.0,20.17,20.29,20.165,20.255,83635.0
2020-12-30 14:00:00,20.255,20.265,20.16,20.16,68490.0,20.255,20.265,20.16,20.16,68490.0
2020-12-30 14:30:00,20.17,20.245,20.16,20.24,86753.0,20.17,20.245,20.16,20.24,86753.0
2020-12-30 15:00:00,20.245,20.26,20.185,20.23,105284.0,20.245,20.26,20.185,20.23,105284.0
2020-12-30 15:30:00,20.23,20.235,20.12,20.21,292688.0,20.23,20.235,20.12,20.21,292688.0
2020-12-31 09:30:00,20.11,20.11,19.765,19.8,110707.0,20.11,20.11,19.765,19.8,110707.0
2020-12-31 10:00:00,19.81,19.92,19.8,19.87,116435.0,19.81,19.92,19.8,19.87,116435.0
2020-12-31 10:30:00,19.8728,19.905,19.82,19.885,49694.0,19.8728,19.905,19.82,19.885,49694.0
2020-12-31 11:00:00,19.89,20.02,19.8799,20.01,49757.0,19.89,20.02,19.8799,20.01,49757.0
2020-12-31 11:30:00,20.02,20.05,19.995,20.04,45000.0,20.02,20.05,19.995,20.04,45000.0
2020-12-31 12:00:00,20.045,20.085,20.04,20.04,48512.0,20.045,20.085,20.04,20.04,48512.0
2020-12-31 12:30:00,20.0401,20.0425,19.94,19.94,82744.0,20.0401,20.0425,19.94,19.94,82744.0
2020-12-31 13:00:00,19.945,19.975,19.89,19.9,47396.0,19.945,19.975,19.89,19.9,47396.0
2020-12-31 13:30:00,19.9,19.99,19.9,19.975,56003.0,19.9,19.99,19.9,19.975,56003.0
2020-12-31 14:00:00,19.975,20.095,19.97,20.09,58418.0,19.975,20.095,19.97,20.09,58418.0
2020-12-31 14:30:00,20.085,20.16,20.08,20.08,69201.0,20.085,20.16,20.08,20.08,69201.0
2020-12-31 15:00:00,20.08,20.13,20.04,20.045,53500.0,20.08,20.13,20.04,20.045,53500.0
2020-12-31 15:30:00,20.045,20.19,20.02,20.07,315597.0,20.045,20.19,20.02,20.07,315597.0
2021-01-04 09:30:00,20.18,20.23,19.82,20.15,108353.0,20.18,20.23,19.82,20.15,108353.0
2021-01-04 10:00:00,20.13,20.29,20.08,20.18,101254.0,20.13,20.29,20.08,20.18,101254.0
2021-01-04 10:30:00,20.19,20.27,20.1,20.17,236074.0,20.19,20.27,20.1,20.17,236074.0
2021-01-04 11:00:00,20.17,20.44,20.115,20.39,104868.0,20.17,20.44,20.115,20.39,104868.0
2021-01-04 11:30:00,20.38,20.3999,20.25,20.25,59849.0,20.38,20.3999,20.25,20.25,59849.0
2021-01-04 12:00:00,20.27,20.27,20.04,20.17,101213.0,20.27,20.27,20.04,20.17,101213.0
2021-01-04 12:30:00,20.16,20.24,20.125,20.24,31855.0,20.16,20.24,20.125,20.24,31855.0
2021-01-04 13:00:00,20.24,20.35,20.24,20.3,50101.0,20.24,20.35,20.24,20.3,50101.0
2021-01-04 13:30:00,20.2916,20.44,20.29,20.35,98619.0,20.2916,20.44,20.29,20.35,98619.0
2021-01-04 14:00:00,20.34,20.51,20.31,20.49,90122.0,20.34,20.51,20.31,20.49,90122.0
2021-01-04 14:30:00,20.5,20.52,20.38,20.44,53858.0,20.5,20.52,20.38,20.44,53858.0
2021-01-04 15:00:00,20.44,20.512,20.415,20.5,86544.0,20.44,20.512,20.415,20.5,86544.0
2021-01-04 15:30:00,20.5,20.56,20.48,20.53,271654.0,20.5,20.56,20.48,20.53,271654.0
2021-01-05 09:30:00,20.58,20.89,20.58,20.69,151069.0,20.58,20.89,20.58,20.69,151069.0
2021-01-05 10:00:00,20.7,20.81,20.65,20.78,97877.0,20.7,20.81,20.65,20.78,97877.0
2021-01-05 10:30:00,20.78,20.89,20.755,20.83,123066.0,20.78,20.89,20.755,20.83,123066.0
2021-01-05 11:00:00,20.83,20.9,20.63,20.64,597578.0,20.83,20.9,20.63,20.64,597578.0
2021-01-05 11:30:00,20.63,20.72,20.59,20.685,74678.0,20.63,20.72,20.59,20.685,74678.0
2021-01-05 12:00:00,20.69,20.9,20.68,20.885,97436.0,20.69,20.9,20.68,20.885,97436.0
2021-01-05 12:30:00,20.89,21.0684,20.89,21.0684,119622.0,20.89,21.0684,20.89,21.0684,119622.0
2021-01-05 13:00:00,21.07,21.125,21.0405,21.12,115395.0,21.07,21.125,21.0405,21.12,115395.0
2021-01-05 13:30:00,21.13,21.3399,21.13,21.275,224645.0,21.13,21.3399,21.13,21.275,224645.0
2021-01-05 14:00:00,21.28,21.36,21.25,21.3501,114761.0,21.28,21.36,21.25,21.3501,114761.0
2021-01-05 14:30:00,21.36,21.385,21.24,21.305,145158.0,21.36,21.385,21.24,21.305,145158.0
2021-01-05 15:00:00,21.31,21.43,21.29,21.405,182296.0,21.31,21.43,21.29,21.405,182296.0
2021-01-05 15:30:00,21.405,21.42,21.34,21.37,514690.0,21.405,21.42,21.34,21.37,514690.0
2021-01-06 09:30:00,21.17,21.82,21.15,21.78,312932.0,21.17,21.82,21.15,21.78,312932.0
2021-01-06 10:00:00,21.79,21.98,21.76,21.89,290553.0,21.79,21.98,21.76,21.89,290553.0
2021-01-06 10:30:00,21.865,21.88,21.63,21.83,172217.0,21.865,21.88,21.63,21.83,172217.0
2021-01-06 11:00:00,21.84,21.95,21.83,21.92,119324.0,21.84,21.95,21.83,21.92,119324.0
2021-01-06 11:30:00,21.92,21.975,21.86,21.95,233446.0,21.92,21.975,21.86,21.95,233446.0
2021-01-06 12:00:00,21.96,22.18,21.925,22.13,203997.0,21.96,22.18,21.925,22.13,203997.0
2021-01-06 12:30:00,22.12,22.14,22.025,22.065,130087.0,22.12,22.14,22.025,22.065,130087.0
2021-01-06 13:00:00,22.065,22.16,22.06,22.135,77051.0,22.065,22.16,22.06,22.135,77051.0
2021-01-06 13:30:00,22.14,22.23,21.98,21.9879,125070.0,22.14,22.23,21.98,21.9879,125070.0
2021-01-06 14:00:00,21.99,22.1,21.8,21.8,113648.0,21.99,22.1,21.8,21.8,113648.0
2021-01-06 14:30:00,21.8,22.02,21.73,22.0,187792.0,21.8,22.02,21.73,22.0,187792.0
2021-01-06 15:00:00,22.0,22.005,21.74,21.78,127250.0,22.0,22.005,21.74,21.78,127250.0
2021-01-06 15:30:00,21.78,21.92,21.58,21.88,591142.0,21.78,21.92,21.58,21.88,591142.0
2021-01-07 09:30:00,22.09,22.29,21.88,22.22,155680.0,22.09,22.29,21.88,22.22,155680.0
2021-01-07 10:00:00,22.26,22.46,22.215,22.3,94575.0,22.26,22.46,22.215,22.3,94575.0
2021-01-07 10:30:00,22.28,22.3,22.01,22.04,190361.0,22.28,22.3,22.01,22.04,190361.0
2021-01-07 11:00:00,22.05,22.115,21.92,22.03,95951.0,22.05,22.115,21.92,22.03,95951.0
2021-01-07 11:30:00,22.03,22.18,22.02,22.16,85832.0,22.03,22.18,22.02,22.16,85832.0
2021-01-07 12:00:00,22.15,22.22,22.07,22.16,72517.0,22.15,22.22,22.07,22.16,72517.0
2021-01-07 12:30:00,22.17,22.215,22.06,22.06,70335.0,22.17,22.215,22.06,22.06,70335.0
2021-01-07 13:00:00,22.065,22.09,22.0,22.06,52164.0,22.065,22.09,22.0,22.06,52164.0
2021-01-07 13:30:00,22.08,22.195,21.995,22.19,82689.0,22.08,22.195,21.995,22.19,82689.0
2021-01-07 14:00:00,22.185,22.33,22.185,22.32,115678.0,22.185,22.33,22.185,22.32,115678.0
2021-01-07 14:30:00,22.33,22.37,22.29,22.33,66655.0,22.33,22.37,22.29,22.33,66655.0
2021-01-07 15:00:00,22.33,22.44,22.33,22.4,135050.0,22.33,22.44,22.33,22.4,135050.0
2021-01-07 15:30:00,22.4,22.53,22.39,22.5,463662.0,22.4,22.53,22.39,22.5,463662.0
2021-01-08 09:30:00,22.67,23.16,22.47,23.115,367284.0,22.67,23.16,22.47,23.115,367284.0
2021-01-08 10:00:00,23.11,23.225,22.95,22.98,264616.0,23.11,23.225,22.95,22.98,264616.0
2021-01-08 10:30:00,22.98,23.03,22.78,22.9537,241150.0,22.98,23.03,22.78,22.9537,241150.0
2021-01-08 11:00:00,22.95,23.02,22.87,22.88,159700.0,22.95,23.02,22.87,22.88,159700.0
2021-01-08 11:30:00,22.885,22.92,22.805,22.83,141021.0,22.885,22.92,22.805,22.83,141021.0
2021-01-08 12:00:00,22.82,22.975,22.82,22.955,114929.0,22.82,22.975,22.82,22.955,114929.0
2021-01-08 12:30:00,22.955,22.955,22.81,22.85,168525.0,22.955,22.955,22.81,22.85,168525.0
2021-01-08 13:00:00,22.85,22.855,22.55,22.655,136332.0,22.85,22.855,22.55,22.655,136332.0
2021-01-08 13:30:00,22.6589,22.66,22.46,22.56,116119.0,22.6589,22.66,22.46,22.56,116119.0
2021-01-08 14:00:00,22.565,22.73,22.53,22.695,120873.0,22.565,22.73,22.53,22.695,120873.0
2021-01-08 14:30:00,22.7,22.7,22.595,22.635,118278.0,22.7,22.7,22.595,22.635,118278.0
2021-01-08 15:00:00,22.635,22.73,22.63,22.725,155471.0,22.635,22.73,22.63,22.725,155471.0
2021-01-08 15:30:00,22.72,22.8699,22.7,22.82,417232.0,22.72,22.8699,22.7,22.82,417232.0
2021-01-11 09:30:00,24.28,24.28,23.52,23.72,688612.0,24.28,24.28,23.52,23.72,688612.0
2021-01-11 10:00:00,23.74,24.47,23.68,24.405,467461.0,23.74,24.47,23.68,24.405,467461.0
2021-01-11 10:30:00,24.405,24.49,23.96,24.03,240271.0,24.405,24.49,23.96,24.03,240271.0
2021-01-11 11:00:00,24.035,24.195,23.95,24.18,165496.0,24.035,24.195,23.95,24.18,165496.0
2021-01-11 11:30:00,24.18,24.38,24.17,24.31,147118.0,24.18,24.38,24.17,24.31,147118.0
2021-01-11 12:00:00,24.32,24.42,24.3,24.395,108655.0,24.32,24.42,24.3,24.395,108655.0
2021-01-11 12:30:00,24.395,24.45,24.34,24.45,114522.0,24.395,24.45,24.34,24.45,114522.0
2021-01-11 13:00:00,24.46,24.6,24.37,24.44,180527.0,24.46,24.6,24.37,24.44,180527.0
2021-01-11 13:30:00,24.4579,24.5,24.36,24.455,80670.0,24.4579,24.5,24.36,24.455,80670.0
2021-01-11 14:00:00,24.46,24.51,24.32,24.355,110256.0,24.46,24.51,24.32,24.355,110256.0
2021-01-11 14:30:00,24.34,24.4776,24.34,24.39,75647.0,24.34,24.4776,24.34,24.39,75647.0
2021-01-11 15:00:00,24.395,24.395,24.19,24.215,152301.0,24.395,24.395,24.19,24.215,152301.0
2021-01-11 15:30:00,24.2136,24.26,24.07,24.14,333294.0,24.2136,24.26,24.07,24.14,333294.0
2021-01-12 09:30:00,24.39,24.95,24.17,24.94,379162.0,24.39,24.95,24.17,24.94,379162.0
2021-01-12 10:00:00,24.92,25.01,24.84,24.87,280384.0,24.92,25.01,24.84,24.87,280384.0
2021-01-12 10:30:00,24.88,24.905,24.67,24.8322,192074.0,24.88,24.905,24.67,24.8322,192074.0
2021-01-12 11:00:00,24.84,25.19,24.8,25.19,209476.0,24.84,25.19,24.8,25.19,209476.0
2021-01-12 11:30:00,25.18,25.36,25.15,25.26,172855.0,25.18,25.36,25.15,25.26,172855.0
2021-01-12 12:00:00,25.27,25.29,25.06,25.24,195043.0,25.27,25.29,25.06,25.24,195043.0
2021-01-12 12:30:00,25.25,25.37,25.21,25.37,131184.0,25.25,25.37,25.21,25.37,131184.0
2021-01-12 13:00:00,25.365,25.53,25.36,25.52,205004.0,25.365,25.53,25.36,25.52,205004.0
2021-01-12 13:30:00,25.52,25.66,25.3,25.38,200281.0,25.52,25.66,25.3,25.38,200281.0
2021-01-12 14:00:00,25.38,25.47,25.33,25.3523,122131.0,25.38,25.47,25.33,25.3523,122131.0
2021-01-12 14:30:00,25.34,25.39,25.165,25.175,133735.0,25.34,25.39,25.165,25.175,133735.0
2021-01-12 15:00:00,25.17,25.28,25.15,25.215,160415.0,25.17,25.28,25.15,25.215,160415.0
2021-01-12 15:30:00,25.21,25.255,25.06,25.22,392092.0,25.21,25.255,25.06,25.22,392092.0
2021-01-13 09:30:00,25.1,25.15,24.71,25.075,196322.0,25.1,25.15,24.71,25.075,196322.0
2021-01-13 10:00:00,25.09,25.11,24.795,24.83,117815.0,25.09,25.11,24.795,24.83,117815.0
2021-01-13 10:30:00,24.83,24.86,24.63,24.78,192807.0,24.83,24.86,24.63,24.78,192807.0
2021-01-13 11:00:00,24.7791,24.9599,24.72,24.77,96571.0,24.7791,24.9599,24.72,24.77,96571.0
2021-01-13 11:30:00,24.77,24.77,24.385,24.42,236924.0,24.77,24.77,24.385,24.42,236924.0
2021-01-13 12:00:00,24.4699,24.56,24.3722,24.38,57695.0,24.4699,24.56,24.3722,24.38,57695.0
2021-01-13 12:30:00,24.37,24.52,24.35,24.5,106262.0,24.37,24.52,24.35,24.5,106262.0
2021-01-13 13:00:00,24.49,24.68,24.44,24.66,65078.0,24.49,24.68,24.44,24.66,65078.0
2021-01-13 13:30:00,24.66,24.74,24.64,24.67,108759.0,24.66,24.74,24.64,24.67,108759.0
2021-01-13 14:00:00,24.67,24.74,24.65,24.66,76354.0,24.67,24.74,24.65,24.66,76354.0
2021-01-13 14:30:00,24.65,24.72,24.58,24.68,68891.0,24.65,24.72,24.58,24.68,68891.0
2021-01-13 15:00:00,24.68,24.72,24.47,24.49,240121.0,24.68,24.72,24.47,24.49,240121.0
2021-01-13 15:30:00,24.49,24.5301,24.3,24.37,270218.0,24.49,24.5301,24.3,24.37,270218.0
2021-01-14 09:30:00,24.33,24.48,24.2,24.4,182594.0,24.33,24.48,24.2,24.4,182594.0
2021-01-14 10:00:00,24.385,24.42,24.22,24.315,79236.0,24.385,24.42,24.22,24.315,79236.0
2021-01-14 10:30:00,24.29,24.325,24.18,24.24,139797.0,24.29,24.325,24.18,24.24,139797.0
2021-01-14 11:00:00,24.252,24.42,24.23,24.255,52322.0,24.252,24.42,24.23,24.255,52322.0
2021-01-14 11:30:00,24.26,24.31,24.2,24.27,60725.0,24.26,24.31,24.2,24.27,60725.0
2021-01-14 12:00:00,24.27,24.305,24.24,24.27,63657.0,24.27,24.305,24.24,24.27,63657.0
2021-01-14 12:30:00,24.24,24.26,24.01,24.01,251590.0,24.24,24.26,24.01,24.01,251590.0
2021-01-14 13:00:00,24.0317,24.047,23.68,23.705,409534.0,24.0317,24.047,23.68,23.705,409534.0
2021-01-14 13:30:00,23.71,23.8,23.57,23.755,202738.0,23.71,23.8,23.57,23.755,202738.0
2021-01-14 14:00:00,23.745,23.805,23.59,23.765,519911.0,23.745,23.805,23.59,23.765,519911.0
2021-01-14 14:30:00,23.75,23.99,23.75,23.84,116213.0,23.75,23.99,23.75,23.84,116213.0
2021-01-14 15:00:00,23.81,23.87,23.65,23.715,129319.0,23.81,23.87,23.65,23.715,129319.0
2021-01-14 15:30:00,23.73,23.85,23.65,23.78,494208.0,23.73,23.85,23.65,23.78,494208.0
2021-01-15 09:30:00,23.76,24.23,23.68,23.87,129101.0,23.76,24.23,23.68,23.87,129101.0
2021-01-15 10:00:00,23.87,23.9,23.43,23.63,149874.0,23.87,23.9,23.43,23.63,149874.0
2021-01-15 10:30:00,23.63,23.97,23.59,23.95,95250.0,23.63,23.97,23.59,23.95,95250.0
2021-01-15 11:00:00,23.95,23.98,23.82,23.905,100775.0,23.95,23.98,23.82,23.905,100775.0
2021-01-15 11:30:00,23.91,23.94,23.795,23.8,61104.0,23.91,23.94,23.795,23.8,61104.0
2021-01-15 12:00:00,23.815,23.9,23.78,23.87,52630.0,23.815,23.9,23.78,23.87,52630.0
2021-01-15 12:30:00,23.87,23.94,23.83,23.91,68762.0,23.87,23.94,23.83,23.91,68762.0
2021-01-15 13:00:00,23.91,23.92,23.84,23.88,43869.0,23.91,23.92,23.84,23.88,43869.0
2021-01-15 13:30:00,23.89,23.92,23.82,23.83,64566.0,23.89,23.92,23.82,23.83,64566.0
2021-01-15 14:00:00,23.82,23.92,23.8,23.9,53381.0,23.82,23.92,23.8,23.9,53381.0
2021-01-15 14:30:00,23.91,23.92,23.78,23.8,162398.0,23.91,23.92,23.78,23.8,162398.0
2021-01-15 15:00:00,23.805,23.835,23.69,23.72,79894.0,23.805,23.835,23.69,23.72,79894.0
2021-01-15 15:30:00,23.73,23.825,23.63,23.73,447804.0,23.73,23.825,23.63,23.73,447804.0
2021-01-19 09:30:00,23.7,23.92,23.5145,23.74,152682.0,23.7,23.92,23.5145,23.74,152682.0
2021-01-19 10:00:00,23.75,23.83,23.56,23.59,95919.0,23.75,23.83,23.56,23.59,95919.0
2021-01-19 10:30:00,23.61,23.76,23.52,23.7098,63864.0,23.61,23.76,23.52,23.7098,63864.0
2021-01-19 11:00:00,23.7,23.7979,23.66,23.66,46886.0,23.7,23.7979,23.66,23.66,46886.0
2021-01-19 11:30:00,23.665,23.88,23.65,23.83,71297.0,23.665,23.88,23.65,23.83,71297.0
2021-01-19 12:00:00,23.82,23.93,23.71,23.74,69188.0,23.82,23.93,23.71,23.74,69188.0
2021-01-19 12:30:00,23.75,23.96,23.73,23.9063,72294.0,23.75,23.96,23.73,23.9063,72294.0
2021-01-19 13:00:00,23.91,23.91,23.78,23.84,42337.0,23.91,23.91,23.78,23.84,42337.0
2021-01-19 13:30:00,23.83,23.83,23.6763,23.725,53782.0,23.83,23.83,23.6763,23.725,53782.0
2021-01-19 14:00:00,23.72,23.78,23.66,23.69,101596.0,23.72,23.78,23.66,23.69,101596.0
2021-01-19 14:30:00,23.69,23.72,23.65,23.6777,63271.0,23.69,23.72,23.65,23.6777,63271.0
2021-01-19 15:00:00,23.68,23.71,23.59,23.6,94737.0,23.68,23.71,23.59,23.6,94737.0
2021-01-19 15:30:00,23.61,23.6478,23.48,23.59,340321.0,23.61,23.6478,23.48,23.59,340321.0
2021-01-20 09:30:00,23.6,23.7261,22.46,22.4924,528284.0,23.6,23.7261,22.46,22.4924,528284.0
2021-01-20 10:00:00,22.46,22.57,22.34,22.455,336749.0,22.46,22.57,22.34,22.455,336749.0
2021-01-20 10:30:00,22.47,22.66,22.33,22.4092,258377.0,22.47,22.66,22.33,22.4092,258377.0
2021-01-20 11:00:00,22.405,22.52,22.34,22.4599,144097.0,22.405,22.52,22.34,22.4599,144097.0
2021-01-20 11:30:00,22.44,22.46,22.21,22.31,126957.0,22.44,22.46,22.21,22.31,126957.0
2021-01-20 12:00:00,22.31,22.3157,22.04,22.0699,227276.0,22.31,22.3157,22.04,22.0699,227276.0
2021-01-20 12:30:00,22.065,22.1,21.95,22.1,225489.0,22.065,22.1,21.95,22.1,225489.0
2021-01-20 13:00:00,22.085,22.15,21.78,21.79,199600.0,22.085,22.15,21.78,21.79,199600.0
2021-01-20 13:30:00,21.79,21.89,21.63,21.725,294144.0,21.79,21.89,21.63,21.725,294144.0
2021-01-20 14:00:00,21.71,21.76,21.35,21.46,635252.0,21.71,21.76,21.35,21.46,635252.0
2021-01-20 14:30:00,21.46,21.88,21.4,21.8,585209.0,21.46,21.88,21.4,21.8,585209.0
2021-01-20 15:00:00,21.81,22.21,21.79,22.165,272029.0,21.81,22.21,21.79,22.165,272029.0
2021-01-20 15:30:00,22.18,22.39,22.17,22.22,808398.0,22.18,22.39,22.17,22.22,808398.0
2021-01-21 09:30:00,22.41,22.455,21.7,21.785,303921.0,22.41,22.455,21.7,21.785,303921.0
2021-01-21 10:00:00,21.74,21.78,21.55,21.6,129512.0,21.74,21.78,21.55,21.6,129512.0
2021-01-21 10:30:00,21.605,21.65,21.47,21.605,107502.0,21.605,21.65,21.47,21.605,107502.0
2021-01-21 11:00:00,21.64,21.6628,21.35,21.44,181648.0,21.64,21.6628,21.35,21.44,181648.0
2021-01-21 11:30:00,21.44,21.48,21.32,21.42,125408.0,21.44,21.48,21.32,21.42,125408.0
2021-01-21 12:00:00,21.44,21.55,21.39,21.5,95207.0,21.44,21.55,21.39,21.5,95207.0
2021-01-21 12:30:00,21.5,21.59,21.4,21.465,65505.0,21.5,21.59,21.4,21.465,65505.0
2021-01-21 13:00:00,21.5,21.5,21.34,21.35,151052.0,21.5,21.5,21.34,21.35,151052.0
2021-01-21 13:30:00,21.39,21.42,21.3,21.31,157613.0,21.39,21.42,21.3,21.31,157613.0
2021-01-21 14:00:00,21.3286,21.46,21.3286,21.4362,57111.0,21.3286,21.46,21.3286,21.4362,57111.0
2021-01-21 14:30:00,21.43,21.44,21.37,21.41,76600.0,21.43,21.44,21.37,21.41,76600.0
2021-01-21 15:00:00,21.41,21.5,21.37,21.46,97119.0,21.41,21.5,21.37,21.46,97119.0
2021-01-21 15:30:00,21.47,21.5,21.27,21.34,425214.0,21.47,21.5,21.27,21.34,425214.0
2021-01-22 09:30:00,21.23,21.42,21.13,21.4,88528.0,21.23,21.42,21.13,21.4,88528.0
2021-01-22 10:00:00,21.4,21.45,21.16,21.285,63975.0,21.4,21.45,21.16,21.285,63975.0
2021-01-22 10:30:00,21.2936,21.295,21.205,21.26,62356.0,21.2936,21.295,21.205,21.26,62356.0
2021-01-22 11:00:00,21.24,21.39,21.23,21.25,62513.0,21.24,21.39,21.23,21.25,62513.0
2021-01-22 11:30:00,21.26,21.35,21.24,21.33,45891.0,21.26,21.35,21.24,21.33,45891.0
2021-01-22 12:00:00,21.335,21.4,21.31,21.333,88788.0,21.335,21.4,21.31,21.333,88788.0
2021-01-22 12:30:00,21.333,21.73,21.32,21.7,269417.0,21.333,21.73,21.32,21.7,269417.0
2021-01-22 13:00:00,21.69,22.29,21.49,21.934,1279124.0,21.69,22.29,21.49,21.934,1279124.0
2021-01-22 13:30:00,21.94,22.21,21.85,22.105,402927.0,21.94,22.21,21.85,22.105,402927.0
2021-01-22 14:00:00,22.1147,22.13,21.93,22.09,166256.0,22.1147,22.13,21.93,22.09,166256.0
2021-01-22 14:30:00,22.09,22.29,22.06,22.2496,135591.0,22.09,22.29,22.06,22.2496,135591.0
2021-01-22 15:00:00,22.25,22.255,22.09,22.13,123099.0,22.25,22.255,22.09,22.13,123099.0
2021-01-22 15:30:00,22.13,22.19,22.01,22.14,346771.0,22.13,22.19,22.01,22.14,346771.0
2021-01-25 09:30:00,22.21,22.69,22.21,22.575,353104.0,22.21,22.69,22.21,22.575,353104.0
2021-01-25 10:00:00,22.58,23.1,22.57,22.955,255063.0,22.58,23.1,22.57,22.955,255063.0
2021-01-25 10:30:00,22.94,23.0,22.825,22.87,158334.0,22.94,23.0,22.825,22.87,158334.0
2021-01-25 11:00:00,22.89,22.9,22.67,22.67,249539.0,22.89,22.9,22.67,22.67,249539.0
2021-01-25 11:30:00,22.685,23.02,22.67,22.87,172355.0,22.685,23.02,22.67,22.87,172355.0
2021-01-25 12:00:00,22.865,22.89,22.55,22.61,71871.0,22.865,22.89,22.55,22.61,71871.0
2021-01-25 12:30:00,22.625,22.7,22.5359,22.7,68422.0,22.625,22.7,22.5359,22.7,68422.0
2021-01-25 13:00:00,22.71,22.76,22.57,22.74,69519.0,22.71,22.76,22.57,22.74,69519.0
2021-01-25 13:30:00,22.74,22.84,22.7,22.835,53386.0,22.74,22.84,22.7,22.835,53386.0
2021-01-25 14:00:00,22.835,22.93,22.7654,22.77,55845.0,22.835,22.93,22.7654,22.77,55845.0
2021-01-25 14:30:00,22.79,22.8,22.6441,22.645,50321.0,22.79,22.8,22.6441,22.645,50321.0
2021-01-25 15:00:00,22.66,22.68,22.57,22.6,98571.0,22.66,22.68,22.57,22.6,98571.0
2021-01-25 15:30:00,22.61,22.85,22.6,22.83,363189.0,22.61,22.85,22.6,22.83,363189.0
2021-01-26 09:30:00,22.87,23.0,22.51,22.6,104801.0,22.87,23.0,22.51,22.6,104801.0
2021-01-26 10:00:00,22.6,22.74,22.55,22.55,108115.0,22.6,22.74,22.55,22.55,108115.0
2021-01-26 10:30:00,22.55,22.6,22.48,22.4975,83405.0,22.55,22.6,22.48,22.4975,83405.0
2021-01-26 11:00:00,22.5044,22.54,22.31,22.335,83034.0,22.5044,22.54,22.31,22.335,83034.0
2021-01-26 11:30:00,22.3343,22.35,22.19,22.2,57596.0,22.3343,22.35,22.19,22.2,57596.0
2021-01-26 12:00:00,22.205,22.3399,22.19,22.3077,52740.0,22.205,22.3399,22.19,22.3077,52740.0
2021-01-26 12:30:00,22.31,22.54,22.31,22.495,50082.0,22.31,22.54,22.31,22.495,50082.0
2021-01-26 13:00:00,22.495,22.65,22.48,22.55,65415.0,22.495,22.65,22.48,22.55,65415.0
2021-01-26 13:30:00,22.55,22.71,22.45,22.465,177057.0,22.55,22.71,22.45,22.465,177057.0
2021-01-26 14:00:00,22.465,22.57,22.45,22.5,67391.0,22.465,22.57,22.45,22.5,67391.0
2021-01-26 14:30:00,22.495,22.52,22.44,22.505,68715.0,22.495,22.52,22.44,22.505,68715.0
2021-01-26 15:00:00,22.49,22.55,22.4,22.4001,65877.0,22.49,22.55,22.4,22.4001,65877.0
2021-01-26 15:30:00,22.43,22.549,22.36,22.46,344249.0,22.43,22.549,22.36,22.46,344249.0
2021-01-27 09:30:00,22.21,22.21,21.58,21.955,141869.0,22.21,22.21,21.58,21.955,141869.0
2021-01-27 10:00:00,21.97,22.24,21.9103,22.18,140868.0,21.97,22.24,21.9103,22.18,140868.0
2021-01-27 10:30:00,22.2,22.45,22.08,22.44,113731.0,22.2,22.45,22.08,22.44,113731.0
2021-01-27 11:00:00,22.4187,22.65,22.33,22.65,93894.0,22.4187,22.65,22.33,22.65,93894.0
2021-01-27 11:30:00,22.61,22.63,22.27,22.35,162373.0,22.61,22.63,22.27,22.35,162373.0
2021-01-27 12:00:00,22.34,22.504,22.34,22.445,48487.0,22.34,22.504,22.34,22.445,48487.0
2021-01-27 12:30:00,22.435,22.61,22.36,22.5463,68374.0,22.435,22.61,22.36,22.5463,68374.0
2021-01-27 13:00:00,22.53,22.615,22.41,22.495,37013.0,22.53,22.615,22.41,22.495,37013.0
2021-01-27 13:30:00,22.5,22.53,22.3,22.335,37380.0,22.5,22.53,22.3,22.335,37380.0
2021-01-27 14:00:00,22.35,22.355,22.07,22.09,53534.0,22.35,22.355,22.07,22.09,53534.0
2021-01-27 14:30:00,22.09,22.18,21.975,22.055,75619.0,22.09,22.18,21.975,22.055,75619.0
2021-01-27 15:00:00,22.055,22.19,22.0,22.07,136095.0,22.055,22.19,22.0,22.07,136095.0
2021-01-27 15:30:00,22.06,22.49,22.0,22.3,628625.0,22.06,22.49,22.0,22.3,628625.0
2021-01-28 09:30:00,22.37,22.67,21.95,22.5596,116327.0,22.37,22.67,21.95,22.5596,116327.0
2021-01-28 10:00:00,22.585,22.62,22.4,22.46,75851.0,22.585,22.62,22.4,22.46,75851.0
2021-01-28 10:30:00,22.46,22.59,22.42,22.42,131846.0,22.46,22.59,22.42,22.42,131846.0
2021-01-28 11:00:00,22.43,22.46,22.11,22.21,201428.0,22.43,22.46,22.11,22.21,201428.0
2021-01-28 11:30:00,22.19,22.29,22.02,22.03,56026.0,22.19,22.29,22.02,22.03,56026.0
2021-01-28 12:00:00,22.06,22.07,21.81,21.83,96057.0,22.06,22.07,21.81,21.83,96057.0
2021-01-28 12:30:00,21.82,22.33,21.82,22.23,87271.0,21.82,22.33,21.82,22.23,87271.0
2021-01-28 13:00:00,22.215,22.3,22.17,22.3,83116.0,22.215,22.3,22.17,22.3,83116.0
2021-01-28 13:30:00,22.29,22.48,22.29,22.385,71093.0,22.29,22.48,22.29,22.385,71093.0
2021-01-28 14:00:00,22.385,22.63,22.33,22.45,94073.0,22.385,22.63,22.33,22.45,94073.0
2021-01-28 14:30:00,22.47,22.54,22.36,22.5,74202.0,22.47,22.54,22.36,22.5,74202.0
2021-01-28 15:00:00,22.51,22.51,22.32,22.33,69904.0,22.51,22.51,22.32,22.33,69904.0
2021-01-28 15:30:00,22.34,22.47,22.3,22.3,308947.0,22.34,22.47,22.3,22.3,308947.0
2021-01-29 09:30:00,22.53,22.7968,22.21,22.64,132295.0,22.53,22.7968,22.21,22.64,132295.0
2021-01-29 10:00:00,22.645,22.76,22.55,22.72,202825.0,22.645,22.76,22.55,22.72,202825.0
2021-01-29 10:30:00,22.735,22.88,22.72,22.88,104391.0,22.735,22.88,22.72,22.88,104391.0
2021-01-29 11:00:00,22.875,22.94,22.73,22.765,107255.0,22.875,22.94,22.73,22.765,107255.0
2021-01-29 11:30:00,22.75,22.9,22.72,22.8363,63927.0,22.75,22.9,22.72,22.8363,63927.0
2021-01-29 12:00:00,22.83,22.8803,22.5101,22.58,52487.0,22.83,22.8803,22.5101,22.58,52487.0
2021-01-29 12:30:00,22.57,22.57,22.1,22.295,94444.0,22.57,22.57,22.1,22.295,94444.0
2021-01-29 13:00:00,22.29,22.37,22.12,22.3,49904.0,22.29,22.37,22.12,22.3,49904.0
2021-01-29 13:30:00,22.3099,22.37,22.2,22.23,32999.0,22.3099,22.37,22.2,22.23,32999.0
2021-01-29 14:00:00,22.225,22.37,22.21,22.22,44185.0,22.225,22.37,22.21,22.22,44185.0
2021-01-29 14:30:00,22.22,22.3099,22.205,22.23,38312.0,22.22,22.3099,22.205,22.23,38312.0
2021-01-29 15:00:00,22.23,22.445,22.23,22.365,57087.0,22.23,22.445,22.23,22.365,57087.0
2021-01-29 15:30:00,22.37,22.41,22.2,22.21,278677.0,22.37,22.41,22.2,22.21,278677.0
2021-02-01 09:30:00,22.5,22.79,22.01,22.155,152175.0,22.5,22.79,22.01,22.155,152175.0
2021-02-01 10:00:00,22.12,22.29,22.08,22.11,104152.0,22.12,22.29,22.08,22.11,104152.0
2021-02-01 10:30:00,22.09,22.12,21.831,21.96,128049.0,22.09,22.12,21.831,21.96,128049.0
2021-02-01 11:00:00,21.93,22.09,21.86,21.985,45220.0,21.93,22.09,21.86,21.985,45220.0
2021-02-01 11:30:00,22.0,22.12,21.985,22.06,78211.0,22.0,22.12,21.985,22.06,78211.0
2021-02-01 12:00:00,22.065,22.13,21.8,21.86,119119.0,22.065,22.13,21.8,21.86,119119.0
2021-02-01 12:30:00,21.86,22.0,21.85,21.955,100061.0,21.86,22.0,21.85,21.955,100061.0
2021-02-01 13:00:00,21.955,21.965,21.82,21.885,100610.0,21.955,21.965,21.82,21.885,100610.0
2021-02-01 13:30:00,21.88,22.0,21.79,21.895,109983.0,21.88,22.0,21.79,21.895,109983.0
2021-02-01 14:00:00,21.91,22.1,21.91,22.1,80004.0,21.91,22.1,21.91,22.1,80004.0
2021-02-01 14:30:00,22.11,22.18,22.075,22.08,60772.0,22.11,22.18,22.075,22.08,60772.0
2021-02-01 15:00:00,22.1,22.15,22.06,22.1,71421.0,22.1,22.15,22.06,22.1,71421.0
2021-02-01 15:30:00,22.11,22.28,22.06,22.22,254759.0,22.11,22.28,22.06,22.22,254759.0
2021-02-02 09:30:00,22.52,22.85,22.27,22.32,107031.0,22.52,22.85,22.27,22.32,107031.0
2021-02-02 10:00:00,22.38,22.42,22.23,22.29,53853.0,22.38,22.42,22.23,22.29,53853.0
2021-02-02 10:30:00,22.33,22.545,22.22,22.42,42060.0,22.33,22.545,22.22,22.42,42060.0
2021-02-02 11:00:00,22.43,22.63,22.37,22.59,51485.0,22.43,22.63,22.37,22.59,51485.0
2021-02-02 11:30:00,22.57,22.57,22.42,22.47,63408.0,22.57,22.57,22.42,22.47,63408.0
2021-02-02 12:00:00,22.5,22.52,22.38,22.425,54152.0,22.5,22.52,22.38,22.425,54152.0
2021-02-02 12:30:00,22.41,22.42,22.3,22.36,43321.0,22.41,22.42,22.3,22.36,43321.0
2021-02-02 13:00:00,22.36,22.43,22.34,22.39,41638.0,22.36,22.43,22.34,22.39,41638.0
2021-02-02 13:30:00,22.4,22.51,22.4,22.44,30865.0,22.4,22.51,22.4,22.44,30865.0
2021-02-02 14:00:00,22.4427,22.45,22.33,22.41,47686.0,22.4427,22.45,22.33,22.41,47686.0
2021-02-02 14:30:00,22.4002,22.5,22.3901,22.47,39284.0,22.4002,22.5,22.3901,22.47,39284.0
2021-02-02 15:00:00,22.47,22.53,22.421,22.515,93809.0,22.47,22.53,22.421,22.515,93809.0
2021-02-02 15:30:00,22.503,22.6,22.49,22.565,291229.0,22.503,22.6,22.49,22.565,291229.0
2021-02-03 09:30:00,22.52,22.77,22.51,22.68,70030.0,22.52,22.77,22.51,22.68,70030.0
2021-02-03 10:00:00,22.72,22.87,22.62,22.655,130999.0,22.72,22.87,22.62,22.655,130999.0
2021-02-03 10:30:00,22.67,22.76,22.58,22.73,72316.0,22.67,22.76,22.58,22.73,72316.0
2021-02-03 11:00:00,22.71,22.73,22.57,22.67,63195.0,22.71,22.73,22.57,22.67,63195.0
2021-02-03 11:30:00,22.67,22.78,22.64,22.75,43458.0,22.67,22.78,22.64,22.75,43458.0
2021-02-03 12:00:00,22.745,22.85,22.73,22.795,101811.0,22.745,22.85,22.73,22.795,101811.0
2021-02-03 12:30:00,22.8,23.01,22.8,22.94,141607.0,22.8,23.01,22.8,22.94,141607.0
2021-02-03 13:00:00,22.91,23.03,22.91,22.91,53684.0,22.91,23.03,22.91,22.91,53684.0
2021-02-03 13:30:00,22.91,22.96,22.8669,22.96,47191.0,22.91,22.96,22.8669,22.96,47191.0
2021-02-03 14:00:00,22.95,23.04,22.92,23.005,58405.0,22.95,23.04,22.92,23.005,58405.0
2021-02-03 14:30:00,23.0,23.09,22.98,23.09,100624.0,23.0,23.09,22.98,23.09,100624.0
2021-02-03 15:00:00,23.08,23.0899,22.93,22.93,66712.0,23.08,23.0899,22.93,22.93,66712.0
2021-02-03 15:30:00,22.94,22.955,22.85,22.875,221465.0,22.94,22.955,22.85,22.875,221465.0
2021-02-04 09:30:00,23.16,23.5,22.81,23.32,239991.0,23.16,23.5,22.81,23.32,239991.0
2021-02-04 10:00:00,23.31,23.35,23.09,23.11,59881.0,23.31,23.35,23.09,23.11,59881.0
2021-02-04 10:30:00,23.105,23.16,22.98,23.065,60839.0,23.105,23.16,22.98,23.065,60839.0
2021-02-04 11:00:00,23.0791,23.08,22.965,22.965,39054.0,23.0791,23.08,22.965,22.965,39054.0
2021-02-04 11:30:00,22.95,23.01,22.9,22.9,24566.0,22.95,23.01,22.9,22.9,24566.0
2021-02-04 12:00:00,22.91,22.95,22.82,22.875,67115.0,22.91,22.95,22.82,22.875,67115.0
2021-02-04 12:30:00,22.87,22.94,22.86,22.905,60243.0,22.87,22.94,22.86,22.905,60243.0
2021-02-04 13:00:00,22.905,22.9689,22.89,22.9689,65195.0,22.905,22.9689,22.89,22.9689,65195.0
2021-02-04 13:30:00,22.97,23.08,22.97,23.08,82337.0,22.97,23.08,22.97,23.08,82337.0
2021-02-04 14:00:00,23.07,23.155,23.0608,23.125,51360.0,23.07,23.155,23.0608,23.125,51360.0
2021-02-04 14:30:00,23.125,23.13,23.014,23.04,101440.0,23.125,23.13,23.014,23.04,101440.0
2021-02-04 15:00:00,23.035,23.07,22.82,22.85,110426.0,23.035,23.07,22.82,22.85,110426.0
2021-02-04 15:30:00,22.845,22.92,22.74,22.91,326283.0,22.845,22.92,22.74,22.91,326283.0
2021-02-05 09:30:00,22.97,23.22,22.82,22.85,77753.0,22.97,23.22,22.82,22.85,77753.0
2021-02-05 10:00:00,22.89,22.97,22.65,22.835,89547.0,22.89,22.97,22.65,22.835,89547.0
2021-02-05 10:30:00,22.82,22.97,22.765,22.94,52794.0,22.82,22.97,22.765,22.94,52794.0
2021-02-05 11:00:00,22.94,22.95,22.79,22.92,81247.0,22.94,22.95,22.79,22.92,81247.0
2021-02-05 11:30:00,22.92,22.99,22.77,22.7911,56427.0,22.92,22.99,22.77,22.7911,56427.0
2021-02-05 12:00:00,22.79,22.935,22.79,22.92,51818.0,22.79,22.935,22.79,22.92,51818.0
2021-02-05 12:30:00,22.91,23.14,22.88,23.1,99742.0,22.91,23.14,22.88,23.1,99742.0
2021-02-05 13:00:00,23.11,23.18,23.08,23.1,90453.0,23.11,23.18,23.08,23.1,90453.0
2021-02-05 13:30:00,23.105,23.19,23.08,23.16,55453.0,23.105,23.19,23.08,23.16,55453.0
2021-02-05 14:00:00,23.17,23.33,23.15,23.3,120227.0,23.17,23.33,23.15,23.3,120227.0
2021-02-05 14:30:00,23.3,23.49,23.29,23.41,87162.0,23.3,23.49,23.29,23.41,87162.0
2021-02-05 15:00:00,23.41,23.49,23.37,23.39,121834.0,23.41,23.49,23.37,23.39,121834.0
2021-02-05 15:30:00,23.405,23.405,23.01,23.16,934060.0,23.405,23.405,23.01,23.16,934060.0
2021-02-08 09:30:00,23.53,23.74,23.16,23.69,153326.0,23.53,23.74,23.16,23.69,153326.0
2021-02-08 10:00:00,23.7,23.87,23.68,23.78,91920.0,23.7,23.87,23.68,23.78,91920.0
2021-02-08 10:30:00,23.82,23.97,23.8,23.94,100437.0,23.82,23.97,23.8,23.94,100437.0
2021-02-08 11:00:00,23.94,23.97,23.84,23.925,66688.0,23.94,23.97,23.84,23.925,66688.0
2021-02-08 11:30:00,23.9,23.94,23.63,23.775,96220.0,23.9,23.94,23.63,23.775,96220.0
2021-02-08 12:00:00,23.7641,23.85,23.66,23.69,43144.0,23.7641,23.85,23.66,23.69,43144.0
2021-02-08 12:30:00,23.69,23.69,23.54,23.55,34156.0,23.69,23.69,23.54,23.55,34156.0
2021-02-08 13:00:00,23.525,23.54,23.44,23.46,53822.0,23.525,23.54,23.44,23.46,53822.0
2021-02-08 13:30:00,23.46,23.54,23.44,23.51,74479.0,23.46,23.54,23.44,23.51,74479.0
2021-02-08 14:00:00,23.51,23.545,23.47,23.48,50021.0,23.51,23.545,23.47,23.48,50021.0
2021-02-08 14:30:00,23.48,23.54,23.455,23.455,50214.0,23.48,23.54,23.455,23.455,50214.0
2021-02-08 15:00:00,23.455,23.528,23.4511,23.52,96853.0,23.455,23.528,23.4511,23.52,96853.0
2021-02-08 15:30:00,23.525,23.83,23.48,23.81,394457.0,23.525,23.83,23.48,23.81,394457.0
2021-02-09 09:30:00,23.98,23.99,23.2524,23.735,293572.0,23.98,23.99,23.2524,23.735,293572.0
2021-02-09 10:00:00,23.76,23.91,23.66,23.9,139236.0,23.76,23.91,23.66,23.9,139236.0
2021-02-09 10:30:00,23.9,23.99,23.82,23.9537,109186.0,23.9,23.99,23.82,23.9537,109186.0
2021-02-09 11:00:00,23.94,23.96,23.76,23.832,93413.0,23.94,23.96,23.76,23.832,93413.0
2021-02-09 11:30:00,23.83,23.84,23.6647,23.685,89527.0,23.83,23.84,23.6647,23.685,89527.0
2021-02-09 12:00:00,23.69,23.7,23.48,23.51,67836.0,23.69,23.7,23.48,23.51,67836.0
2021-02-09 12:30:00,23.48,23.4978,23.32,23.32,108192.0,23.48,23.4978,23.32,23.32,108192.0
2021-02-09 13:00:00,23.32,23.325,23.11,23.13,86771.0,23.32,23.325,23.11,23.13,86771.0
2021-02-09 13:30:00,23.1322,23.19,23.03,23.16,98747.0,23.1322,23.19,23.03,23.16,98747.0
2021-02-09 14:00:00,23.155,23.28,23.14,23.22,57870.0,23.155,23.28,23.14,23.22,57870.0
2021-02-09 14:30:00,23.22,23.26,23.1529,23.2348,57264.0,23.22,23.26,23.1529,23.2348,57264.0
2021-02-09 15:00:00,23.22,23.22,22.91,22.94,150604.0,23.22,23.22,22.91,22.94,150604.0
2021-02-09 15:30:00,22.95,23.05,22.89,22.95,278805.0,22.95,23.05,22.89,22.95,278805.0
2021-02-10 09:30:00,23.24,23.44,23.04,23.39,81000.0,23.24,23.44,23.04,23.39,81000.0
2021-02-10 10:00:00,23.4241,23.53,22.97,23.14,79229.0,23.4241,23.53,22.97,23.14,79229.0
2021-02-10 10:30:00,23.1016,23.23,22.83,23.06,92840.0,23.1016,23.23,22.83,23.06,92840.0
2021-02-10 11:00:00,23.065,23.1,22.88,22.905,108947.0,23.065,23.1,22.88,22.905,108947.0
2021-02-10 11:30:00,22.91,23.11,22.875,23.07,57111.0,22.91,23.11,22.875,23.07,57111.0
2021-02-10 12:00:00,23.02,23.02,22.8268,22.905,56636.0,23.02,23.02,22.8268,22.905,56636.0
2021-02-10 12:30:00,22.9,23.16,22.9,23.16,34760.0,22.9,23.16,22.9,23.16,34760.0
2021-02-10 13:00:00,23.17,23.19,23.0401,23.13,44476.0,23.17,23.19,23.0401,23.13,44476.0
2021-02-10 13:30:00,23.14,23.19,22.99,23.16,36294.0,23.14,23.19,22.99,23.16,36294.0
2021-02-10 14:00:00,23.13,23.17,23.01,23.09,36601.0,23.13,23.17,23.01,23.09,36601.0
2021-02-10 14:30:00,23.08,23.2,23.07,23.2,32968.0,23.08,23.2,23.07,23.2,32968.0
2021-02-10 15:00:00,23.18,23.2,23.06,23.12,62029.0,23.18,23.2,23.06,23.12,62029.0
2021-02-10 15:30:00,23.115,23.17,22.94,23.04,286028.0,23.115,23.17,22.94,23.04,286028.0
2021-02-11 09:30:00,22.85,23.0,22.07,22.07,529896.0,22.85,23.0,22.07,22.07,529896.0
2021-02-11 10:00:00,22.07,22.2222,21.84,22.2222,400147.0,22.07,22.2222,21.84,22.2222,400147.0
2021-02-11 10:30:00,22.205,22.38,22.1,22.2419,198046.0,22.205,22.38,22.1,22.2419,198046.0
2021-02-11 11:00:00,22.2636,22.31,22.02,22.025,233189.0,22.2636,22.31,22.02,22.025,233189.0
2021-02-11 11:30:00,22.02,22.23,21.98,22.1675,146282.0,22.02,22.23,21.98,22.1675,146282.0
2021-02-11 12:00:00,22.15,22.1719,21.76,21.77,236263.0,22.15,22.1719,21.76,21.77,236263.0
2021-02-11 12:30:00,21.77,22.04,21.68,21.87,202682.0,21.77,22.04,21.68,21.87,202682.0
2021-02-11 13:00:00,21.9,21.9,21.68,21.76,126918.0,21.9,21.9,21.68,21.76,126918.0
2021-02-11 13:30:00,21.76,21.82,21.693,21.71,130531.0,21.76,21.82,21.693,21.71,130531.0
2021-02-11 14:00:00,21.7,21.81,21.5516,21.81,130182.0,21.7,21.81,21.5516,21.81,130182.0
2021-02-11 14:30:00,21.82,22.17,21.815,22.15,146380.0,21.82,22.17,21.815,22.15,146380.0
2021-02-11 15:00:00,22.135,22.41,22.135,22.23,209063.0,22.135,22.41,22.135,22.23,209063.0
2021-02-11 15:30:00,22.23,22.25,22.01,22.07,585928.0,22.23,22.25,22.01,22.07,585928.0
2021-02-12 09:30:00,21.96,21.97,21.3569,21.3569,536669.0,21.96,21.97,21.3569,21.3569,536669.0
2021-02-12 10:00:00,21.3634,21.62,21.29,21.29,386621.0,21.3634,21.62,21.29,21.29,386621.0
2021-02-12 10:30:00,21.2822,21.5,21.26,21.495,218094.0,21.2822,21.5,21.26,21.495,218094.0
2021-02-12 11:00:00,21.495,21.785,21.4901,21.68,186390.0,21.495,21.785,21.4901,21.68,186390.0
2021-02-12 11:30:00,21.6778,21.702,21.486,21.5158,130155.0,21.6778,21.702,21.486,21.5158,130155.0
2021-02-12 12:00:00,21.52,21.63,21.5,21.6111,89632.0,21.52,21.63,21.5,21.6111,89632.0
2021-02-12 12:30:00,21.615,21.68,21.52,21.55,172738.0,21.615,21.68,21.52,21.55,172738.0
2021-02-12 13:00:00,21.5589,21.62,21.525,21.58,98709.0,21.5589,21.62,21.525,21.58,98709.0
2021-02-12 13:30:00,21.595,21.83,21.595,21.785,147112.0,21.595,21.83,21.595,21.785,147112.0
2021-02-12 14:00:00,21.785,21.795,21.605,21.755,116853.0,21.785,21.795,21.605,21.755,116853.0
2021-02-12 14:30:00,21.755,21.8157,21.68,21.745,116510.0,21.755,21.8157,21.68,21.745,116510.0
2021-02-12 15:00:00,21.745,21.84,21.67,21.7728,153214.0,21.745,21.84,21.67,21.7728,153214.0
2021-02-12 15:30:00,21.765,21.955,21.75,21.92,419174.0,21.765,21.955,21.75,21.92,419174.0
2021-02-16 09:30:00,22.03,22.69,21.8,21.99,621745.0,22.03,22.69,21.8,21.99,621745.0
2021-02-16 10:00:00,22.0,22.06,21.82,21.91,262510.0,22.0,22.06,21.82,21.91,262510.0
2021-02-16 10:30:00,21.91,21.95,21.82,21.94,150396.0,21.91,21.95,21.82,21.94,150396.0
2021-02-16 11:00:00,21.933,22.04,21.9,21.91,171139.0,21.933,22.04,21.9,21.91,171139.0
2021-02-16 11:30:00,21.925,21.94,21.7389,21.75,239341.0,21.925,21.94,21.7389,21.75,239341.0
2021-02-16 12:00:00,21.745,21.91,21.71,21.905,197252.0,21.745,21.91,21.71,21.905,197252.0
2021-02-16 12:30:00,21.9,21.905,21.77,21.837,105771.0,21.9,21.905,21.77,21.837,105771.0
2021-02-16 13:00:00,21.835,22.04,21.835,22.02,91267.0,21.835,22.04,21.835,22.02,91267.0
2021-02-16 13:30:00,22.02,22.0399,21.85,21.86,83865.0,22.02,22.0399,21.85,21.86,83865.0
2021-02-16 14:00:00,21.84,21.93,21.83,21.91,91453.0,21.84,21.93,21.83,21.91,91453.0
2021-02-16 14:30:00,21.915,21.99,21.875,21.925,155097.0,21.915,21.99,21.875,21.925,155097.0
2021-02-16 15:00:00,21.925,21.955,21.865,21.88,140314.0,21.925,21.955,21.865,21.88,140314.0
2021-02-16 15:30:00,21.88,21.9953,21.815,21.96,498557.0,21.88,21.9953,21.815,21.96,498557.0
2021-02-17 09:30:00,22.02,22.32,21.77,22.15,248973.0,22.02,22.32,21.77,22.15,248973.0
2021-02-17 10:00:00,22.1508,22.53,22.1508,22.44,290651.0,22.1508,22.53,22.1508,22.44,290651.0
2021-02-17 10:30:00,22.455,22.455,22.34,22.39,101792.0,22.455,22.455,22.34,22.39,101792.0
2021-02-17 11:00:00,22.39,22.4,22.0,22.065,348079.0,22.39,22.4,22.0,22.065,348079.0
2021-02-17 11:30:00,22.09,22.35,22.03,22.32,168152.0,22.09,22.35,22.03,22.32,168152.0
2021-02-17 12:00:00,22.33,22.43,22.29,22.3,143293.0,22.33,22.43,22.29,22.3,143293.0
2021-02-17 12:30:00,22.33,22.45,22.33,22.4,51050.0,22.33,22.45,22.33,22.4,51050.0
2021-02-17 13:00:00,22.41,22.67,22.405,22.625,145763.0,22.41,22.67,22.405,22.625,145763.0
2021-02-17 13:30:00,22.625,22.81,22.6,22.775,113273.0,22.625,22.81,22.6,22.775,113273.0
2021-02-17 14:00:00,22.7623,22.93,22.75,22.81,118826.0,22.7623,22.93,22.75,22.81,118826.0
2021-02-17 14:30:00,22.8,22.89,22.76,22.85,75584.0,22.8,22.89,22.76,22.85,75584.0
2021-02-17 15:00:00,22.845,22.915,22.79,22.89,115799.0,22.845,22.915,22.79,22.89,115799.0
2021-02-17 15:30:00,22.89,22.98,22.8,22.85,486413.0,22.89,22.98,22.8,22.85,486413.0
2021-02-18 09:30:00,22.44,22.5,21.81,21.94,283532.0,22.44,22.5,21.81,21.94,283532.0
2021-02-18 10:00:00,21.96,22.49,21.945,22.29,176086.0,21.96,22.49,21.945,22.29,176086.0
2021-02-18 10:30:00,22.24,22.41,22.12,22.39,173344.0,22.24,22.41,22.12,22.39,173344.0
2021-02-18 11:00:00,22.38,22.42,22.19,22.32,103188.0,22.38,22.42,22.19,22.32,103188.0
2021-02-18 11:30:00,22.3,22.33,22.23,22.31,44978.0,22.3,22.33,22.23,22.31,44978.0
2021-02-18 12:00:00,22.31,22.455,22.26,22.4,38265.0,22.31,22.455,22.26,22.4,38265.0
2021-02-18 12:30:00,22.4,22.45,22.32,22.32,33688.0,22.4,22.45,22.32,22.32,33688.0
2021-02-18 13:00:00,22.34,22.5,22.3,22.46,35156.0,22.34,22.5,22.3,22.46,35156.0
2021-02-18 13:30:00,22.47,22.4816,22.41,22.43,40613.0,22.47,22.4816,22.41,22.43,40613.0
2021-02-18 14:00:00,22.45,22.495,22.37,22.4,63567.0,22.45,22.495,22.37,22.4,63567.0
2021-02-18 14:30:00,22.41,22.47,22.33,22.455,51953.0,22.41,22.47,22.33,22.455,51953.0
2021-02-18 15:00:00,22.455,22.48,22.425,22.465,53692.0,22.455,22.48,22.425,22.465,53692.0
2021-02-18 15:30:00,22.46,22.49,22.26,22.27,326115.0,22.46,22.49,22.26,22.27,326115.0
2021-02-19 09:30:00,22.49,22.78,22.35,22.52,123484.0,22.49,22.78,22.35,22.52,123484.0
2021-02-19 10:00:00,22.515,22.74,22.43,22.47,72898.0,22.515,22.74,22.43,22.47,72898.0
2021-02-19 10:30:00,22.47,22.52,22.35,22.485,66731.0,22.47,22.52,22.35,22.485,66731.0
2021-02-19 11:00:00,22.485,22.54,22.405,22.51,58301.0,22.485,22.54,22.405,22.51,58301.0
2021-02-19 11:30:00,22.52,22.57,22.445,22.46,39759.0,22.52,22.57,22.445,22.46,39759.0
2021-02-19 12:00:00,22.475,22.51,22.42,22.45,42259.0,22.475,22.51,22.42,22.45,42259.0
2021-02-19 12:30:00,22.47,22.47,22.24,22.28,74628.0,22.47,22.47,22.24,22.28,74628.0
2021-02-19 13:00:00,22.28,22.325,22.2,22.27,65078.0,22.28,22.325,22.2,22.27,65078.0
2021-02-19 13:30:00,22.28,22.34,22.1656,22.24,69795.0,22.28,22.34,22.1656,22.24,69795.0
2021-02-19 14:00:00,22.24,22.4399,22.24,22.26,56007.0,22.24,22.4399,22.24,22.26,56007.0
2021-02-19 14:30:00,22.25,22.34,22.18,22.33,62256.0,22.25,22.34,22.18,22.33,62256.0
2021-02-19 15:00:00,22.34,22.39,22.17,22.23,65830.0,22.34,22.39,22.17,22.23,65830.0
2021-02-19 15:30:00,22.215,22.255,22.1411,22.2,173894.0,22.215,22.255,22.1411,22.2,173894.0
2021-02-22 09:30:00,21.99,22.27,21.78,22.25,111560.0,21.99,22.27,21.78,22.25,111560.0
2021-02-22 10:00:00,22.205,22.385,22.205,22.3,84714.0,22.205,22.385,22.205,22.3,84714.0
2021-02-22 10:30:00,22.3,22.33,22.09,22.15,93063.0,22.3,22.33,22.09,22.15,93063.0
2021-02-22 11:00:00,22.16,22.28,22.09,22.22,61609.0,22.16,22.28,22.09,22.22,61609.0
2021-02-22 11:30:00,22.21,22.41,22.162,22.39,63437.0,22.21,22.41,22.162,22.39,63437.0
2021-02-22 12:00:00,22.39,22.39,22.3,22.32,57486.0,22.39,22.39,22.3,22.32,57486.0
2021-02-22 12:30:00,22.315,22.39,22.29,22.37,33701.0,22.315,22.39,22.29,22.37,33701.0
2021-02-22 13:00:00,22.39,22.4,22.29,22.33,34104.0,22.39,22.4,22.29,22.33,34104.0
2021-02-22 13:30:00,22.33,22.37,22.27,22.3,25897.0,22.33,22.37,22.27,22.3,25897.0
2021-02-22 14:00:00,22.3,22.35,22.28,22.31,24783.0,22.3,22.35,22.28,22.31,24783.0
2021-02-22 14:30:00,22.3,22.32,22.14,22.155,40827.0,22.3,22.32,22.14,22.155,40827.0
2021-02-22 15:00:00,22.14,22.19,22.04,22.05,81503.0,22.14,22.19,22.04,22.05,81503.0
2021-02-22 15:30:00,22.06,22.105,21.89,22.01,294344.0,22.06,22.105,21.89,22.01,294344.0
2021-02-23 09:30:00,21.64,21.99,21.3,21.915,161316.0,21.64,21.99,21.3,21.915,161316.0
2021-02-23 10:00:00,21.841,21.99,21.64,21.92,119088.0,21.841,21.99,21.64,21.92,119088.0
2021-02-23 10:30:00,21.88,21.88,21.59,21.63,66691.0,21.88,21.88,21.59,21.63,66691.0
2021-02-23 11:00:00,21.63,21.7,21.33,21.33,89991.0,21.63,21.7,21.33,21.33,89991.0
2021-02-23 11:30:00,21.34,21.51,21.29,21.4,97486.0,21.34,21.51,21.29,21.4,97486.0
2021-02-23 12:00:00,21.4,21.6,21.35,21.55,95631.0,21.4,21.6,21.35,21.55,95631.0
2021-02-23 12:30:00,21.54,21.68,21.405,21.51,60224.0,21.54,21.68,21.405,21.51,60224.0
2021-02-23 13:00:00,21.5499,21.84,21.515,21.81,42622.0,21.5499,21.84,21.515,21.81,42622.0
2021-02-23 13:30:00,21.78,21.82,21.64,21.8,45390.0,21.78,21.82,21.64,21.8,45390.0
2021-02-23 14:00:00,21.79,21.99,21.76,21.98,78277.0,21.79,21.99,21.76,21.98,78277.0
2021-02-23 14:30:00,21.97,22.06,21.9094,22.03,85313.0,21.97,22.06,21.9094,22.03,85313.0
2021-02-23 15:00:00,22.0,22.4,21.98,22.35,79680.0,22.0,22.4,21.98,22.35,79680.0
2021-02-23 15:30:00,22.365,22.365,22.17,22.22,199654.0,22.365,22.365,22.17,22.22,199654.0
2021-02-24 09:30:00,22.36,22.57,22.2,22.37,127166.0,22.36,22.57,22.2,22.37,127166.0
2021-02-24 10:00:00,22.44,22.72,22.36,22.62,124581.0,22.44,22.72,22.36,22.62,124581.0
2021-02-24 10:30:00,22.63,22.77,22.6,22.726,74693.0,22.63,22.77,22.6,22.726,74693.0
2021-02-24 11:00:00,22.75,22.84,22.65,22.65,78755.0,22.75,22.84,22.65,22.65,78755.0
2021-02-24 11:30:00,22.67,22.72,22.61,22.71,59101.0,22.67,22.72,22.61,22.71,59101.0
2021-02-24 12:00:00,22.71,22.76,22.624,22.67,76489.0,22.71,22.76,22.624,22.67,76489.0
2021-02-24 12:30:00,22.678,22.835,22.663,22.7215,56326.0,22.678,22.835,22.663,22.7215,56326.0
2021-02-24 13:00:00,22.71,22.71,22.54,22.63,57187.0,22.71,22.71,22.54,22.63,57187.0
2021-02-24 13:30:00,22.63,22.75,22.615,22.69,36730.0,22.63,22.75,22.615,22.69,36730.0
2021-02-24 14:00:00,22.71,22.7355,22.64,22.68,42151.0,22.71,22.7355,22.64,22.68,42151.0
2021-02-24 14:30:00,22.69,22.71,22.58,22.65,39546.0,22.69,22.71,22.58,22.65,39546.0
2021-02-24 15:00:00,22.6499,22.68,22.565,22.61,58820.0,22.6499,22.68,22.565,22.61,58820.0
2021-02-24 15:30:00,22.61,22.7,22.56,22.67,203743.0,22.61,22.7,22.56,22.67,203743.0
2021-02-25 09:30:00,22.72,22.72,22.48,22.555,110475.0,22.72,22.72,22.48,22.555,110475.0
2021-02-25 10:00:00,22.54,22.54,22.1622,22.19,110815.0,22.54,22.54,22.1622,22.19,110815.0
2021-02-25 10:30:00,22.19,22.2,21.97,22.14,80907.0,22.19,22.2,21.97,22.14,80907.0
2021-02-25 11:00:00,22.14,22.27,22.12,22.2,58204.0,22.14,22.27,22.12,22.2,58204.0
2021-02-25 11:30:00,22.2,22.21,22.02,22.09,48471.0,22.2,22.21,22.02,22.09,48471.0
2021-02-25 12:00:00,22.07,22.15,22.01,22.01,24305.0,22.07,22.15,22.01,22.01,24305.0
2021-02-25 12:30:00,22.02,22.08,21.79,21.86,64717.0,22.02,22.08,21.79,21.86,64717.0
2021-02-25 13:00:00,21.85,22.1,21.85,22.08,53653.0,21.85,22.1,21.85,22.08,53653.0
2021-02-25 13:30:00,22.07,22.19,21.94,22.06,36871.0,22.07,22.19,21.94,22.06,36871.0
2021-02-25 14:00:00,22.02,22.29,22.02,22.28,56958.0,22.02,22.29,22.02,22.28,56958.0
2021-02-25 14:30:00,22.27,22.27,22.095,22.105,22420.0,22.27,22.27,22.095,22.105,22420.0
2021-02-25 15:00:00,22.12,22.125,21.885,21.93,82495.0,22.12,22.125,21.885,21.93,82495.0
2021-02-25 15:30:00,21.92,22.05,21.835,21.96,214243.0,21.92,22.05,21.835,21.96,214243.0
2021-02-26 09:30:00,22.0,22.29,21.83,21.92,166890.0,22.0,22.29,21.83,21.92,166890.0
2021-02-26 10:00:00,21.92,22.04,21.4838,21.52,80739.0,21.92,22.04,21.4838,21.52,80739.0
2021-02-26 10:30:00,21.52,21.74,21.4422,21.69,62022.0,21.52,21.74,21.4422,21.69,62022.0
2021-02-26 11:00:00,21.67,21.795,21.5999,21.5999,32890.0,21.67,21.795,21.5999,21.5999,32890.0
2021-02-26 11:30:00,21.585,21.77,21.585,21.76,45316.0,21.585,21.77,21.585,21.76,45316.0
2021-02-26 12:00:00,21.77,21.96,21.75,21.79,63703.0,21.77,21.96,21.75,21.79,63703.0
2021-02-26 12:30:00,21.81,21.92,21.79,21.85,38036.0,21.81,21.92,21.79,21.85,38036.0
2021-02-26 13:00:00,21.83,21.99,21.8101,21.91,44786.0,21.83,21.99,21.8101,21.91,44786.0
2021-02-26 13:30:00,21.91,21.93,21.74,21.785,50306.0,21.91,21.93,21.74,21.785,50306.0
2021-02-26 14:00:00,21.8,21.93,21.78,21.87,51424.0,21.8,21.93,21.78,21.87,51424.0
2021-02-26 14:30:00,21.86,21.95,21.82,21.85,52395.0,21.86,21.95,21.82,21.85,52395.0
2021-02-26 15:00:00,21.86,21.9299,21.78,21.79,46753.0,21.86,21.9299,21.78,21.79,46753.0
2021-02-26 15:30:00,21.8,21.86,21.54,21.66,352251.0,21.8,21.86,21.54,21.66,352251.0
2021-03-01 09:30:00,21.86,21.93,21.64,21.75,102104.0,21.86,21.93,21.64,21.75,102104.0
2021-03-01 10:00:00,21.72,21.975,21.72,21.93,55245.0,21.72,21.975,21.72,21.93,55245.0
2021-03-01 10:30:00,21.95,22.15,21.893,22.09,77424.0,21.95,22.15,21.893,22.09,77424.0
2021-03-01 11:00:00,22.11,22.1397,22.06,22.08,55666.0,22.11,22.1397,22.06,22.08,55666.0
2021-03-01 11:30:00,22.09,22.16,22.08,22.125,48938.0,22.09,22.16,22.08,22.125,48938.0
2021-03-01 12:00:00,22.14,22.16,22.0227,22.09,55656.0,22.14,22.16,22.0227,22.09,55656.0
2021-03-01 12:30:00,22.09,22.12,22.04,22.06,53114.0,22.09,22.12,22.04,22.06,53114.0
2021-03-01 13:00:00,22.07,22.09,21.99,22.09,46166.0,22.07,22.09,21.99,22.09,46166.0
2021-03-01 13:30:00,22.08,22.13,22.07,22.1,41894.0,22.08,22.13,22.07,22.1,41894.0
2021-03-01 14:00:00,22.11,22.15,22.09,22.13,35008.0,22.11,22.15,22.09,22.13,35008.0
2021-03-01 14:30:00,22.13,22.2,22.0881,22.19,53128.0,22.13,22.2,22.0881,22.19,53128.0
2021-03-01 15:00:00,22.2,22.46,22.19,22.435,181162.0,22.2,22.46,22.19,22.435,181162.0
2021-03-01 15:30:00,22.43,22.465,22.23,22.3,241690.0,22.43,22.465,22.23,22.3,241690.0
2021-03-02 09:30:00,22.21,22.21,21.92,22.0239,98639.0,22.21,22.21,21.92,22.0239,98639.0
2021-03-02 10:00:00,22.07,22.11,21.92,21.92,54397.0,22.07,22.11,21.92,21.92,54397.0
2021-03-02 10:30:00,21.9,22.01,21.87,21.93,40132.0,21.9,22.01,21.87,21.93,40132.0
2021-03-02 11:00:00,21.92,21.98,21.87,21.915,34459.0,21.92,21.98,21.87,21.915,34459.0
2021-03-02 11:30:00,21.92,21.964,21.84,21.92,65965.0,21.92,21.964,21.84,21.92,65965.0
2021-03-02 12:00:00,21.91,22.02,21.9,21.97,61600.0,21.91,22.02,21.9,21.97,61600.0
2021-03-02 12:30:00,21.96,22.07,21.96,22.03,34698.0,21.96,22.07,21.96,22.03,34698.0
2021-03-02 13:00:00,22.03,22.16,22.01,22.13,44739.0,22.03,22.16,22.01,22.13,44739.0
2021-03-02 13:30:00,22.13,22.23,22.1,22.14,71433.0,22.13,22.23,22.1,22.14,71433.0
2021-03-02 14:00:00,22.14,22.18,22.05,22.1,78490.0,22.14,22.18,22.05,22.1,78490.0
2021-03-02 14:30:00,22.12,22.14,22.05,22.085,42672.0,22.12,22.14,22.05,22.085,42672.0
2021-03-02 15:00:00,22.09,22.18,22.06,22.105,51058.0,22.09,22.18,22.06,22.105,51058.0
2021-03-02 15:30:00,22.095,22.15,21.99,21.99,214902.0,22.095,22.15,21.99,21.99,214902.0
2021-03-03 09:30:00,22.1,22.14,21.77,21.77,75462.0,22.1,22.14,21.77,21.77,75462.0
2021-03-03 10:00:00,21.775,21.85,21.62,21.735,64866.0,21.775,21.85,21.62,21.735,64866.0
2021-03-03 10:30:00,21.735,21.79,21.65,21.75,38455.0,21.735,21.79,21.65,21.75,38455.0
2021-03-03 11:00:00,21.74,21.87,21.71,21.85,25789.0,21.74,21.87,21.71,21.85,25789.0
2021-03-03 11:30:00,21.86,21.9,21.72,21.7277,29174.0,21.86,21.9,21.72,21.7277,29174.0
2021-03-03 12:00:00,21.7,21.75,21.64,21.67,15167.0,21.7,21.75,21.64,21.67,15167.0
2021-03-03 12:30:00,21.67,21.7,21.59,21.6,39619.0,21.67,21.7,21.59,21.6,39619.0
2021-03-03 13:00:00,21.59,21.75,21.55,21.71,31972.0,21.59,21.75,21.55,21.71,31972.0
2021-03-03 13:30:00,21.67,21.67,21.5,21.54,70900.0,21.67,21.67,21.5,21.54,70900.0
2021-03-03 14:00:00,21.55,21.57,21.395,21.4,56220.0,21.55,21.57,21.395,21.4,56220.0
2021-03-03 14:30:00,21.4,21.67,21.34,21.665,75969.0,21.4,21.67,21.34,21.665,75969.0
2021-03-03 15:00:00,21.665,21.69,21.54,21.6,36789.0,21.665,21.69,21.54,21.6,36789.0
2021-03-03 15:30:00,21.61,21.65,21.31,21.34,178666.0,21.61,21.65,21.31,21.34,178666.0
2021-03-04 09:30:00,21.25,21.64,20.86,21.15,93110.0,21.25,21.64,20.86,21.15,93110.0
2021-03-04 10:00:00,21.16,21.25,20.92,21.11,77377.0,21.16,21.25,20.92,21.11,77377.0
2021-03-04 10:30:00,21.125,21.5,21.06,21.34,75458.0,21.125,21.5,21.06,21.34,75458.0
2021-03-04 11:00:00,21.33,21.43,21.27,21.33,38260.0,21.33,21.43,21.27,21.33,38260.0
2021-03-04 11:30:00,21.37,21.61,21.31,21.49,37048.0,21.37,21.61,21.31,21.49,37048.0
2021-03-04 12:00:00,21.52,21.59,21.31,21.36,50089.0,21.52,21.59,21.31,21.36,50089.0
2021-03-04 12:30:00,21.35,21.415,21.16,21.2,40394.0,21.35,21.415,21.16,21.2,40394.0
2021-03-04 13:00:00,21.18,21.39,21.15,21.39,52867.0,21.18,21.39,21.15,21.39,52867.0
2021-03-04 13:30:00,21.35,21.36,20.98,20.99,148873.0,21.35,21.36,20.98,20.99,148873.0
2021-03-04 14:00:00,21.0,21.65,21.0,21.6,89151.0,21.0,21.65,21.0,21.6,89151.0
2021-03-04 14:30:00,21.59,21.65,21.41,21.56,98245.0,21.59,21.65,21.41,21.56,98245.0
2021-03-04 15:00:00,21.57,21.6,21.23,21.385,50921.0,21.57,21.6,21.23,21.385,50921.0
2021-03-04 15:30:00,21.4,21.53,21.22,21.32,250102.0,21.4,21.53,21.22,21.32,250102.0
2021-03-05 09:30:00,21.5,21.545,21.265,21.38,70872.0,21.5,21.545,21.265,21.38,70872.0
2021-03-05 10:00:00,21.41,21.58,21.1673,21.17,68410.0,21.41,21.58,21.1673,21.17,68410.0
2021-03-05 10:30:00,21.16,21.33,21.08,21.3,79965.0,21.16,21.33,21.08,21.3,79965.0
2021-03-05 11:00:00,21.3,21.32,21.11,21.25,132847.0,21.3,21.32,21.11,21.25,132847.0
2021-03-05 11:30:00,21.27,21.56,21.23,21.525,116903.0,21.27,21.56,21.23,21.525,116903.0
2021-03-05 12:00:00,21.51,21.93,21.48,21.87,104602.0,21.51,21.93,21.48,21.87,104602.0
2021-03-05 12:30:00,21.875,21.99,21.73,21.78,109895.0,21.875,21.99,21.73,21.78,109895.0
2021-03-05 13:00:00,21.78,21.84,21.6326,21.73,67314.0,21.78,21.84,21.6326,21.73,67314.0
2021-03-05 13:30:00,21.75,21.79,21.65,21.71,50832.0,21.75,21.79,21.65,21.71,50832.0
2021-03-05 14:00:00,21.73,21.83,21.64,21.82,85995.0,21.73,21.83,21.64,21.82,85995.0
2021-03-05 14:30:00,21.82,21.99,21.78,21.985,199516.0,21.82,21.99,21.78,21.985,199516.0
2021-03-05 15:00:00,21.98,22.16,21.97,22.09,117866.0,21.98,22.16,21.97,22.09,117866.0
2021-03-05 15:30:00,22.085,22.35,22.05,22.34,313515.0,22.085,22.35,22.05,22.34,313515.0
2021-03-08 09:30:00,22.15,22.83,22.14,22.23,166968.0,22.15,22.83,22.14,22.23,166968.0
2021-03-08 10:00:00,22.22,22.34,22.18,22.32,54047.0,22.22,22.34,22.18,22.32,54047.0
2021-03-08 10:30:00,22.27,22.43,22.26,22.32,74164.0,22.27,22.43,22.26,22.32,74164.0
2021-03-08 11:00:00,22.32,22.345,22.07,22.2,56685.0,22.32,22.345,22.07,22.2,56685.0
2021-03-08 11:30:00,22.21,22.21,22.03,22.05,56567.0,22.21,22.21,22.03,22.05,56567.0
2021-03-08 12:00:00,22.06,22.33,22.06,22.32,46338.0,22.06,22.33,22.06,22.32,46338.0
2021-03-08 12:30:00,22.315,22.32,22.22,22.3,56074.0,22.315,22.32,22.22,22.3,56074.0
2021-03-08 13:00:00,22.3,22.4,22.26,22.38,66796.0,22.3,22.4,22.26,22.38,66796.0
2021-03-08 13:30:00,22.37,22.37,22.19,22.23,73375.0,22.37,22.37,22.19,22.23,73375.0
2021-03-08 14:00:00,22.225,22.36,22.225,22.29,42320.0,22.225,22.36,22.225,22.29,42320.0
2021-03-08 14:30:00,22.31,22.33,22.13,22.28,90459.0,22.31,22.33,22.13,22.28,90459.0
2021-03-08 15:00:00,22.28,22.29,21.93,22.06,381306.0,22.28,22.29,21.93,22.06,381306.0
2021-03-08 15:30:00,22.07,22.32,22.05,22.1,363580.0,22.07,22.32,22.05,22.1,363580.0
2021-03-09 09:30:00,22.29,23.27,22.11,23.0,315815.0,22.29,23.27,22.11,23.0,315815.0
2021-03-09 10:00:00,22.99,23.03,22.82,22.95,146887.0,22.99,23.03,22.82,22.95,146887.0
2021-03-09 10:30:00,22.95,22.98,22.76,22.81,88578.0,22.95,22.98,22.76,22.81,88578.0
2021-03-09 11:00:00,22.785,22.85,22.405,22.45,85686.0,22.785,22.85,22.405,22.45,85686.0
2021-03-09 11:30:00,22.46,22.54,22.28,22.34,52456.0,22.46,22.54,22.28,22.34,52456.0
2021-03-09 12:00:00,22.36,22.5,22.3,22.36,72673.0,22.36,22.5,22.3,22.36,72673.0
2021-03-09 12:30:00,22.35,22.62,22.3301,22.49,84144.0,22.35,22.62,22.3301,22.49,84144.0
2021-03-09 13:00:00,22.45,22.51,22.35,22.35,46244.0,22.45,22.51,22.35,22.35,46244.0
2021-03-09 13:30:00,22.34,22.41,22.32,22.34,74487.0,22.34,22.41,22.32,22.34,74487.0
2021-03-09 14:00:00,22.34,22.4053,22.25,22.285,54152.0,22.34,22.4053,22.25,22.285,54152.0
2021-03-09 14:30:00,22.3,22.44,22.285,22.435,52796.0,22.3,22.44,22.285,22.435,52796.0
2021-03-09 15:00:00,22.43,22.49,22.325,22.33,79367.0,22.43,22.49,22.325,22.33,79367.0
2021-03-09 15:30:00,22.32,22.38,22.18,22.2,235842.0,22.32,22.38,22.18,22.2,235842.0
2021-03-10 09:30:00,22.37,22.4832,22.08,22.08,57750.0,22.37,22.4832,22.08,22.08,57750.0
2021-03-10 10:00:00,22.125,22.63,22.1119,22.24,58655.0,22.125,22.63,22.1119,22.24,58655.0
2021-03-10 10:30:00,22.27,22.3,21.95,22.0385,56515.0,22.27,22.3,21.95,22.0385,56515.0
2021-03-10 11:00:00,22.06,22.15,21.98,22.01,109955.0,22.06,22.15,21.98,22.01,109955.0
2021-03-10 11:30:00,22.005,22.19,21.96,21.98,334500.0,22.005,22.19,21.96,21.98,334500.0
2021-03-10 12:00:00,21.98,22.35,21.96,22.25,146161.0,21.98,22.35,21.96,22.25,146161.0
2021-03-10 12:30:00,22.245,22.3,22.04,22.215,146221.0,22.245,22.3,22.04,22.215,146221.0
2021-03-10 13:00:00,22.215,22.24,22.12,22.18,44483.0,22.215,22.24,22.12,22.18,44483.0
2021-03-10 13:30:00,22.13,22.22,21.93,21.99,42253.0,22.13,22.22,21.93,21.99,42253.0
2021-03-10 14:00:00,21.96,22.06,21.92,21.99,25683.0,21.96,22.06,21.92,21.99,25683.0
2021-03-10 14:30:00,21.9855,22.12,21.92,22.1,34947.0,21.9855,22.12,21.92,22.1,34947.0
2021-03-10 15:00:00,22.13,22.15,22.03,22.1,46293.0,22.13,22.15,22.03,22.1,46293.0
2021-03-10 15:30:00,22.11,22.24,22.08,22.22,194290.0,22.11,22.24,22.08,22.22,194290.0
2021-03-11 09:30:00,22.17,22.42,21.99,22.3602,79593.0,22.17,22.42,21.99,22.3602,79593.0
2021-03-11 10:00:00,22.41,22.44,22.07,22.165,56644.0,22.41,22.44,22.07,22.165,56644.0
2021-03-11 10:30:00,22.18,22.41,22.14,22.4,46662.0,22.18,22.41,22.14,22.4,46662.0
2021-03-11 11:00:00,22.38,22.41,22.31,22.35,32474.0,22.38,22.41,22.31,22.35,32474.0
2021-03-11 11:30:00,22.33,22.38,22.29,22.3,23533.0,22.33,22.38,22.29,22.3,23533.0
2021-03-11 12:00:00,22.3,22.57,22.27,22.555,87597.0,22.3,22.57,22.27,22.555,87597.0
2021-03-11 12:30:00,22.58,22.64,22.5622,22.59,82478.0,22.58,22.64,22.5622,22.59,82478.0
2021-03-11 13:00:00,22.6,22.7001,22.59,22.69,64878.0,22.6,22.7001,22.59,22.69,64878.0
2021-03-11 13:30:00,22.69,22.835,22.67,22.69,62850.0,22.69,22.835,22.67,22.69,62850.0
2021-03-11 14:00:00,22.7,22.81,22.58,22.81,83206.0,22.7,22.81,22.58,22.81,83206.0
2021-03-11 14:30:00,22.81,22.84,22.69,22.69,69356.0,22.81,22.84,22.69,22.69,69356.0
2021-03-11 15:00:00,22.7,22.82,22.69,22.8,77905.0,22.7,22.82,22.69,22.8,77905.0
2021-03-11 15:30:00,22.795,22.83,22.64,22.83,324560.0,22.795,22.83,22.64,22.83,324560.0
2021-03-12 09:30:00,22.75,23.08,22.5,23.0,192791.0,22.75,23.08,22.5,23.0,192791.0
2021-03-12 10:00:00,22.96,23.04,22.77,22.85,94995.0,22.96,23.04,22.77,22.85,94995.0
2021-03-12 10:30:00,22.83,23.12,22.83,22.965,115888.0,22.83,23.12,22.83,22.965,115888.0
2021-03-12 11:00:00,22.95,23.19,22.92,23.08,123056.0,22.95,23.19,22.92,23.08,123056.0
2021-03-12 11:30:00,23.12,23.29,23.09,23.1722,58953.0,23.12,23.29,23.09,23.1722,58953.0
2021-03-12 12:00:00,23.17,23.18,23.04,23.09,25069.0,23.17,23.18,23.04,23.09,25069.0
2021-03-12 12:30:00,23.09,23.2,23.07,23.17,31885.0,23.09,23.2,23.07,23.17,31885.0
2021-03-12 13:00:00,23.18,23.26,23.12,23.18,69474.0,23.18,23.26,23.12,23.18,69474.0
2021-03-12 13:30:00,23.17,23.2278,23.1,23.14,34832.0,23.17,23.2278,23.1,23.14,34832.0
2021-03-12 14:00:00,23.15,23.23,23.15,23.225,48103.0,23.15,23.23,23.15,23.225,48103.0
2021-03-12 14:30:00,23.22,23.235,23.19,23.225,26198.0,23.22,23.235,23.19,23.225,26198.0
2021-03-12 15:00:00,23.23,23.27,23.21,23.25,53731.0,23.23,23.27,23.21,23.25,53731.0
2021-03-12 15:30:00,23.2411,23.36,23.23,23.29,165478.0,23.2411,23.36,23.23,23.29,165478.0
2021-03-15 09:30:00,23.35,23.73,23.09,23.63,131628.0,23.35,23.73,23.09,23.63,131628.0
2021-03-15 10:00:00,23.625,23.71,23.51,23.64,117083.0,23.625,23.71,23.51,23.64,117083.0
2021-03-15 10:30:00,23.64,23.74,23.585,23.74,104247.0,23.64,23.74,23.585,23.74,104247.0
2021-03-15 11:00:00,23.74,23.75,23.55,23.55,105395.0,23.74,23.75,23.55,23.55,105395.0
2021-03-15 11:30:00,23.5533,23.7,23.539,23.6683,68531.0,23.5533,23.7,23.539,23.6683,68531.0
2021-03-15 12:00:00,23.66,23.83,23.64,23.83,105226.0,23.66,23.83,23.64,23.83,105226.0
2021-03-15 12:30:00,23.82,23.94,23.82,23.9,104480.0,23.82,23.94,23.82,23.9,104480.0
2021-03-15 13:00:00,23.87,23.93,23.71,23.885,111045.0,23.87,23.93,23.71,23.885,111045.0
2021-03-15 13:30:00,23.885,23.93,23.845,23.87,78210.0,23.885,23.93,23.845,23.87,78210.0
2021-03-15 14:00:00,23.87,23.95,23.76,23.925,125219.0,23.87,23.95,23.76,23.925,125219.0
2021-03-15 14:30:00,23.9211,24.13,23.91,24.04,170145.0,23.9211,24.13,23.91,24.04,170145.0
2021-03-15 15:00:00,24.04,24.08,23.98,24.05,133938.0,24.04,24.08,23.98,24.05,133938.0
2021-03-15 15:30:00,24.04,24.2,24.01,24.19,321441.0,24.04,24.2,24.01,24.19,321441.0
2021-03-16 09:30:00,24.25,24.26,23.85,23.9832,114332.0,24.25,24.26,23.85,23.9832,114332.0
2021-03-16 10:00:00,24.03,24.08,23.86,24.03,95431.0,24.03,24.08,23.86,24.03,95431.0
2021-03-16 10:30:00,24.01,24.07,23.9799,24.01,57965.0,24.01,24.07,23.9799,24.01,57965.0
2021-03-16 11:00:00,24.01,24.04,23.95,23.995,62393.0,24.01,24.04,23.95,23.995,62393.0
2021-03-16 11:30:00,24.0,24.04,23.91,23.94,56574.0,24.0,24.04,23.91,23.94,56574.0
2021-03-16 12:00:00,23.945,23.98,23.86,23.88,94096.0,23.945,23.98,23.86,23.88,94096.0
2021-03-16 12:30:00,23.87,23.9298,23.782,23.9,62901.0,23.87,23.9298,23.782,23.9,62901.0
2021-03-16 13:00:00,23.9,24.03,23.89,23.89,95762.0,23.9,24.03,23.89,23.89,95762.0
2021-03-16 13:30:00,23.87,23.88,23.68,23.685,29144.0,23.87,23.88,23.68,23.685,29144.0
2021-03-16 14:00:00,23.69,23.76,23.42,23.42,160486.0,23.69,23.76,23.42,23.42,160486.0
2021-03-16 14:30:00,23.415,23.48,23.25,23.32,73579.0,23.415,23.48,23.25,23.32,73579.0
2021-03-16 15:00:00,23.32,23.5,23.28,23.49,89562.0,23.32,23.5,23.28,23.49,89562.0
2021-03-16 15:30:00,23.495,23.68,23.495,23.55,218446.0,23.495,23.68,23.495,23.55,218446.0
2021-03-17 09:30:00,23.24,23.24,22.68,22.88,141721.0,23.24,23.24,22.68,22.88,141721.0
2021-03-17 10:00:00,22.92,23.04,22.86,23.04,77353.0,22.92,23.04,22.86,23.04,77353.0
2021-03-17 10:30:00,23.02,23.2,22.98,23.16,63392.0,23.02,23.2,22.98,23.16,63392.0
2021-03-17 11:00:00,23.165,23.3,23.095,23.27,67423.0,23.165,23.3,23.095,23.27,67423.0
2021-03-17 11:30:00,23.255,23.3,23.17,23.19,47488.0,23.255,23.3,23.17,23.19,47488.0
2021-03-17 12:00:00,23.19,23.235,23.145,23.19,45148.0,23.19,23.235,23.145,23.19,45148.0
2021-03-17 12:30:00,23.19,23.2,23.05,23.05,35546.0,23.19,23.2,23.05,23.05,35546.0
2021-03-17 13:00:00,23.07,23.09,23.01,23.062,38269.0,23.07,23.09,23.01,23.062,38269.0
2021-03-17 13:30:00,23.08,23.1,22.91,22.93,41972.0,23.08,23.1,22.91,22.93,41972.0
2021-03-17 14:00:00,22.95,23.13,22.84,22.84,78193.0,22.95,23.13,22.84,22.84,78193.0
2021-03-17 14:30:00,22.85,23.1,22.8,23.1,69350.0,22.85,23.1,22.8,23.1,69350.0
2021-03-17 15:00:00,23.11,23.21,23.07,23.135,45493.0,23.11,23.21,23.07,23.135,45493.0
2021-03-17 15:30:00,23.14,23.19,23.02,23.17,152986.0,23.14,23.19,23.02,23.17,152986.0
2021-03-18 09:30:00,22.92,23.26,22.7,23.05,76001.0,22.92,23.26,22.7,23.05,76001.0
2021-03-18 10:00:00,23.055,23.24,22.96,23.2,34911.0,23.055,23.24,22.96,23.2,34911.0
2021-03-18 10:30:00,23.17,23.18,22.98,23.11,39851.0,23.17,23.18,22.98,23.11,39851.0
2021-03-18 11:00:00,23.14,23.3,23.1,23.26,41809.0,23.14,23.3,23.1,23.26,41809.0
2021-03-18 11:30:00,23.31,23.48,23.25,23.38,52331.0,23.31,23.48,23.25,23.38,52331.0
2021-03-18 12:00:00,23.38,23.53,23.36,23.44,42032.0,23.38,23.53,23.36,23.44,42032.0
2021-03-18 12:30:00,23.44,23.46,23.28,23.32,36655.0,23.44,23.46,23.28,23.32,36655.0
2021-03-18 13:00:00,23.32,23.34,23.27,23.33,41608.0,23.32,23.34,23.27,23.33,41608.0
2021-03-18 13:30:00,23.33,23.36,23.27,23.35,32671.0,23.33,23.36,23.27,23.35,32671.0
2021-03-18 14:00:00,23.35,23.35,23.135,23.155,39699.0,23.35,23.35,23.135,23.155,39699.0
2021-03-18 14:30:00,23.15,23.19,23.03,23.165,43802.0,23.15,23.19,23.03,23.165,43802.0
2021-03-18 15:00:00,23.16,23.16,23.05,23.13,55154.0,23.16,23.16,23.05,23.13,55154.0
2021-03-18 15:30:00,23.14,23.14,22.81,22.83,228260.0,23.14,23.14,22.81,22.83,228260.0
2021-03-19 09:30:00,22.98,23.36,22.9,23.2,222003.0,22.98,23.36,22.9,23.2,222003.0
2021-03-19 10:00:00,23.15,23.2,22.91,23.18,31841.0,23.15,23.2,22.91,23.18,31841.0
2021-03-19 10:30:00,23.185,23.32,23.13,23.27,61485.0,23.185,23.32,23.13,23.27,61485.0
2021-03-19 11:00:00,23.3,23.55,23.2998,23.545,72877.0,23.3,23.55,23.2998,23.545,72877.0
2021-03-19 11:30:00,23.55,23.5999,23.34,23.45,38551.0,23.55,23.5999,23.34,23.45,38551.0
2021-03-19 12:00:00,23.45,23.475,23.35,23.41,40721.0,23.45,23.475,23.35,23.41,40721.0
2021-03-19 12:30:00,23.41,23.57,23.3587,23.5401,28976.0,23.41,23.57,23.3587,23.5401,28976.0
2021-03-19 13:00:00,23.5699,23.5699,23.39,23.44,27972.0,23.5699,23.5699,23.39,23.44,27972.0
2021-03-19 13:30:00,23.44,23.51,23.41,23.43,28951.0,23.44,23.51,23.41,23.43,28951.0
2021-03-19 14:00:00,23.45,23.45,23.33,23.37,30512.0,23.45,23.45,23.33,23.37,30512.0
2021-03-19 14:30:00,23.38,23.46,23.32,23.37,30045.0,23.38,23.46,23.32,23.37,30045.0
2021-03-19 15:00:00,23.38,23.45,23.33,23.45,39144.0,23.38,23.45,23.33,23.45,39144.0
2021-03-19 15:30:00,23.45,23.73,23.2,23.4,536336.0,23.45,23.73,23.2,23.4,536336.0
2021-03-22 09:30:00,23.47,23.82,23.33,23.735,154044.0,23.47,23.82,23.33,23.735,154044.0
2021-03-22 10:00:00,23.75,23.785,23.34,23.51,75490.0,23.75,23.785,23.34,23.51,75490.0
2021-03-22 10:30:00,23.49,23.56,23.37,23.55,27357.0,23.49,23.56,23.37,23.55,27357.0
2021-03-22 11:00:00,23.575,23.635,23.5101,23.63,30424.0,23.575,23.635,23.5101,23.63,30424.0
2021-03-22 11:30:00,23.64,23.69,23.52,23.57,48805.0,23.64,23.69,23.52,23.57,48805.0
2021-03-22 12:00:00,23.585,23.76,23.555,23.755,42058.0,23.585,23.76,23.555,23.755,42058.0
2021-03-22 12:30:00,23.76,23.84,23.715,23.78,77073.0,23.76,23.84,23.715,23.78,77073.0
2021-03-22 13:00:00,23.77,23.77,23.66,23.7,19136.0,23.77,23.77,23.66,23.7,19136.0
2021-03-22 13:30:00,23.71,23.83,23.71,23.82,26413.0,23.71,23.83,23.71,23.82,26413.0
2021-03-22 14:00:00,23.83,23.89,23.8,23.89,41844.0,23.83,23.89,23.8,23.89,41844.0
2021-03-22 14:30:00,23.89,23.92,23.775,23.85,54948.0,23.89,23.92,23.775,23.85,54948.0
2021-03-22 15:00:00,23.86,23.9,23.77,23.775,56252.0,23.86,23.9,23.77,23.775,56252.0
2021-03-22 15:30:00,23.78,23.8091,23.585,23.64,173728.0,23.78,23.8091,23.585,23.64,173728.0
2021-03-23 09:30:00,23.47,23.98,23.27,23.31,222714.0,23.47,23.98,23.27,23.31,222714.0
2021-03-23 10:00:00,23.3101,23.42,23.25,23.39,85859.0,23.3101,23.42,23.25,23.39,85859.0
2021-03-23 10:30:00,23.39,23.42,23.1,23.1802,143729.0,23.39,23.42,23.1,23.1802,143729.0
2021-03-23 11:00:00,23.19,23.33,23.16,23.31,33745.0,23.19,23.33,23.16,23.31,33745.0
2021-03-23 11:30:00,23.34,23.365,23.26,23.33,30839.0,23.34,23.365,23.26,23.33,30839.0
2021-03-23 12:00:00,23.32,23.37,23.13,23.14,54730.0,23.32,23.37,23.13,23.14,54730.0
2021-03-23 12:30:00,23.14,23.22,23.14,23.22,81354.0,23.14,23.22,23.14,23.22,81354.0
2021-03-23 13:00:00,23.21,23.2525,23.16,23.17,70839.0,23.21,23.2525,23.16,23.17,70839.0
2021-03-23 13:30:00,23.18,23.18,23.07,23.09,30551.0,23.18,23.18,23.07,23.09,30551.0
2021-03-23 14:00:00,23.09,23.16,23.05,23.1287,90848.0,23.09,23.16,23.05,23.1287,90848.0
2021-03-23 14:30:00,23.13,23.14,22.92,22.92,90044.0,23.13,23.14,22.92,22.92,90044.0
2021-03-23 15:00:00,22.9,22.96,22.79,22.85,104222.0,22.9,22.96,22.79,22.85,104222.0
2021-03-23 15:30:00,22.86,22.91,22.72,22.73,268066.0,22.86,22.91,22.72,22.73,268066.0
2021-03-24 09:30:00,22.8,22.905,22.36,22.385,87091.0,22.8,22.905,22.36,22.385,87091.0
2021-03-24 10:00:00,22.385,22.55,22.15,22.225,104574.0,22.385,22.55,22.15,22.225,104574.0
2021-03-24 10:30:00,22.21,22.49,22.18,22.45,105231.0,22.21,22.49,22.18,22.45,105231.0
2021-03-24 11:00:00,22.45,22.54,22.4,22.485,62362.0,22.45,22.54,22.4,22.485,62362.0
2021-03-24 11:30:00,22.485,22.56,22.43,22.43,72341.0,22.485,22.56,22.43,22.43,72341.0
2021-03-24 12:00:00,22.43,22.43,22.34,22.365,40195.0,22.43,22.43,22.34,22.365,40195.0
2021-03-24 12:30:00,22.365,22.41,22.3,22.31,55269.0,22.365,22.41,22.3,22.31,55269.0
2021-03-24 13:00:00,22.31,22.315,22.14,22.22,109111.0,22.31,22.315,22.14,22.22,109111.0
2021-03-24 13:30:00,22.2,22.28,22.12,22.22,53432.0,22.2,22.28,22.12,22.22,53432.0
2021-03-24 14:00:00,22.19,22.23,22.02,22.04,82289.0,22.19,22.23,22.02,22.04,82289.0
2021-03-24 14:30:00,22.035,22.16,21.93,22.04,189328.0,22.035,22.16,21.93,22.04,189328.0
2021-03-24 15:00:00,22.04,22.04,21.9,21.93,108655.0,22.04,22.04,21.9,21.93,108655.0
2021-03-24 15:30:00,21.93,22.12,21.86,21.88,411844.0,21.93,22.12,21.86,21.88,411844.0
2021-03-25 09:30:00,21.83,21.885,21.53,21.68,107143.0,21.83,21.885,21.53,21.68,107143.0
2021-03-25 10:00:00,21.68,21.74,21.37,21.38,63654.0,21.68,21.74,21.37,21.38,63654.0
2021-03-25 10:30:00,21.395,21.5499,21.32,21.32,63872.0,21.395,21.5499,21.32,21.32,63872.0
2021-03-25 11:00:00,21.325,21.415,21.24,21.34,92749.0,21.325,21.415,21.24,21.34,92749.0
2021-03-25 11:30:00,21.37,21.55,21.36,21.54,50826.0,21.37,21.55,21.36,21.54,50826.0
2021-03-25 12:00:00,21.57,21.78,21.47,21.76,121909.0,21.57,21.78,21.47,21.76,121909.0
2021-03-25 12:30:00,21.76,21.775,21.635,21.64,32858.0,21.76,21.775,21.635,21.64,32858.0
2021-03-25 13:00:00,21.635,21.66,21.38,21.41,130386.0,21.635,21.66,21.38,21.41,130386.0
2021-03-25 13:30:00,21.41,21.49,21.3,21.42,99762.0,21.41,21.49,21.3,21.42,99762.0
2021-03-25 14:00:00,21.42,21.635,21.3502,21.59,59284.0,21.42,21.635,21.3502,21.59,59284.0
2021-03-25 14:30:00,21.6,21.86,21.575,21.82,64072.0,21.6,21.86,21.575,21.82,64072.0
2021-03-25 15:00:00,21.83,21.95,21.81,21.94,42306.0,21.83,21.95,21.81,21.94,42306.0
2021-03-25 15:30:00,21.935,22.19,21.91,22.05,491179.0,21.935,22.19,21.91,22.05,491179.0
2021-03-26 09:30:00,22.02,22.25,21.6,22.25,84723.0,22.02,22.25,21.6,22.25,84723.0
2021-03-26 10:00:00,22.19,22.34,22.03,22.21,70594.0,22.19,22.34,22.03,22.21,70594.0
2021-03-26 10:30:00,22.2,22.45,22.13,22.15,75991.0,22.2,22.45,22.13,22.15,75991.0
2021-03-26 11:00:00,22.12,22.18,22.03,22.05,27667.0,22.12,22.18,22.03,22.05,27667.0
2021-03-26 11:30:00,22.03,22.34,22.02,22.34,37186.0,22.03,22.34,22.02,22.34,37186.0
2021-03-26 12:00:00,22.33,22.5,22.33,22.5,58706.0,22.33,22.5,22.33,22.5,58706.0
2021-03-26 12:30:00,22.47,22.53,22.39,22.39,64775.0,22.47,22.53,22.39,22.39,64775.0
2021-03-26 13:00:00,22.4,22.5,22.4,22.49,30201.0,22.4,22.5,22.4,22.49,30201.0
2021-03-26 13:30:00,22.48,22.51,22.32,22.35,53688.0,22.48,22.51,22.32,22.35,53688.0
2021-03-26 14:00:00,22.33,22.37,22.21,22.32,35645.0,22.33,22.37,22.21,22.32,35645.0
2021-03-26 14:30:00,22.3,22.475,22.28,22.46,30617.0,22.3,22.475,22.28,22.46,30617.0
2021-03-26 15:00:00,22.46,22.51,22.35,22.48,112593.0,22.46,22.51,22.35,22.48,112593.0
2021-03-26 15:30:00,22.47,22.71,22.47,22.71,185460.0,22.47,22.71,22.47,22.71,185460.0
2021-03-29 09:30:00,22.55,22.95,22.46,22.52,83114.0,22.55,22.95,22.46,22.52,83114.0
2021-03-29 10:00:00,22.5,22.67,22.45,22.48,37922.0,22.5,22.67,22.45,22.48,37922.0
2021-03-29 10:30:00,22.485,22.525,22.27,22.285,39180.0,22.485,22.525,22.27,22.285,39180.0
2021-03-29 11:00:00,22.28,22.34,22.215,22.25,54782.0,22.28,22.34,22.215,22.25,54782.0
2021-03-29 11:30:00,22.245,22.2813,22.13,22.25,68188.0,22.245,22.2813,22.13,22.25,68188.0
2021-03-29 12:00:00,22.2484,22.325,22.0642,22.14,35264.0,22.2484,22.325,22.0642,22.14,35264.0
2021-03-29 12:30:00,22.145,22.33,22.13,22.33,35646.0,22.145,22.33,22.13,22.33,35646.0
2021-03-29 13:00:00,22.33,22.375,22.12,22.15,252510.0,22.33,22.375,22.12,22.15,252510.0
2021-03-29 13:30:00,22.17,22.19,21.9,22.1,262782.0,22.17,22.19,21.9,22.1,262782.0
2021-03-29 14:00:00,22.1,22.12,21.94,22.09,34116.0,22.1,22.12,21.94,22.09,34116.0
2021-03-29 14:30:00,22.08,22.085,21.94,21.975,56622.0,22.08,22.085,21.94,21.975,56622.0
2021-03-29 15:00:00,21.99,22.095,21.98,22.095,60604.0,21.99,22.095,21.98,22.095,60604.0
2021-03-29 15:30:00,22.09,22.175,22.045,22.06,198331.0,22.09,22.175,22.045,22.06,198331.0
2021-03-30 09:30:00,21.89,21.915,21.425,21.52,110168.0,21.89,21.915,21.425,21.52,110168.0
2021-03-30 10:00:00,21.57,21.94,21.48,21.69,158342.0,21.57,21.94,21.48,21.69,158342.0
2021-03-30 10:30:00,21.66,21.97,21.6275,21.97,99602.0,21.66,21.97,21.6275,21.97,99602.0
2021-03-30 11:00:00,21.97,22.33,21.94,22.1,84514.0,21.97,22.33,21.94,22.1,84514.0
2021-03-30 11:30:00,22.09,22.27,21.94,22.0,35260.0,22.09,22.27,21.94,22.0,35260.0
2021-03-30 12:00:00,22.0,22.12,22.0,22.08,59618.0,22.0,22.12,22.0,22.08,59618.0
2021-03-30 12:30:00,22.095,22.15,22.07,22.09,26993.0,22.095,22.15,22.07,22.09,26993.0
2021-03-30 13:00:00,22.08,22.14,22.0,22.08,33195.0,22.08,22.14,22.0,22.08,33195.0
2021-03-30 13:30:00,22.08,22.08,21.89,21.91,32746.0,22.08,22.08,21.89,21.91,32746.0
2021-03-30 14:00:00,21.9,22.07,21.85,21.985,94233.0,21.9,22.07,21.85,21.985,94233.0
2021-03-30 14:30:00,21.99,22.05,21.94,22.03,58410.0,21.99,22.05,21.94,22.03,58410.0
2021-03-30 15:00:00,21.99,22.04,21.94,21.945,78963.0,21.99,22.04,21.94,21.945,78963.0
2021-03-30 15:30:00,21.95,21.98,21.885,21.961,189551.0,21.95,21.98,21.885,21.961,189551.0
2021-03-31 09:30:00,22.38,22.69,22.29,22.51,121149.0,22.38,22.69,22.29,22.51,121149.0
2021-03-31 10:00:00,22.5173,22.72,22.45,22.65,90760.0,22.5173,22.72,22.45,22.65,90760.0
2021-03-31 10:30:00,22.66,22.73,22.61,22.625,43101.0,22.66,22.73,22.61,22.625,43101.0
2021-03-31 11:00:00,22.63,22.7,22.56,22.68,64027.0,22.63,22.7,22.56,22.68,64027.0
2021-03-31 11:30:00,22.675,22.86,22.59,22.655,265981.0,22.675,22.86,22.59,22.655,265981.0
2021-03-31 12:00:00,22.68,22.69,22.63,22.63,35402.0,22.68,22.69,22.63,22.63,35402.0
2021-03-31 12:30:00,22.66,22.68,22.52,22.54,37383.0,22.66,22.68,22.52,22.54,37383.0
2021-03-31 13:00:00,22.52,22.67,22.51,22.66,32707.0,22.52,22.67,22.51,22.66,32707.0
2021-03-31 13:30:00,22.65,22.87,22.65,22.8,209484.0,22.65,22.87,22.65,22.8,209484.0
2021-03-31 14:00:00,22.8,22.83,22.74,22.77,68107.0,22.8,22.83,22.74,22.77,68107.0
2021-03-31 14:30:00,22.765,22.82,22.71,22.745,89942.0,22.765,22.82,22.71,22.745,89942.0
2021-03-31 15:00:00,22.74,22.88,22.74,22.83,90082.0,22.74,22.88,22.74,22.83,90082.0
2021-03-31 15:30:00,22.82,22.85,22.56,22.57,390396.0,22.82,22.85,22.56,22.57,390396.0
2021-04-01 09:30:00,22.76,23.15,22.57,22.86,214395.0,22.76,23.15,22.57,22.86,214395.0
2021-04-01 10:00:00,22.93,23.09,22.8,22.88,58244.0,22.93,23.09,22.8,22.88,58244.0
2021-04-01 10:30:00,22.875,23.07,22.84,23.04,121409.0,22.875,23.07,22.84,23.04,121409.0
2021-04-01 11:00:00,23.06,23.12,22.91,22.95,89190.0,23.06,23.12,22.91,22.95,89190.0
2021-04-01 11:30:00,22.94,22.99,22.83,22.85,47891.0,22.94,22.99,22.83,22.85,47891.0
2021-04-01 12:00:00,22.86,22.97,22.8,22.97,21296.0,22.86,22.97,22.8,22.97,21296.0
2021-04-01 12:30:00,22.98,23.0,22.94,22.97,23566.0,22.98,23.0,22.94,22.97,23566.0
2021-04-01 13:00:00,22.98,23.04,22.93,22.93,30320.0,22.98,23.04,22.93,22.93,30320.0
2021-04-01 13:30:00,22.93,23.04,22.93,22.955,61044.0,22.93,23.04,22.93,22.955,61044.0
2021-04-01 14:00:00,22.955,23.025,22.95,22.985,35694.0,22.955,23.025,22.95,22.985,35694.0
2021-04-01 14:30:00,23.0,23.03,22.99,22.995,45905.0,23.0,23.03,22.99,22.995,45905.0
2021-04-01 15:00:00,22.995,23.04,22.93,22.995,87675.0,22.995,23.04,22.93,22.995,87675.0
2021-04-01 15:30:00,22.995,23.145,22.965,23.13,253248.0,22.995,23.145,22.965,23.13,253248.0
2021-04-05 09:30:00,22.96,23.1258,22.7,22.96,188609.0,22.96,23.1258,22.7,22.96,188609.0
2021-04-05 10:00:00,22.92,23.08,22.8901,23.065,29716.0,22.92,23.08,22.8901,23.065,29716.0
2021-04-05 10:30:00,23.06,23.1,22.9,22.96,77705.0,23.06,23.1,22.9,22.96,77705.0
2021-04-05 11:00:00,22.95,23.15,22.89,23.15,49475.0,22.95,23.15,22.89,23.15,49475.0
2021-04-05 11:30:00,23.17,23.18,22.97,22.989,52830.0,23.17,23.18,22.97,22.989,52830.0
2021-04-05 12:00:00,22.98,23.08,22.96,23.01,33023.0,22.98,23.08,22.96,23.01,33023.0
2021-04-05 12:30:00,23.0,23.05,22.98,23.01,22369.0,23.0,23.05,22.98,23.01,22369.0
2021-04-05 13:00:00,23.01,23.19,23.0,23.185,40887.0,23.01,23.19,23.0,23.185,40887.0
2021-04-05 13:30:00,23.183,23.2,23.13,23.15,23239.0,23.183,23.2,23.13,23.15,23239.0
2021-04-05 14:00:00,23.16,23.24,23.15,23.195,36741.0,23.16,23.24,23.15,23.195,36741.0
2021-04-05 14:30:00,23.2,23.32,23.19,23.275,52501.0,23.2,23.32,23.19,23.275,52501.0
2021-04-05 15:00:00,23.28,23.36,23.2601,23.34,57969.0,23.28,23.36,23.2601,23.34,57969.0
2021-04-05 15:30:00,23.335,23.49,23.32,23.49,254978.0,23.335,23.49,23.32,23.49,254978.0
2021-04-06 09:30:00,23.29,23.56,23.25,23.56,63372.0,23.29,23.56,23.25,23.56,63372.0
2021-04-06 10:00:00,23.55,23.68,23.53,23.62,82354.0,23.55,23.68,23.53,23.62,82354.0
2021-04-06 10:30:00,23.625,23.71,23.59,23.65,86241.0,23.625,23.71,23.59,23.65,86241.0
2021-04-06 11:00:00,23.65,23.879,23.65,23.809,137531.0,23.65,23.879,23.65,23.809,137531.0
2021-04-06 11:30:00,23.8,23.85,23.75,23.76,118145.0,23.8,23.85,23.75,23.76,118145.0
2021-04-06 12:00:00,23.76,23.78,23.5499,23.6,47320.0,23.76,23.78,23.5499,23.6,47320.0
2021-04-06 12:30:00,23.6,23.66,23.595,23.65,41925.0,23.6,23.66,23.595,23.65,41925.0
2021-04-06 13:00:00,23.65,23.71,23.63,23.7,69126.0,23.65,23.71,23.63,23.7,69126.0
2021-04-06 13:30:00,23.7,23.76,23.65,23.73,80177.0,23.7,23.76,23.65,23.73,80177.0
2021-04-06 14:00:00,23.73,23.75,23.69,23.7,68217.0,23.73,23.75,23.69,23.7,68217.0
2021-04-06 14:30:00,23.7,23.81,23.68,23.75,412989.0,23.7,23.81,23.68,23.75,412989.0
2021-04-06 15:00:00,23.755,23.77,23.43,23.47,107552.0,23.755,23.77,23.43,23.47,107552.0
2021-04-06 15:30:00,23.47,23.505,23.28,23.34,164334.0,23.47,23.505,23.28,23.34,164334.0
2021-04-07 09:30:00,23.44,23.58,23.22,23.45,96820.0,23.44,23.58,23.22,23.45,96820.0
2021-04-07 10:00:00,23.47,23.55,23.35,23.5439,42386.0,23.47,23.55,23.35,23.5439,42386.0
2021-04-07 10:30:00,23.54,23.78,23.48,23.735,113886.0,23.54,23.78,23.48,23.735,113886.0
2021-04-07 11:00:00,23.73,23.78,23.6325,23.6501,82877.0,23.73,23.78,23.6325,23.6501,82877.0
2021-04-07 11:30:00,23.65,23.69,23.59,23.66,71862.0,23.65,23.69,23.59,23.66,71862.0
2021-04-07 12:00:00,23.67,23.7,23.52,23.57,88828.0,23.67,23.7,23.52,23.57,88828.0
2021-04-07 12:30:00,23.56,23.715,23.55,23.68,60594.0,23.56,23.715,23.55,23.68,60594.0
2021-04-07 13:00:00,23.71,23.73,23.62,23.62,72233.0,23.71,23.73,23.62,23.62,72233.0
2021-04-07 13:30:00,23.63,23.67,23.585,23.61,29030.0,23.63,23.67,23.585,23.61,29030.0
2021-04-07 14:00:00,23.61,23.74,23.6,23.615,39422.0,23.61,23.74,23.6,23.615,39422.0
2021-04-07 14:30:00,23.615,23.64,23.53,23.56,47255.0,23.615,23.64,23.53,23.56,47255.0
2021-04-07 15:00:00,23.57,23.58,23.405,23.4327,76335.0,23.57,23.58,23.405,23.4327,76335.0
2021-04-07 15:30:00,23.43,23.49,23.37,23.4,185895.0,23.43,23.49,23.37,23.4,185895.0
2021-04-08 09:30:00,23.64,23.8,23.555,23.68,44346.0,23.64,23.8,23.555,23.68,44346.0
2021-04-08 10:00:00,23.685,23.78,23.51,23.57,43104.0,23.685,23.78,23.51,23.57,43104.0
2021-04-08 10:30:00,23.6,23.835,23.59,23.82,53628.0,23.6,23.835,23.59,23.82,53628.0
2021-04-08 11:00:00,23.83,23.83,23.73,23.8,41047.0,23.83,23.83,23.73,23.8,41047.0
2021-04-08 11:30:00,23.8,23.89,23.79,23.835,31647.0,23.8,23.89,23.79,23.835,31647.0
2021-04-08 12:00:00,23.845,23.91,23.82,23.855,55047.0,23.845,23.91,23.82,23.855,55047.0
2021-04-08 12:30:00,23.83,23.9,23.7,23.73,101352.0,23.83,23.9,23.7,23.73,101352.0
2021-04-08 13:00:00,23.725,23.77,23.59,23.6,29420.0,23.725,23.77,23.59,23.6,29420.0
2021-04-08 13:30:00,23.6,23.67,23.51,23.515,44484.0,23.6,23.67,23.51,23.515,44484.0
2021-04-08 14:00:00,23.52,23.58,23.46,23.46,45812.0,23.52,23.58,23.46,23.46,45812.0
2021-04-08 14:30:00,23.47,23.48,23.35,23.405,38579.0,23.47,23.48,23.35,23.405,38579.0
2021-04-08 15:00:00,23.41,23.42,23.31,23.375,40642.0,23.41,23.42,23.31,23.375,40642.0
2021-04-08 15:30:00,23.3799,23.39,23.29,23.35,169119.0,23.3799,23.39,23.29,23.35,169119.0
2021-04-09 09:30:00,23.25,23.25,22.78,22.83,148385.0,23.25,23.25,22.78,22.83,148385.0
2021-04-09 10:00:00,22.85,22.94,22.7,22.8995,203948.0,22.85,22.94,22.7,22.8995,203948.0
2021-04-09 10:30:00,22.9,23.01,22.88,22.96,62870.0,22.9,23.01,22.88,22.96,62870.0
2021-04-09 11:00:00,22.96,23.03,22.9,23.0,70245.0,22.96,23.03,22.9,23.0,70245.0
2021-04-09 11:30:00,23.0,23.01,22.92,22.97,60620.0,23.0,23.01,22.92,22.97,60620.0
2021-04-09 12:00:00,22.97,22.99,22.87,22.955,139591.0,22.97,22.99,22.87,22.955,139591.0
2021-04-09 12:30:00,22.945,22.98,22.9201,22.96,52976.0,22.945,22.98,22.9201,22.96,52976.0
2021-04-09 13:00:00,22.97,23.06,22.95,23.0164,44506.0,22.97,23.06,22.95,23.0164,44506.0
2021-04-09 13:30:00,23.025,23.05,22.94,23.0035,97057.0,23.025,23.05,22.94,23.0035,97057.0
2021-04-09 14:00:00,23.01,23.04,22.99,23.0,31690.0,23.01,23.04,22.99,23.0,31690.0
2021-04-09 14:30:00,23.01,23.085,23.0001,23.045,34727.0,23.01,23.085,23.0001,23.045,34727.0
2021-04-09 15:00:00,23.045,23.07,22.97,23.065,54530.0,23.045,23.07,22.97,23.065,54530.0
2021-04-09 15:30:00,23.07,23.17,23.0597,23.12,124812.0,23.07,23.17,23.0597,23.12,124812.0
2021-04-12 09:30:00,23.1,23.1,22.67,22.8,136976.0,23.1,23.1,22.67,22.8,136976.0
2021-04-12 10:00:00,22.8,23.05,22.77,23.0,241278.0,22.8,23.05,22.77,23.0,241278.0
2021-04-12 10:30:00,23.0,23.07,22.87,22.95,145597.0,23.0,23.07,22.87,22.95,145597.0
2021-04-12 11:00:00,22.95,23.1133,22.95,23.101,82910.0,22.95,23.1133,22.95,23.101,82910.0
2021-04-12 11:30:00,23.11,23.19,23.06,23.1,43288.0,23.11,23.19,23.06,23.1,43288.0
2021-04-12 12:00:00,23.1,23.23,23.09,23.2068,57018.0,23.1,23.23,23.09,23.2068,57018.0
2021-04-12 12:30:00,23.205,23.25,23.13,23.155,50275.0,23.205,23.25,23.13,23.155,50275.0
2021-04-12 13:00:00,23.16,23.238,23.08,23.185,247173.0,23.16,23.238,23.08,23.185,247173.0
2021-04-12 13:30:00,23.18,23.185,23.0638,23.08,72724.0,23.18,23.185,23.0638,23.08,72724.0
2021-04-12 14:00:00,23.07,23.3,23.07,23.27,69029.0,23.07,23.3,23.07,23.27,69029.0
2021-04-12 14:30:00,23.27,23.41,23.23,23.345,74530.0,23.27,23.41,23.23,23.345,74530.0
2021-04-12 15:00:00,23.345,23.35,23.225,23.235,92967.0,23.345,23.35,23.225,23.235,92967.0
2021-04-12 15:30:00,23.23,23.235,22.85,23.03,274100.0,23.23,23.235,22.85,23.03,274100.0
2021-04-13 09:30:00,23.16,23.49,23.0,23.45,78881.0,23.16,23.49,23.0,23.45,78881.0
2021-04-13 10:00:00,23.45,23.48,23.3101,23.45,80153.0,23.45,23.48,23.3101,23.45,80153.0
2021-04-13 10:30:00,23.455,23.46,23.12,23.215,46199.0,23.455,23.46,23.12,23.215,46199.0
2021-04-13 11:00:00,23.215,23.3,23.14,23.3,66651.0,23.215,23.3,23.14,23.3,66651.0
2021-04-13 11:30:00,23.27,23.29,23.14,23.14,34742.0,23.27,23.29,23.14,23.14,34742.0
2021-04-13 12:00:00,23.154,23.214,23.11,23.15,29922.0,23.154,23.214,23.11,23.15,29922.0
2021-04-13 12:30:00,23.16,23.23,22.97,23.05,63231.0,23.16,23.23,22.97,23.05,63231.0
2021-04-13 13:00:00,23.06,23.14,23.02,23.11,21721.0,23.06,23.14,23.02,23.11,21721.0
2021-04-13 13:30:00,23.11,23.18,23.04,23.13,32858.0,23.11,23.18,23.04,23.13,32858.0
2021-04-13 14:00:00,23.13,23.2,23.11,23.19,22888.0,23.13,23.2,23.11,23.19,22888.0
2021-04-13 14:30:00,23.2,23.23,23.172,23.22,18386.0,23.2,23.23,23.172,23.22,18386.0
2021-04-13 15:00:00,23.21,23.375,23.21,23.36,54986.0,23.21,23.375,23.21,23.36,54986.0
2021-04-13 15:30:00,23.345,23.46,23.34,23.42,131692.0,23.345,23.46,23.34,23.42,131692.0
2021-04-14 09:30:00,23.33,23.8,23.33,23.75,106024.0,23.33,23.8,23.33,23.75,106024.0
2021-04-14 10:00:00,23.7633,24.0,23.67,23.96,108559.0,23.7633,24.0,23.67,23.96,108559.0
2021-04-14 10:30:00,23.965,24.16,23.96,24.1,156511.0,23.965,24.16,23.96,24.1,156511.0
2021-04-14 11:00:00,24.11,24.31,24.04,24.21,150716.0,24.11,24.31,24.04,24.21,150716.0
2021-04-14 11:30:00,24.2,24.2,24.01,24.13,62746.0,24.2,24.2,24.01,24.13,62746.0
2021-04-14 12:00:00,24.1,24.28,24.0701,24.135,65182.0,24.1,24.28,24.0701,24.135,65182.0
2021-04-14 12:30:00,24.1429,24.16,24.05,24.11,40890.0,24.1429,24.16,24.05,24.11,40890.0
2021-04-14 13:00:00,24.12,24.14,24.07,24.12,36266.0,24.12,24.14,24.07,24.12,36266.0
2021-04-14 13:30:00,24.13,24.23,24.1,24.1,74474.0,24.13,24.23,24.1,24.1,74474.0
2021-04-14 14:00:00,24.1,24.16,23.99,24.15,68742.0,24.1,24.16,23.99,24.15,68742.0
2021-04-14 14:30:00,24.15,24.2,24.0276,24.045,49816.0,24.15,24.2,24.0276,24.045,49816.0
2021-04-14 15:00:00,24.03,24.13,23.99,24.07,69717.0,24.03,24.13,23.99,24.07,69717.0
2021-04-14 15:30:00,24.07,24.09,23.995,24.05,156659.0,24.07,24.09,23.995,24.05,156659.0
2021-04-15 09:30:00,24.29,24.89,24.26,24.48,202709.0,24.29,24.89,24.26,24.48,202709.0
2021-04-15 10:00:00,24.5,24.58,24.12,24.3,63844.0,24.5,24.58,24.12,24.3,63844.0
2021-04-15 10:30:00,24.3,24.35,24.18,24.2501,34690.0,24.3,24.35,24.18,24.2501,34690.0
2021-04-15 11:00:00,24.27,24.35,24.18,24.21,38392.0,24.27,24.35,24.18,24.21,38392.0
2021-04-15 11:30:00,24.21,24.25,24.15,24.15,24639.0,24.21,24.25,24.15,24.15,24639.0
2021-04-15 12:00:00,24.14,24.2,24.09,24.125,27966.0,24.14,24.2,24.09,24.125,27966.0
2021-04-15 12:30:00,24.11,24.15,24.01,24.09,28351.0,24.11,24.15,24.01,24.09,28351.0
2021-04-15 13:00:00,24.1,24.2,24.09,24.17,32321.0,24.1,24.2,24.09,24.17,32321.0
2021-04-15 13:30:00,24.18,24.23,24.11,24.18,27656.0,24.18,24.23,24.11,24.18,27656.0
2021-04-15 14:00:00,24.17,24.28,24.15,24.28,38663.0,24.17,24.28,24.15,24.28,38663.0
2021-04-15 14:30:00,24.275,24.28,24.14,24.15,36531.0,24.275,24.28,24.14,24.15,36531.0
2021-04-15 15:00:00,24.15,24.16,24.025,24.04,55906.0,24.15,24.16,24.025,24.04,55906.0
2021-04-15 15:30:00,24.04,24.075,23.91,23.96,178897.0,24.04,24.075,23.91,23.96,178897.0
2021-04-16 09:30:00,23.91,24.11,23.65,23.72,295609.0,23.91,24.11,23.65,23.72,295609.0
2021-04-16 10:00:00,23.66,23.74,23.52,23.52,33541.0,23.66,23.74,23.52,23.52,33541.0
2021-04-16 10:30:00,23.54,23.56,23.45,23.47,35444.0,23.54,23.56,23.45,23.47,35444.0
2021-04-16 11:00:00,23.47,23.49,23.39,23.45,44486.0,23.47,23.49,23.39,23.45,44486.0
2021-04-16 11:30:00,23.4299,23.54,23.415,23.52,54118.0,23.4299,23.54,23.415,23.52,54118.0
2021-04-16 12:00:00,23.53,23.53,23.43,23.48,26343.0,23.53,23.53,23.43,23.48,26343.0
2021-04-16 12:30:00,23.48,23.5,23.4,23.48,32047.0,23.48,23.5,23.4,23.48,32047.0
2021-04-16 13:00:00,23.47,23.58,23.43,23.54,42874.0,23.47,23.58,23.43,23.54,42874.0
2021-04-16 13:30:00,23.53,23.55,23.5,23.51,39754.0,23.53,23.55,23.5,23.51,39754.0
2021-04-16 14:00:00,23.54,23.76,23.53,23.75,50321.0,23.54,23.76,23.53,23.75,50321.0
2021-04-16 14:30:00,23.74,23.74,23.62,23.66,33960.0,23.74,23.74,23.62,23.66,33960.0
2021-04-16 15:00:00,23.655,23.68,23.5,23.51,66892.0,23.655,23.68,23.5,23.51,66892.0
2021-04-16 15:30:00,23.51,23.65,23.495,23.6,241897.0,23.51,23.65,23.495,23.6,241897.0
2021-04-19 09:30:00,23.64,24.13,23.61,23.905,113322.0,23.64,24.13,23.61,23.905,113322.0
2021-04-19 10:00:00,23.88,23.95,23.765,23.9,34513.0,23.88,23.95,23.765,23.9,34513.0
2021-04-19 10:30:00,23.89,23.95,23.77,23.83,29634.0,23.89,23.95,23.77,23.83,29634.0
2021-04-19 11:00:00,23.81,23.81,23.62,23.65,47655.0,23.81,23.81,23.62,23.65,47655.0
2021-04-19 11:30:00,23.66,23.79,23.56,23.695,85056.0,23.66,23.79,23.56,23.695,85056.0
2021-04-19 12:00:00,23.71,23.7943,23.65,23.69,19632.0,23.71,23.7943,23.65,23.69,19632.0
2021-04-19 12:30:00,23.69,23.84,23.6509,23.83,51694.0,23.69,23.84,23.6509,23.83,51694.0
2021-04-19 13:00:00,23.84,23.895,23.7407,23.84,37437.0,23.84,23.895,23.7407,23.84,37437.0
2021-04-19 13:30:00,23.83,23.88,23.76,23.8,25227.0,23.83,23.88,23.76,23.8,25227.0
2021-04-19 14:00:00,23.8,23.88,23.795,23.8492,26749.0,23.8,23.88,23.795,23.8492,26749.0
2021-04-19 14:30:00,23.83,23.86,23.7565,23.8,33742.0,23.83,23.86,23.7565,23.8,33742.0
2021-04-19 15:00:00,23.82,23.85,23.77,23.817,40325.0,23.82,23.85,23.77,23.817,40325.0
2021-04-19 15:30:00,23.82,23.82,23.63,23.74,236069.0,23.82,23.82,23.63,23.74,236069.0
2021-04-20 09:30:00,23.58,24.49,23.52,24.04,254819.0,23.58,24.49,23.52,24.04,254819.0
2021-04-20 10:00:00,24.035,24.2054,24.02,24.11,36716.0,24.035,24.2054,24.02,24.11,36716.0
2021-04-20 10:30:00,24.1,24.15,23.86,23.9487,50431.0,24.1,24.15,23.86,23.9487,50431.0
2021-04-20 11:00:00,23.95,24.06,23.87,23.92,43469.0,23.95,24.06,23.87,23.92,43469.0
2021-04-20 11:30:00,23.93,24.23,23.891,24.185,58744.0,23.93,24.23,23.891,24.185,58744.0
2021-04-20 12:00:00,24.185,24.38,24.185,24.2505,104143.0,24.185,24.38,24.185,24.2505,104143.0
2021-04-20 12:30:00,24.26,24.28,24.14,24.21,34225.0,24.26,24.28,24.14,24.21,34225.0
2021-04-20 13:00:00,24.225,24.4299,24.2101,24.35,169857.0,24.225,24.4299,24.2101,24.35,169857.0
2021-04-20 13:30:00,24.35,24.39,24.315,24.36,56542.0,24.35,24.39,24.315,24.36,56542.0
2021-04-20 14:00:00,24.3583,24.495,24.35,24.35,80608.0,24.3583,24.495,24.35,24.35,80608.0
2021-04-20 14:30:00,24.36,24.4,24.33,24.34,52007.0,24.36,24.4,24.33,24.34,52007.0
2021-04-20 15:00:00,24.35,24.52,24.3311,24.495,107857.0,24.35,24.52,24.3311,24.495,107857.0
2021-04-20 15:30:00,24.495,24.535,24.445,24.51,289124.0,24.495,24.535,24.445,24.51,289124.0
2021-04-21 09:30:00,24.59,24.59,24.3,24.48,50015.0,24.59,24.59,24.3,24.48,50015.0
2021-04-21 10:00:00,24.51,24.8,24.42,24.7,82815.0,24.51,24.8,24.42,24.7,82815.0
2021-04-21 10:30:00,24.7,24.7375,24.5951,24.5951,37913.0,24.7,24.7375,24.5951,24.5951,37913.0
2021-04-21 11:00:00,24.61,24.635,24.46,24.49,42067.0,24.61,24.635,24.46,24.49,42067.0
2021-04-21 11:30:00,24.5,24.85,24.49,24.77,154372.0,24.5,24.85,24.49,24.77,154372.0
2021-04-21 12:00:00,24.74,24.84,24.59,24.63,89913.0,24.74,24.84,24.59,24.63,89913.0
2021-04-21 12:30:00,24.61,24.72,24.58,24.7,82713.0,24.61,24.72,24.58,24.7,82713.0
2021-04-21 13:00:00,24.7,24.83,24.66,24.77,45332.0,24.7,24.83,24.66,24.77,45332.0
2021-04-21 13:30:00,24.76,24.8,24.71,24.77,61059.0,24.76,24.8,24.71,24.77,61059.0
2021-04-21 14:00:00,24.78,24.89,24.74,24.88,63450.0,24.78,24.89,24.74,24.88,63450.0
2021-04-21 14:30:00,24.885,24.96,24.78,24.84,130968.0,24.885,24.96,24.78,24.84,130968.0
2021-04-21 15:00:00,24.845,24.88,24.78,24.798,42282.0,24.845,24.88,24.78,24.798,42282.0
2021-04-21 15:30:00,24.798,24.809,24.61,24.67,225942.0,24.798,24.809,24.61,24.67,225942.0
2021-04-22 09:30:00,24.53,24.57,24.25,24.3523,69079.0,24.53,24.57,24.25,24.3523,69079.0
2021-04-22 10:00:00,24.355,24.48,24.32,24.43,31659.0,24.355,24.48,24.32,24.43,31659.0
2021-04-22 10:30:00,24.42,24.61,24.42,24.5448,29344.0,24.42,24.61,24.42,24.5448,29344.0
2021-04-22 11:00:00,24.555,24.76,24.53,24.71,24090.0,24.555,24.76,24.53,24.71,24090.0
2021-04-22 11:30:00,24.69,24.88,24.69,24.88,31962.0,24.69,24.88,24.69,24.88,31962.0
2021-04-22 12:00:00,24.88,24.9,24.74,24.84,43463.0,24.88,24.9,24.74,24.84,43463.0
2021-04-22 12:30:00,24.83,24.92,24.83,24.88,31490.0,24.83,24.92,24.83,24.88,31490.0
2021-04-22 13:00:00,24.885,24.885,24.63,24.7729,91508.0,24.885,24.885,24.63,24.7729,91508.0
2021-04-22 13:30:00,24.77,24.85,24.58,24.64,49085.0,24.77,24.85,24.58,24.64,49085.0
2021-04-22 14:00:00,24.63,24.79,24.58,24.785,34717.0,24.63,24.79,24.58,24.785,34717.0
2021-04-22 14:30:00,24.78,24.8,24.65,24.7,29721.0,24.78,24.8,24.65,24.7,29721.0
2021-04-22 15:00:00,24.7,24.73,24.6,24.62,37693.0,24.7,24.73,24.6,24.62,37693.0
2021-04-22 15:30:00,24.62,24.76,24.62,24.66,96923.0,24.62,24.76,24.62,24.66,96923.0
2021-04-23 09:30:00,24.64,24.845,24.4,24.845,72946.0,24.64,24.845,24.4,24.845,72946.0
2021-04-23 10:00:00,24.82,24.86,24.6,24.655,160423.0,24.82,24.86,24.6,24.655,160423.0
2021-04-23 10:30:00,24.68,24.9,24.67,24.68,47103.0,24.68,24.9,24.67,24.68,47103.0
2021-04-23 11:00:00,24.71,24.78,24.7,24.74,41750.0,24.71,24.78,24.7,24.74,41750.0
2021-04-23 11:30:00,24.755,24.82,24.73,24.78,45794.0,24.755,24.82,24.73,24.78,45794.0
2021-04-23 12:00:00,24.8,24.84,24.755,24.83,66986.0,24.8,24.84,24.755,24.83,66986.0
2021-04-23 12:30:00,24.83,24.88,24.8,24.835,132604.0,24.83,24.88,24.8,24.835,132604.0
2021-04-23 13:00:00,24.83,24.885,24.8033,24.82,34043.0,24.83,24.885,24.8033,24.82,34043.0
2021-04-23 13:30:00,24.83,24.885,24.79,24.885,102149.0,24.83,24.885,24.79,24.885,102149.0
2021-04-23 14:00:00,24.8854,24.895,24.825,24.875,48653.0,24.8854,24.895,24.825,24.875,48653.0
2021-04-23 14:30:00,24.875,24.97,24.865,24.96,89803.0,24.875,24.97,24.865,24.96,89803.0
2021-04-23 15:00:00,24.96,24.98,24.82,24.86,86350.0,24.96,24.98,24.82,24.86,86350.0
2021-04-23 15:30:00,24.865,24.87,24.715,24.73,228710.0,24.865,24.87,24.715,24.73,228710.0
2021-04-26 09:30:00,24.98,25.09,24.62,25.0,239352.0,24.98,25.09,24.62,25.0,239352.0
2021-04-26 10:00:00,24.965,25.025,24.82,24.95,39017.0,24.965,25.025,24.82,24.95,39017.0
2021-04-26 10:30:00,24.92,24.96,24.81,24.84,50672.0,24.92,24.96,24.81,24.84,50672.0
2021-04-26 11:00:00,24.84,24.975,24.82,24.935,82229.0,24.84,24.975,24.82,24.935,82229.0
2021-04-26 11:30:00,24.94,25.03,24.86,24.9826,49262.0,24.94,25.03,24.86,24.9826,49262.0
2021-04-26 12:00:00,25.0,25.07,24.995,25.02,71416.0,25.0,25.07,24.995,25.02,71416.0
2021-04-26 12:30:00,25.02,25.06,24.98,25.05,49227.0,25.02,25.06,24.98,25.05,49227.0
2021-04-26 13:00:00,25.05,25.08,25.01,25.035,30973.0,25.05,25.08,25.01,25.035,30973.0
2021-04-26 13:30:00,25.05,25.13,25.03,25.09,61722.0,25.05,25.13,25.03,25.09,61722.0
2021-04-26 14:00:00,25.095,25.105,25.02,25.08,48550.0,25.095,25.105,25.02,25.08,48550.0
2021-04-26 14:30:00,25.075,25.0999,25.05,25.07,27958.0,25.075,25.0999,25.05,25.07,27958.0
2021-04-26 15:00:00,25.07,25.09,24.89,24.9,120110.0,25.07,25.09,24.89,24.9,120110.0
2021-04-26 15:30:00,24.88,24.94,24.84,24.86,166708.0,24.88,24.94,24.84,24.86,166708.0
2021-04-27 09:30:00,25.02,25.19,24.8,24.92,78249.0,25.02,25.19,24.8,24.92,78249.0
2021-04-27 10:00:00,24.86,24.9312,24.62,24.8,63730.0,24.86,24.9312,24.62,24.8,63730.0
2021-04-27 10:30:00,24.785,24.79,24.57,24.64,54754.0,24.785,24.79,24.57,24.64,54754.0
2021-04-27 11:00:00,24.64,24.75,24.57,24.7,45711.0,24.64,24.75,24.57,24.7,45711.0
2021-04-27 11:30:00,24.7,24.75,24.61,24.74,78833.0,24.7,24.75,24.61,24.74,78833.0
2021-04-27 12:00:00,24.74,24.745,24.665,24.72,26913.0,24.74,24.745,24.665,24.72,26913.0
2021-04-27 12:30:00,24.69,24.75,24.62,24.74,124891.0,24.69,24.75,24.62,24.74,124891.0
2021-04-27 13:00:00,24.7303,24.77,24.55,24.6,169621.0,24.7303,24.77,24.55,24.6,169621.0
2021-04-27 13:30:00,24.6032,24.61,24.47,24.595,80040.0,24.6032,24.61,24.47,24.595,80040.0
2021-04-27 14:00:00,24.59,24.71,24.55,24.7,49558.0,24.59,24.71,24.55,24.7,49558.0
2021-04-27 14:30:00,24.68,24.73,24.62,24.67,66974.0,24.68,24.73,24.62,24.67,66974.0
2021-04-27 15:00:00,24.65,24.73,24.55,24.7,213706.0,24.65,24.73,24.55,24.7,213706.0
2021-04-27 15:30:00,24.7,24.75,24.6,24.64,144965.0,24.7,24.75,24.6,24.64,144965.0
2021-04-28 09:30:00,24.43,24.56,24.25,24.5,57568.0,24.43,24.56,24.25,24.5,57568.0
2021-04-28 10:00:00,24.52,24.645,24.43,24.62,27203.0,24.52,24.645,24.43,24.62,27203.0
2021-04-28 10:30:00,24.65,24.805,24.62,24.77,42485.0,24.65,24.805,24.62,24.77,42485.0
2021-04-28 11:00:00,24.76,24.84,24.72,24.82,28843.0,24.76,24.84,24.72,24.82,28843.0
2021-04-28 11:30:00,24.84,24.84,24.66,24.7099,37071.0,24.84,24.84,24.66,24.7099,37071.0
2021-04-28 12:00:00,24.685,24.715,24.62,24.6815,26063.0,24.685,24.715,24.62,24.6815,26063.0
2021-04-28 12:30:00,24.69,24.71,24.56,24.605,53017.0,24.69,24.71,24.56,24.605,53017.0
2021-04-28 13:00:00,24.625,24.85,24.6,24.79,77517.0,24.625,24.85,24.6,24.79,77517.0
2021-04-28 13:30:00,24.79,24.81,24.74,24.81,42944.0,24.79,24.81,24.74,24.81,42944.0
2021-04-28 14:00:00,24.77,24.88,24.72,24.86,32717.0,24.77,24.88,24.72,24.86,32717.0
2021-04-28 14:30:00,24.85,24.96,24.81,24.89,45647.0,24.85,24.96,24.81,24.89,45647.0
2021-04-28 15:00:00,24.87,24.885,24.78,24.835,42387.0,24.87,24.885,24.78,24.835,42387.0
2021-04-28 15:30:00,24.84,24.855,24.69,24.74,135617.0,24.84,24.855,24.69,24.74,135617.0
2021-04-29 09:30:00,24.78,24.88,24.49,24.49,48632.0,24.78,24.88,24.49,24.49,48632.0
2021-04-29 10:00:00,24.52,24.62,24.47,24.52,24873.0,24.52,24.62,24.47,24.52,24873.0
2021-04-29 10:30:00,24.52,24.73,24.465,24.73,43192.0,24.52,24.73,24.465,24.73,43192.0
2021-04-29 11:00:00,24.73,24.81,24.7,24.72,25016.0,24.73,24.81,24.7,24.72,25016.0
2021-04-29 11:30:00,24.72,24.74,24.56,24.56,36313.0,24.72,24.74,24.56,24.56,36313.0
2021-04-29 12:00:00,24.57,24.68,24.51,24.63,36857.0,24.57,24.68,24.51,24.63,36857.0
2021-04-29 12:30:00,24.6,24.7,24.6,24.7,24206.0,24.6,24.7,24.6,24.7,24206.0
2021-04-29 13:00:00,24.7,24.75,24.67,24.73,14835.0,24.7,24.75,24.67,24.73,14835.0
2021-04-29 13:30:00,24.72,24.74,24.65,24.66,25421.0,24.72,24.74,24.65,24.66,25421.0
2021-04-29 14:00:00,24.67,24.76,24.67,24.73,15761.0,24.67,24.76,24.67,24.73,15761.0
2021-04-29 14:30:00,24.74,24.83,24.74,24.8,20380.0,24.74,24.83,24.74,24.8,20380.0
2021-04-29 15:00:00,24.81,24.84,24.62,24.64,40142.0,24.81,24.84,24.62,24.64,40142.0
2021-04-29 15:30:00,24.64,24.72,24.63,24.69,72397.0,24.64,24.72,24.63,24.69,72397.0
2021-04-30 09:30:00,24.5,24.82,24.49,24.76,61396.0,24.5,24.82,24.49,24.76,61396.0
2021-04-30 10:00:00,24.7,24.96,24.7,24.94,93222.0,24.7,24.96,24.7,24.94,93222.0
2021-04-30 10:30:00,24.905,25.04,24.87,24.92,58666.0,24.905,25.04,24.87,24.92,58666.0
2021-04-30 11:00:00,24.92,24.93,24.835,24.88,38417.0,24.92,24.93,24.835,24.88,38417.0
2021-04-30 11:30:00,24.8647,24.94,24.8,24.9397,38061.0,24.8647,24.94,24.8,24.9397,38061.0
2021-04-30 12:00:00,24.925,25.03,24.85,25.03,138335.0,24.925,25.03,24.85,25.03,138335.0
2021-04-30 12:30:00,25.031,25.04,24.82,24.92,40559.0,25.031,25.04,24.82,24.92,40559.0
2021-04-30 13:00:00,24.925,24.97,24.88,24.9,25651.0,24.925,24.97,24.88,24.9,25651.0
2021-04-30 13:30:00,24.89,24.9,24.78,24.8,35167.0,24.89,24.9,24.78,24.8,35167.0
2021-04-30 14:00:00,24.79,24.86,24.74,24.805,30076.0,24.79,24.86,24.74,24.805,30076.0
2021-04-30 14:30:00,24.8,24.86,24.755,24.76,72457.0,24.8,24.86,24.755,24.76,72457.0
2021-04-30 15:00:00,24.76,24.79,24.675,24.735,59318.0,24.76,24.79,24.675,24.735,59318.0
2021-04-30 15:30:00,24.7313,24.8,24.61,24.62,205650.0,24.7313,24.8,24.61,24.62,205650.0
2021-05-03 09:30:00,24.68,24.9,24.6,24.64,42735.0,24.68,24.9,24.6,24.64,42735.0
2021-05-03 10:00:00,24.64,24.88,24.6,24.68,28501.0,24.64,24.88,24.6,24.68,28501.0
2021-05-03 10:30:00,24.69,24.69,24.52,24.5545,28013.0,24.69,24.69,24.52,24.5545,28013.0
2021-05-03 11:00:00,24.54,24.66,24.49,24.625,77735.0,24.54,24.66,24.49,24.625,77735.0
2021-05-03 11:30:00,24.615,24.75,24.615,24.73,31104.0,24.615,24.75,24.615,24.73,31104.0
2021-05-03 12:00:00,24.72,24.79,24.645,24.645,73279.0,24.72,24.79,24.645,24.645,73279.0
2021-05-03 12:30:00,24.65,24.79,24.61,24.77,30096.0,24.65,24.79,24.61,24.77,30096.0
2021-05-03 13:00:00,24.78,24.82,24.7,24.715,51673.0,24.78,24.82,24.7,24.715,51673.0
2021-05-03 13:30:00,24.7,24.79,24.7,24.74,60742.0,24.7,24.79,24.7,24.74,60742.0
2021-05-03 14:00:00,24.75,24.92,24.75,24.875,39425.0,24.75,24.92,24.75,24.875,39425.0
2021-05-03 14:30:00,24.87,24.89,24.79,24.885,35083.0,24.87,24.89,24.79,24.885,35083.0
2021-05-03 15:00:00,24.89,24.94,24.8739,24.885,52644.0,24.89,24.94,24.8739,24.885,52644.0
2021-05-03 15:30:00,24.9,24.91,24.74,24.77,144725.0,24.9,24.91,24.74,24.77,144725.0
2021-05-04 09:30:00,24.67,24.685,24.43,24.56,100074.0,24.67,24.685,24.43,24.56,100074.0
2021-05-04 10:00:00,24.53,24.89,24.515,24.76,160960.0,24.53,24.89,24.515,24.76,160960.0
2021-05-04 10:30:00,24.73,24.73,24.46,24.47,40855.0,24.73,24.73,24.46,24.47,40855.0
2021-05-04 11:00:00,24.47,24.53,24.24,24.34,49093.0,24.47,24.53,24.24,24.34,49093.0
2021-05-04 11:30:00,24.37,24.43,24.35,24.41,40719.0,24.37,24.43,24.35,24.41,40719.0
2021-05-04 12:00:00,24.4,24.48,24.37,24.37,63964.0,24.4,24.48,24.37,24.37,63964.0
2021-05-04 12:30:00,24.36,24.3658,24.26,24.31,36275.0,24.36,24.3658,24.26,24.31,36275.0
2021-05-04 13:00:00,24.32,24.39,24.3,24.325,36072.0,24.32,24.39,24.3,24.325,36072.0
2021-05-04 13:30:00,24.328,24.35,24.22,24.2534,43220.0,24.328,24.35,24.22,24.2534,43220.0
2021-05-04 14:00:00,24.24,24.24,24.1,24.1,82313.0,24.24,24.24,24.1,24.1,82313.0
2021-05-04 14:30:00,24.095,24.13,23.87,23.88,93382.0,24.095,24.13,23.87,23.88,93382.0
2021-05-04 15:00:00,23.88,23.91,23.76,23.78,96615.0,23.88,23.91,23.76,23.78,96615.0
2021-05-04 15:30:00,23.78,23.83,23.66,23.82,274434.0,23.78,23.83,23.66,23.82,274434.0
2021-05-05 09:30:00,23.74,24.41,23.73,24.41,422541.0,23.74,24.41,23.73,24.41,422541.0
2021-05-05 10:00:00,24.33,24.4292,24.15,24.15,287883.0,24.33,24.4292,24.15,24.15,287883.0
2021-05-05 10:30:00,24.15,24.23,24.01,24.12,95439.0,24.15,24.23,24.01,24.12,95439.0
2021-05-05 11:00:00,24.15,24.2,24.07,24.2,23999.0,24.15,24.2,24.07,24.2,23999.0
2021-05-05 11:30:00,24.1966,24.2,24.085,24.165,245062.0,24.1966,24.2,24.085,24.165,245062.0
2021-05-05 12:00:00,24.17,24.2,24.07,24.085,36470.0,24.17,24.2,24.07,24.085,36470.0
2021-05-05 12:30:00,24.09,24.155,24.08,24.15,56681.0,24.09,24.155,24.08,24.15,56681.0
2021-05-05 13:00:00,24.16,24.16,23.965,24.015,89864.0,24.16,24.16,23.965,24.015,89864.0
2021-05-05 13:30:00,24.015,24.1,23.96,24.02,120918.0,24.015,24.1,23.96,24.02,120918.0
2021-05-05 14:00:00,24.0,24.16,23.95,24.1443,51488.0,24.0,24.16,23.95,24.1443,51488.0
2021-05-05 14:30:00,24.14,24.14,23.995,24.01,79756.0,24.14,24.14,23.995,24.01,79756.0
2021-05-05 15:00:00,24.0,24.04,23.78,23.88,115481.0,24.0,24.04,23.78,23.88,115481.0
2021-05-05 15:30:00,23.88,24.05,23.86,23.97,240562.0,23.88,24.05,23.86,23.97,240562.0
2021-05-06 09:30:00,23.76,23.84,23.44,23.54,98726.0,23.76,23.84,23.44,23.54,98726.0
2021-05-06 10:00:00,23.575,23.65,23.25,23.29,90111.0,23.575,23.65,23.25,23.29,90111.0
2021-05-06 10:30:00,23.29,23.3,23.14,23.17,91218.0,23.29,23.3,23.14,23.17,91218.0
2021-05-06 11:00:00,23.16,23.31,23.03,23.31,128408.0,23.16,23.31,23.03,23.31,128408.0
2021-05-06 11:30:00,23.29,23.385,23.205,23.21,36833.0,23.29,23.385,23.205,23.21,36833.0
2021-05-06 12:00:00,23.21,23.26,23.08,23.09,48301.0,23.21,23.26,23.08,23.09,48301.0
2021-05-06 12:30:00,23.08,23.1,22.94,23.02,155786.0,23.08,23.1,22.94,23.02,155786.0
2021-05-06 13:00:00,23.025,23.038,22.86,22.91,59655.0,23.025,23.038,22.86,22.91,59655.0
2021-05-06 13:30:00,22.92,23.0,22.88,22.88,79551.0,22.92,23.0,22.88,22.88,79551.0
2021-05-06 14:00:00,22.9,22.97,22.835,22.835,64928.0,22.9,22.97,22.835,22.835,64928.0
2021-05-06 14:30:00,22.84,22.88,22.78,22.84,70624.0,22.84,22.88,22.78,22.84,70624.0
2021-05-06 15:00:00,22.84,23.13,22.82,23.13,113029.0,22.84,23.13,22.82,23.13,113029.0
2021-05-06 15:30:00,23.13,23.29,23.12,23.28,320590.0,23.13,23.29,23.12,23.28,320590.0
2021-05-07 09:30:00,23.4,24.42,23.08,24.2,249833.0,23.4,24.42,23.08,24.2,249833.0
2021-05-07 10:00:00,24.165,24.31,24.08,24.21,168872.0,24.165,24.31,24.08,24.21,168872.0
2021-05-07 10:30:00,24.21,24.52,24.21,24.47,165233.0,24.21,24.52,24.21,24.47,165233.0
2021-05-07 11:00:00,24.48,24.66,24.36,24.59,79403.0,24.48,24.66,24.36,24.59,79403.0
2021-05-07 11:30:00,24.58,24.94,24.55,24.8649,137350.0,24.58,24.94,24.55,24.8649,137350.0
2021-05-07 12:00:00,24.85,24.97,24.755,24.87,117413.0,24.85,24.97,24.755,24.87,117413.0
2021-05-07 12:30:00,24.89,24.98,24.84,24.9,179276.0,24.89,24.98,24.84,24.9,179276.0
2021-05-07 13:00:00,24.91,25.04,24.85,24.9,141886.0,24.91,25.04,24.85,24.9,141886.0
2021-05-07 13:30:00,24.89,25.04,24.89,25.0,78194.0,24.89,25.04,24.89,25.0,78194.0
2021-05-07 14:00:00,25.0,25.1,24.96,25.01,115765.0,25.0,25.1,24.96,25.01,115765.0
2021-05-07 14:30:00,25.0124,25.16,24.9901,25.14,74510.0,25.0124,25.16,24.9901,25.14,74510.0
2021-05-07 15:00:00,25.13,25.17,25.02,25.07,102836.0,25.13,25.17,25.02,25.07,102836.0
2021-05-07 15:30:00,25.0603,25.13,25.04,25.11,258619.0,25.0603,25.13,25.04,25.11,258619.0
2021-05-10 09:30:00,25.0091,25.12,24.82,25.08,123006.0,25.0091,25.12,24.82,25.08,123006.0
2021-05-10 10:00:00,25.08,25.08,24.72,24.835,113708.0,25.08,25.08,24.72,24.835,113708.0
2021-05-10 10:30:00,24.82,25.06,24.82,25.06,178649.0,24.82,25.06,24.82,25.06,178649.0
2021-05-10 11:00:00,25.06,25.06,24.97,25.04,36477.0,25.06,25.06,24.97,25.04,36477.0
2021-05-10 11:30:00,25.025,25.1,24.9944,25.08,60129.0,25.025,25.1,24.9944,25.08,60129.0
2021-05-10 12:00:00,25.08,25.15,25.065,25.14,76720.0,25.08,25.15,25.065,25.14,76720.0
2021-05-10 12:30:00,25.15,25.155,25.05,25.085,75603.0,25.15,25.155,25.05,25.085,75603.0
2021-05-10 13:00:00,25.085,25.24,25.065,25.23,75489.0,25.085,25.24,25.065,25.23,75489.0
2021-05-10 13:30:00,25.22,25.2899,25.17,25.24,75019.0,25.22,25.2899,25.17,25.24,75019.0
2021-05-10 14:00:00,25.25,25.33,25.08,25.15,352781.0,25.25,25.33,25.08,25.15,352781.0
2021-05-10 14:30:00,25.15,25.1999,25.03,25.05,59399.0,25.15,25.1999,25.03,25.05,59399.0
2021-05-10 15:00:00,25.05,25.085,24.98,25.07,72176.0,25.05,25.085,24.98,25.07,72176.0
2021-05-10 15:30:00,25.065,25.07,24.945,24.96,441960.0,25.065,25.07,24.945,24.96,441960.0
2021-05-11 09:30:00,24.11,24.92,24.1,24.87,204379.0,24.11,24.92,24.1,24.87,204379.0
2021-05-11 10:00:00,24.85,25.1,24.8,24.8,219913.0,24.85,25.1,24.8,24.8,219913.0
2021-05-11 10:30:00,24.8,25.1,24.76,25.06,249429.0,24.8,25.1,24.76,25.06,249429.0
2021-05-11 11:00:00,25.07,25.18,24.965,25.06,163982.0,25.07,25.18,24.965,25.06,163982.0
2021-05-11 11:30:00,25.07,25.09,24.93,24.94,167883.0,25.07,25.09,24.93,24.94,167883.0
2021-05-11 12:00:00,24.94,24.955,24.85,24.85,40223.0,24.94,24.955,24.85,24.85,40223.0
2021-05-11 12:30:00,24.86,24.99,24.72,24.75,202493.0,24.86,24.99,24.72,24.75,202493.0
2021-05-11 13:00:00,24.77,25.05,24.74,25.03,225573.0,24.77,25.05,24.74,25.03,225573.0
2021-05-11 13:30:00,25.02,25.08,24.9292,25.06,59188.0,25.02,25.08,24.9292,25.06,59188.0
2021-05-11 14:00:00,25.06,25.08,24.84,24.9078,40656.0,25.06,25.08,24.84,24.9078,40656.0
2021-05-11 14:30:00,24.89,24.89,24.65,24.65,55261.0,24.89,24.89,24.65,24.65,55261.0
2021-05-11 15:00:00,24.65,24.72,24.598,24.6561,51440.0,24.65,24.72,24.598,24.6561,51440.0
2021-05-11 15:30:00,24.66,24.755,24.54,24.68,151919.0,24.66,24.755,24.54,24.68,151919.0
2021-05-12 09:30:00,24.55,25.34,24.47,25.25,174265.0,24.55,25.34,24.47,25.25,174265.0
2021-05-12 10:00:00,25.23,25.38,25.11,25.23,112278.0,25.23,25.38,25.11,25.23,112278.0
2021-05-12 10:30:00,25.21,25.245,25.09,25.09,72143.0,25.21,25.245,25.09,25.09,72143.0
2021-05-12 11:00:00,25.11,25.6,25.11,25.44,154929.0,25.11,25.6,25.11,25.44,154929.0
2021-05-12 11:30:00,25.44,25.59,25.4,25.53,57551.0,25.44,25.59,25.4,25.53,57551.0
2021-05-12 12:00:00,25.5227,25.58,25.34,25.45,55413.0,25.5227,25.58,25.34,25.45,55413.0
2021-05-12 12:30:00,25.45,25.57,25.44,25.4867,35100.0,25.45,25.57,25.44,25.4867,35100.0
2021-05-12 13:00:00,25.49,25.63,25.45,25.48,103014.0,25.49,25.63,25.45,25.48,103014.0
2021-05-12 13:30:00,25.47,25.52,25.45,25.47,36377.0,25.47,25.52,25.45,25.47,36377.0
2021-05-12 14:00:00,25.48,25.52,25.32,25.39,66538.0,25.48,25.52,25.32,25.39,66538.0
2021-05-12 14:30:00,25.4,25.43,25.21,25.22,68944.0,25.4,25.43,25.21,25.22,68944.0
2021-05-12 15:00:00,25.22,25.22,25.09,25.16,77956.0,25.22,25.22,25.09,25.16,77956.0
2021-05-12 15:30:00,25.14,25.24,25.08,25.16,279707.0,25.14,25.24,25.08,25.16,279707.0
2021-05-13 09:30:00,25.21,25.66,25.19,25.53,163058.0,25.21,25.66,25.19,25.53,163058.0
2021-05-13 10:00:00,25.54,25.56,25.268,25.3401,71109.0,25.54,25.56,25.268,25.3401,71109.0
2021-05-13 10:30:00,25.3823,25.5199,25.345,25.4,90168.0,25.3823,25.5199,25.345,25.4,90168.0
2021-05-13 11:00:00,25.41,25.43,25.28,25.375,67598.0,25.41,25.43,25.28,25.375,67598.0
2021-05-13 11:30:00,25.37,25.44,25.34,25.36,50529.0,25.37,25.44,25.34,25.36,50529.0
2021-05-13 12:00:00,25.37,25.48,25.37,25.44,39842.0,25.37,25.48,25.37,25.44,39842.0
2021-05-13 12:30:00,25.45,25.465,25.32,25.34,61348.0,25.45,25.465,25.32,25.34,61348.0
2021-05-13 13:00:00,25.34,25.4,25.2,25.27,55818.0,25.34,25.4,25.2,25.27,55818.0
2021-05-13 13:30:00,25.26,25.33,25.15,25.28,89125.0,25.26,25.33,25.15,25.28,89125.0
2021-05-13 14:00:00,25.28,25.42,25.28,25.39,34644.0,25.28,25.42,25.28,25.39,34644.0
2021-05-13 14:30:00,25.4,25.6,25.37,25.47,53728.0,25.4,25.6,25.37,25.47,53728.0
2021-05-13 15:00:00,25.48,25.58,25.4,25.42,49658.0,25.48,25.58,25.4,25.42,49658.0
2021-05-13 15:30:00,25.425,25.54,25.3916,25.46,147042.0,25.425,25.54,25.3916,25.46,147042.0
2021-05-14 09:30:00,25.05,25.49,24.94,25.12,184743.0,25.05,25.49,24.94,25.12,184743.0
2021-05-14 10:00:00,25.12,25.315,25.08,25.26,64076.0,25.12,25.315,25.08,25.26,64076.0
2021-05-14 10:30:00,25.26,25.47,25.24,25.43,36835.0,25.26,25.47,25.24,25.43,36835.0
2021-05-14 11:00:00,25.42,25.46,25.37,25.43,38956.0,25.42,25.46,25.37,25.43,38956.0
2021-05-14 11:30:00,25.43,25.49,25.43,25.47,28926.0,25.43,25.49,25.43,25.47,28926.0
2021-05-14 12:00:00,25.46,25.67,25.45,25.66,74637.0,25.46,25.67,25.45,25.66,74637.0
2021-05-14 12:30:00,25.67,25.67,25.51,25.63,23726.0,25.67,25.67,25.51,25.63,23726.0
2021-05-14 13:00:00,25.62,25.77,25.62,25.74,173536.0,25.62,25.77,25.62,25.74,173536.0
2021-05-14 13:30:00,25.74,25.74,25.44,25.5,25855.0,25.74,25.74,25.44,25.5,25855.0
2021-05-14 14:00:00,25.49,25.6,25.48,25.52,45925.0,25.49,25.6,25.48,25.52,45925.0
2021-05-14 14:30:00,25.52,25.665,25.5,25.665,50752.0,25.52,25.665,25.5,25.665,50752.0
2021-05-14 15:00:00,25.665,25.71,25.6,25.7,58488.0,25.665,25.71,25.6,25.7,58488.0
2021-05-14 15:30:00,25.71,25.72,25.54,25.56,140956.0,25.71,25.72,25.54,25.56,140956.0
2021-05-17 09:30:00,25.54,25.735,25.262,25.45,78000.0,25.54,25.735,25.262,25.45,78000.0
2021-05-17 10:00:00,25.465,25.65,25.42,25.54,118740.0,25.465,25.65,25.42,25.54,118740.0
2021-05-17 10:30:00,25.53,25.71,25.47,25.65,26327.0,25.53,25.71,25.47,25.65,26327.0
2021-05-17 11:00:00,25.655,25.68,25.54,25.59,27213.0,25.655,25.68,25.54,25.59,27213.0
2021-05-17 11:30:00,25.59,25.59,25.4526,25.46,21256.0,25.59,25.59,25.4526,25.46,21256.0
2021-05-17 12:00:00,25.44,25.47,25.4,25.42,18214.0,25.44,25.47,25.4,25.42,18214.0
2021-05-17 12:30:00,25.42,25.52,25.42,25.4427,33419.0,25.42,25.52,25.42,25.4427,33419.0
2021-05-17 13:00:00,25.46,25.49,25.39,25.3956,25041.0,25.46,25.49,25.39,25.3956,25041.0
2021-05-17 13:30:00,25.39,25.39,25.2601,25.27,18892.0,25.39,25.39,25.2601,25.27,18892.0
2021-05-17 14:00:00,25.265,25.3,25.17,25.18,41275.0,25.265,25.3,25.17,25.18,41275.0
2021-05-17 14:30:00,25.1701,25.205,25.09,25.19,42082.0,25.1701,25.205,25.09,25.19,42082.0
2021-05-17 15:00:00,25.2,25.3075,25.19,25.215,57789.0,25.2,25.3075,25.19,25.215,57789.0
2021-05-17 15:30:00,25.22,25.32,25.22,25.225,89349.0,25.22,25.32,25.22,25.225,89349.0
2021-05-18 09:30:00,24.73,24.96,24.5,24.88,174169.0,24.73,24.96,24.5,24.88,174169.0
2021-05-18 10:00:00,24.88,25.11,24.78,24.99,74562.0,24.88,25.11,24.78,24.99,74562.0
2021-05-18 10:30:00,24.99,25.14,24.95,24.96,81588.0,24.99,25.14,24.95,24.96,81588.0
2021-05-18 11:00:00,24.955,25.02,24.87,24.96,56637.0,24.955,25.02,24.87,24.96,56637.0
2021-05-18 11:30:00,24.97,24.97,24.83,24.87,53852.0,24.97,24.97,24.83,24.87,53852.0
2021-05-18 12:00:00,24.87,24.88,24.81,24.845,20766.0,24.87,24.88,24.81,24.845,20766.0
2021-05-18 12:30:00,24.835,24.85,24.76,24.77,47870.0,24.835,24.85,24.76,24.77,47870.0
2021-05-18 13:00:00,24.78,24.79,24.65,24.77,109937.0,24.78,24.79,24.65,24.77,109937.0
2021-05-18 13:30:00,24.77,24.78,24.7,24.705,38807.0,24.77,24.78,24.7,24.705,38807.0
2021-05-18 14:00:00,24.71,24.72,24.58,24.582,34430.0,24.71,24.72,24.58,24.582,34430.0
2021-05-18 14:30:00,24.59,24.62,24.46,24.51,85017.0,24.59,24.62,24.46,24.51,85017.0
2021-05-18 15:00:00,24.49,24.525,24.4,24.49,57109.0,24.49,24.525,24.4,24.49,57109.0
2021-05-18 15:30:00,24.49,24.51,24.32,24.33,240226.0,24.49,24.51,24.32,24.33,240226.0
2021-05-19 09:30:00,23.97,24.06,23.25,23.445,404455.0,23.97,24.06,23.25,23.445,404455.0
2021-05-19 10:00:00,23.475,23.76,23.45,23.725,88749.0,23.475,23.76,23.45,23.725,88749.0
2021-05-19 10:30:00,23.74,23.74,23.45,23.57,351769.0,23.74,23.74,23.45,23.57,351769.0
2021-05-19 11:00:00,23.545,23.79,23.5,23.69,132218.0,23.545,23.79,23.5,23.69,132218.0
2021-05-19 11:30:00,23.7,23.72,23.59,23.71,34866.0,23.7,23.72,23.59,23.71,34866.0
2021-05-19 12:00:00,23.7,23.7,23.535,23.535,38751.0,23.7,23.7,23.535,23.535,38751.0
2021-05-19 12:30:00,23.535,23.545,23.37,23.465,71222.0,23.535,23.545,23.37,23.465,71222.0
2021-05-19 13:00:00,23.465,23.505,23.3,23.36,28661.0,23.465,23.505,23.3,23.36,28661.0
2021-05-19 13:30:00,23.35,23.47,23.295,23.46,41144.0,23.35,23.47,23.295,23.46,41144.0
2021-05-19 14:00:00,23.47,23.52,23.34,23.515,94105.0,23.47,23.52,23.34,23.515,94105.0
2021-05-19 14:30:00,23.515,23.57,23.465,23.55,66206.0,23.515,23.57,23.465,23.55,66206.0
2021-05-19 15:00:00,23.55,23.62,23.49,23.62,79283.0,23.55,23.62,23.49,23.62,79283.0
2021-05-19 15:30:00,23.61,23.63,23.45,23.61,201253.0,23.61,23.63,23.45,23.61,201253.0
2021-05-20 09:30:00,23.73,23.94,23.58,23.88,50944.0,23.73,23.94,23.58,23.88,50944.0
2021-05-20 10:00:00,23.895,24.21,23.87,24.16,99618.0,23.895,24.21,23.87,24.16,99618.0
2021-05-20 10:30:00,24.16,24.35,24.14,24.34,85472.0,24.16,24.35,24.14,24.34,85472.0
2021-05-20 11:00:00,24.33,24.48,24.26,24.45,53193.0,24.33,24.48,24.26,24.45,53193.0
2021-05-20 11:30:00,24.465,24.465,24.36,24.455,46465.0,24.465,24.465,24.36,24.455,46465.0
2021-05-20 12:00:00,24.465,24.465,24.34,24.455,23962.0,24.465,24.465,24.34,24.455,23962.0
2021-05-20 12:30:00,24.45,24.45,24.33,24.38,23851.0,24.45,24.45,24.33,24.38,23851.0
2021-05-20 13:00:00,24.37,24.48,24.36,24.41,24397.0,24.37,24.48,24.36,24.41,24397.0
2021-05-20 13:30:00,24.42,24.435,24.29,24.29,31199.0,24.42,24.435,24.29,24.29,31199.0
2021-05-20 14:00:00,24.28,24.32,24.2,24.22,30901.0,24.28,24.32,24.2,24.22,30901.0
2021-05-20 14:30:00,24.22,24.23,24.15,24.22,36259.0,24.22,24.23,24.15,24.22,36259.0
2021-05-20 15:00:00,24.23,24.31,24.16,24.23,357101.0,24.23,24.31,24.16,24.23,357101.0
2021-05-20 15:30:00,24.22,24.35,24.135,24.33,243263.0,24.22,24.35,24.135,24.33,243263.0
2021-05-21 09:30:00,24.35,24.46,24.16,24.4,61374.0,24.35,24.46,24.16,24.4,61374.0
2021-05-21 10:00:00,24.435,24.7,24.42,24.68,297661.0,24.435,24.7,24.42,24.68,297661.0
2021-05-21 10:30:00,24.67,24.71,24.57,24.66,29658.0,24.67,24.71,24.57,24.66,29658.0
2021-05-21 11:00:00,24.68,24.75,24.62,24.68,47849.0,24.68,24.75,24.62,24.68,47849.0
2021-05-21 11:30:00,24.65,24.7,24.51,24.52,44575.0,24.65,24.7,24.51,24.52,44575.0
2021-05-21 12:00:00,24.51,24.58,24.495,24.525,44225.0,24.51,24.58,24.495,24.525,44225.0
2021-05-21 12:30:00,24.525,24.55,24.5,24.52,45045.0,24.525,24.55,24.5,24.52,45045.0
2021-05-21 13:00:00,24.515,24.55,24.495,24.545,29042.0,24.515,24.55,24.495,24.545,29042.0
2021-05-21 13:30:00,24.545,24.585,24.53,24.555,27687.0,24.545,24.585,24.53,24.555,27687.0
2021-05-21 14:00:00,24.55,24.625,24.5,24.6,43022.0,24.55,24.625,24.5,24.6,43022.0
2021-05-21 14:30:00,24.61,24.62,24.59,24.605,42139.0,24.61,24.62,24.59,24.605,42139.0
2021-05-21 15:00:00,24.6,24.62,24.59,24.605,76535.0,24.6,24.62,24.59,24.605,76535.0
2021-05-21 15:30:00,24.605,24.625,24.43,24.46,342581.0,24.605,24.625,24.43,24.46,342581.0
2021-05-24 09:30:00,24.69,24.69,24.29,24.345,51641.0,24.69,24.69,24.29,24.345,51641.0
2021-05-24 10:00:00,24.3476,24.3476,24.11,24.22,59850.0,24.3476,24.3476,24.11,24.22,59850.0
2021-05-24 10:30:00,24.235,24.235,23.75,23.865,74312.0,24.235,24.235,23.75,23.865,74312.0
2021-05-24 11:00:00,23.88,23.98,23.865,23.865,25661.0,23.88,23.98,23.865,23.865,25661.0
2021-05-24 11:30:00,23.85,23.85,23.755,23.7686,48555.0,23.85,23.85,23.755,23.7686,48555.0
2021-05-24 12:00:00,23.77,23.78,23.63,23.65,52890.0,23.77,23.78,23.63,23.65,52890.0
2021-05-24 12:30:00,23.65,23.85,23.64,23.81,48665.0,23.65,23.85,23.64,23.81,48665.0
2021-05-24 13:00:00,23.77,23.91,23.76,23.79,32685.0,23.77,23.91,23.76,23.79,32685.0
2021-05-24 13:30:00,23.78,23.835,23.76,23.825,14962.0,23.78,23.835,23.76,23.825,14962.0
2021-05-24 14:00:00,23.825,23.84,23.74,23.745,21473.0,23.825,23.84,23.74,23.745,21473.0
2021-05-24 14:30:00,23.75,23.765,23.71,23.74,25565.0,23.75,23.765,23.71,23.74,25565.0
2021-05-24 15:00:00,23.745,23.85,23.74,23.83,57548.0,23.745,23.85,23.74,23.83,57548.0
2021-05-24 15:30:00,23.83,23.835,23.65,23.69,163984.0,23.83,23.835,23.65,23.69,163984.0
2021-05-25 09:30:00,23.62,23.62,22.31,22.825,416506.0,23.62,23.62,22.31,22.825,416506.0
2021-05-25 10:00:00,22.815,22.96,22.78,22.93,117846.0,22.815,22.96,22.78,22.93,117846.0
2021-05-25 10:30:00,22.94,22.94,22.68,22.8,147143.0,22.94,22.94,22.68,22.8,147143.0
2021-05-25 11:00:00,22.805,22.805,22.5,22.64,137512.0,22.805,22.805,22.5,22.64,137512.0
2021-05-25 11:30:00,22.66,22.77,22.59,22.65,147737.0,22.66,22.77,22.59,22.65,147737.0
2021-05-25 12:00:00,22.65,22.65,22.53,22.57,58195.0,22.65,22.65,22.53,22.57,58195.0
2021-05-25 12:30:00,22.57,22.61,22.45,22.4706,87047.0,22.57,22.61,22.45,22.4706,87047.0
2021-05-25 13:00:00,22.47,22.58,22.44,22.5,299772.0,22.47,22.58,22.44,22.5,299772.0
2021-05-25 13:30:00,22.49,22.5,22.3,22.39,260707.0,22.49,22.5,22.3,22.39,260707.0
2021-05-25 14:00:00,22.4,22.42,22.32,22.38,132963.0,22.4,22.42,22.32,22.38,132963.0
2021-05-25 14:30:00,22.3999,22.485,22.32,22.36,143996.0,22.3999,22.485,22.32,22.36,143996.0
2021-05-25 15:00:00,22.36,22.39,22.26,22.28,96542.0,22.36,22.39,22.26,22.28,96542.0
2021-05-25 15:30:00,22.28,22.38,22.255,22.37,391880.0,22.28,22.38,22.255,22.37,391880.0
2021-05-26 09:30:00,22.5,22.75,22.32,22.41,171672.0,22.5,22.75,22.32,22.41,171672.0
2021-05-26 10:00:00,22.42,22.59,22.35,22.585,121857.0,22.42,22.59,22.35,22.585,121857.0
2021-05-26 10:30:00,22.59,22.59,22.36,22.37,79354.0,22.59,22.59,22.36,22.37,79354.0
2021-05-26 11:00:00,22.37,22.38,22.26,22.305,73902.0,22.37,22.38,22.26,22.305,73902.0
2021-05-26 11:30:00,22.3,22.335,22.25,22.27,42508.0,22.3,22.335,22.25,22.27,42508.0
2021-05-26 12:00:00,22.28,22.28,22.2,22.2453,50909.0,22.28,22.28,22.2,22.2453,50909.0
2021-05-26 12:30:00,22.245,22.265,22.2,22.215,42437.0,22.245,22.265,22.2,22.215,42437.0
2021-05-26 13:00:00,22.21,22.27,22.2,22.27,48254.0,22.21,22.27,22.2,22.27,48254.0
2021-05-26 13:30:00,22.27,22.31,22.24,22.305,87109.0,22.27,22.31,22.24,22.305,87109.0
2021-05-26 14:00:00,22.305,22.4,22.3,22.33,68831.0,22.305,22.4,22.3,22.33,68831.0
2021-05-26 14:30:00,22.34,22.41,22.31,22.39,59859.0,22.34,22.41,22.31,22.39,59859.0
2021-05-26 15:00:00,22.4,22.4,22.35,22.365,65976.0,22.4,22.4,22.35,22.365,65976.0
2021-05-26 15:30:00,22.37,22.5,22.35,22.38,429034.0,22.37,22.5,22.35,22.38,429034.0
2021-05-27 09:30:00,22.44,22.4883,22.21,22.31,52092.0,22.44,22.4883,22.21,22.31,52092.0
2021-05-27 10:00:00,22.31,22.4,22.23,22.275,40325.0,22.31,22.4,22.23,22.275,40325.0
2021-05-27 10:30:00,22.28,22.31,22.2,22.21,84262.0,22.28,22.31,22.2,22.21,84262.0
2021-05-27 11:00:00,22.21,22.25,22.205,22.225,25778.0,22.21,22.25,22.205,22.225,25778.0
2021-05-27 11:30:00,22.23,22.28,22.215,22.265,27861.0,22.23,22.28,22.215,22.265,27861.0
2021-05-27 12:00:00,22.265,22.33,22.255,22.325,37352.0,22.265,22.33,22.255,22.325,37352.0
2021-05-27 12:30:00,22.3299,22.38,22.315,22.365,27737.0,22.3299,22.38,22.315,22.365,27737.0
2021-05-27 13:00:00,22.365,22.425,22.36,22.395,34454.0,22.365,22.425,22.36,22.395,34454.0
2021-05-27 13:30:00,22.4,22.47,22.4,22.455,30992.0,22.4,22.47,22.4,22.455,30992.0
2021-05-27 14:00:00,22.46,22.54,22.41,22.54,77882.0,22.46,22.54,22.41,22.54,77882.0
2021-05-27 14:30:00,22.54,22.59,22.5222,22.525,43777.0,22.54,22.59,22.5222,22.525,43777.0
2021-05-27 15:00:00,22.52,22.52,22.47,22.49,28433.0,22.52,22.52,22.47,22.49,28433.0
2021-05-27 15:30:00,22.485,22.56,22.435,22.491,262020.0,22.485,22.56,22.435,22.491,262020.0
2021-05-28 09:30:00,22.74,23.11,22.59,22.94,127344.0,22.74,23.11,22.59,22.94,127344.0
2021-05-28 10:00:00,22.95,22.98,22.84,22.89,200795.0,22.95,22.98,22.84,22.89,200795.0
2021-05-28 10:30:00,22.9,22.91,22.7,22.72,69247.0,22.9,22.91,22.7,22.72,69247.0
2021-05-28 11:00:00,22.72,22.8285,22.56,22.58,224959.0,22.72,22.8285,22.56,22.58,224959.0
2021-05-28 11:30:00,22.575,22.7,22.57,22.63,77209.0,22.575,22.7,22.57,22.63,77209.0
2021-05-28 12:00:00,22.62,22.67,22.59,22.67,67396.0,22.62,22.67,22.59,22.67,67396.0
2021-05-28 12:30:00,22.66,22.7,22.65,22.685,31448.0,22.66,22.7,22.65,22.685,31448.0
2021-05-28 13:00:00,22.685,22.72,22.645,22.65,119403.0,22.685,22.72,22.645,22.65,119403.0
2021-05-28 13:30:00,22.66,22.77,22.66,22.71,128762.0,22.66,22.77,22.66,22.71,128762.0
2021-05-28 14:00:00,22.71,22.71,22.52,22.58,74208.0,22.71,22.71,22.52,22.58,74208.0
2021-05-28 14:30:00,22.57,22.62,22.54,22.59,34332.0,22.57,22.62,22.54,22.59,34332.0
2021-05-28 15:00:00,22.59,22.6,22.55,22.56,40112.0,22.59,22.6,22.55,22.56,40112.0
2021-05-28 15:30:00,22.559,22.58,22.5,22.55,269203.0,22.559,22.58,22.5,22.55,269203.0
2021-06-01 09:30:00,22.6,22.85,22.37,22.61,81067.0,22.6,22.85,22.37,22.61,81067.0
2021-06-01 10:00:00,22.63,22.67,22.5,22.565,70487.0,22.63,22.67,22.5,22.565,70487.0
2021-06-01 10:30:00,22.56,22.77,22.53,22.75,91304.0,22.56,22.77,22.53,22.75,91304.0
2021-06-01 11:00:00,22.75,22.95,22.74,22.8973,92477.0,22.75,22.95,22.74,22.8973,92477.0
2021-06-01 11:30:00,22.88,22.9,22.805,22.85,71719.0,22.88,22.9,22.805,22.85,71719.0
2021-06-01 12:00:00,22.85,22.98,22.85,22.93,39559.0,22.85,22.98,22.85,22.93,39559.0
2021-06-01 12:30:00,22.925,22.95,22.88,22.91,31102.0,22.925,22.95,22.88,22.91,31102.0
2021-06-01 13:00:00,22.9,22.92,22.84,22.885,34887.0,22.9,22.92,22.84,22.885,34887.0
2021-06-01 13:30:00,22.88,22.94,22.85,22.925,37115.0,22.88,22.94,22.85,22.925,37115.0
2021-06-01 14:00:00,22.925,22.9664,22.9,22.95,69248.0,22.925,22.9664,22.9,22.95,69248.0
2021-06-01 14:30:00,22.96,22.965,22.9,22.915,41148.0,22.96,22.965,22.9,22.915,41148.0
2021-06-01 15:00:00,22.92,22.92,22.79,22.805,75829.0,22.92,22.92,22.79,22.805,75829.0
2021-06-01 15:30:00,22.81,22.89,22.762,22.89,223683.0,22.81,22.89,22.762,22.89,223683.0
2021-06-02 09:30:00,22.82,22.95,22.51,22.61,96782.0,22.82,22.95,22.51,22.61,96782.0
2021-06-02 10:00:00,22.58,22.615,22.51,22.535,43034.0,22.58,22.615,22.51,22.535,43034.0
2021-06-02 10:30:00,22.53,22.66,22.52,22.6,34901.0,22.53,22.66,22.52,22.6,34901.0
2021-06-02 11:00:00,22.62,22.64,22.55,22.57,42772.0,22.62,22.64,22.55,22.57,42772.0
2021-06-02 11:30:00,22.59,22.61,22.47,22.52,105181.0,22.59,22.61,22.47,22.52,105181.0
2021-06-02 12:00:00,22.52,22.53,22.45,22.48,50001.0,22.52,22.53,22.45,22.48,50001.0
2021-06-02 12:30:00,22.481,22.505,22.45,22.49,55612.0,22.481,22.505,22.45,22.49,55612.0
2021-06-02 13:00:00,22.4822,22.51,22.39,22.39,98737.0,22.4822,22.51,22.39,22.39,98737.0
2021-06-02 13:30:00,22.39,22.39,22.25,22.29,53676.0,22.39,22.39,22.25,22.29,53676.0
2021-06-02 14:00:00,22.29,22.32,22.11,22.22,72838.0,22.29,22.32,22.11,22.22,72838.0
2021-06-02 14:30:00,22.225,22.235,22.12,22.1599,60792.0,22.225,22.235,22.12,22.1599,60792.0
2021-06-02 15:00:00,22.15,22.28,22.12,22.21,70068.0,22.15,22.28,22.12,22.21,70068.0
2021-06-02 15:30:00,22.21,22.38,22.17,22.34,281374.0,22.21,22.38,22.17,22.34,281374.0
2021-06-03 09:30:00,22.22,22.22,21.68,21.79,153106.0,22.22,22.22,21.68,21.79,153106.0
2021-06-03 10:00:00,21.775,22.005,21.765,21.84,99747.0,21.775,22.005,21.765,21.84,99747.0
2021-06-03 10:30:00,21.849,21.985,21.83,21.985,49065.0,21.849,21.985,21.83,21.985,49065.0
2021-06-03 11:00:00,21.985,22.065,21.88,21.915,60582.0,21.985,22.065,21.88,21.915,60582.0
2021-06-03 11:30:00,21.92,22.12,21.91,22.1101,29888.0,21.92,22.12,21.91,22.1101,29888.0
2021-06-03 12:00:00,22.12,22.2684,22.1,22.24,45934.0,22.12,22.2684,22.1,22.24,45934.0
2021-06-03 12:30:00,22.24,22.27,22.19,22.235,25526.0,22.24,22.27,22.19,22.235,25526.0
2021-06-03 13:00:00,22.23,22.27,22.19,22.255,25415.0,22.23,22.27,22.19,22.255,25415.0
2021-06-03 13:30:00,22.25,22.25,22.18,22.215,38179.0,22.25,22.25,22.18,22.215,38179.0
2021-06-03 14:00:00,22.21,22.22,22.13,22.13,36940.0,22.21,22.22,22.13,22.13,36940.0
2021-06-03 14:30:00,22.14,22.16,22.12,22.155,37414.0,22.14,22.16,22.12,22.155,37414.0
2021-06-03 15:00:00,22.16,22.21,22.112,22.12,48367.0,22.16,22.21,22.112,22.12,48367.0
2021-06-03 15:30:00,22.13,22.248,22.13,22.17,132656.0,22.13,22.248,22.13,22.17,132656.0
2021-06-04 09:30:00,22.329,22.45,22.2,22.39,40911.0,22.329,22.45,22.2,22.39,40911.0
2021-06-04 10:00:00,22.42,22.44,22.34,22.44,35998.0,22.42,22.44,22.34,22.44,35998.0
2021-06-04 10:30:00,22.445,22.62,22.43,22.58,64427.0,22.445,22.62,22.43,22.58,64427.0
2021-06-04 11:00:00,22.56,22.6655,22.53,22.63,79174.0,22.56,22.6655,22.53,22.63,79174.0
2021-06-04 11:30:00,22.63,22.685,22.51,22.55,65354.0,22.63,22.685,22.51,22.55,65354.0
2021-06-04 12:00:00,22.56,22.6,22.54,22.56,32217.0,22.56,22.6,22.54,22.56,32217.0
2021-06-04 12:30:00,22.56,22.5884,22.515,22.525,11446.0,22.56,22.5884,22.515,22.525,11446.0
2021-06-04 13:00:00,22.525,22.54,22.48,22.48,17145.0,22.525,22.54,22.48,22.48,17145.0
2021-06-04 13:30:00,22.485,22.5,22.44,22.44,19496.0,22.485,22.5,22.44,22.44,19496.0
2021-06-04 14:00:00,22.45,22.46,22.41,22.41,15799.0,22.45,22.46,22.41,22.41,15799.0
2021-06-04 14:30:00,22.41,22.41,22.37,22.38,12420.0,22.41,22.41,22.37,22.38,12420.0
2021-06-04 15:00:00,22.4,22.43,22.38,22.41,31805.0,22.4,22.43,22.38,22.41,31805.0
2021-06-04 15:30:00,22.41,22.42,22.3,22.38,129053.0,22.41,22.42,22.3,22.38,129053.0
2021-06-07 09:30:00,22.29,22.32,21.83,21.83,113199.0,22.29,22.32,21.83,21.83,113199.0
2021-06-07 10:00:00,21.83,21.85,21.77,21.78,90060.0,21.83,21.85,21.77,21.78,90060.0
2021-06-07 10:30:00,21.775,22.24,21.7,22.12,128353.0,21.775,22.24,21.7,22.12,128353.0
2021-06-07 11:00:00,22.085,22.32,22.04,22.07,98534.0,22.085,22.32,22.04,22.07,98534.0
2021-06-07 11:30:00,22.06,22.22,22.03,22.19,49719.0,22.06,22.22,22.03,22.19,49719.0
2021-06-07 12:00:00,22.19,22.25,22.145,22.16,62911.0,22.19,22.25,22.145,22.16,62911.0
2021-06-07 12:30:00,22.155,22.21,22.12,22.21,53655.0,22.155,22.21,22.12,22.21,53655.0
2021-06-07 13:00:00,22.21,22.35,22.2,22.35,77334.0,22.21,22.35,22.2,22.35,77334.0
2021-06-07 13:30:00,22.35,22.48,22.29,22.3,71569.0,22.35,22.48,22.29,22.3,71569.0
2021-06-07 14:00:00,22.31,22.32,22.17,22.195,69833.0,22.31,22.32,22.17,22.195,69833.0
2021-06-07 14:30:00,22.2,22.32,22.175,22.185,57043.0,22.2,22.32,22.175,22.185,57043.0
2021-06-07 15:00:00,22.19,22.28,22.185,22.24,78049.0,22.19,22.28,22.185,22.24,78049.0
2021-06-07 15:30:00,22.245,22.25,22.01,22.06,373775.0,22.245,22.25,22.01,22.06,373775.0
2021-06-08 09:30:00,22.24,22.27,21.9,21.95,114043.0,22.24,22.27,21.9,21.95,114043.0
2021-06-08 10:00:00,21.95,21.98,21.78,21.905,88093.0,21.95,21.98,21.78,21.905,88093.0
2021-06-08 10:30:00,21.9,21.96,21.85,21.85,59803.0,21.9,21.96,21.85,21.85,59803.0
2021-06-08 11:00:00,21.855,21.855,21.65,21.6984,118748.0,21.855,21.855,21.65,21.6984,118748.0
2021-06-08 11:30:00,21.69,21.92,21.67,21.91,44739.0,21.69,21.92,21.67,21.91,44739.0
2021-06-08 12:00:00,21.93,22.015,21.93,22.005,95788.0,21.93,22.015,21.93,22.005,95788.0
2021-06-08 12:30:00,22.01,22.02,21.93,21.99,46428.0,22.01,22.02,21.93,21.99,46428.0
2021-06-08 13:00:00,21.99,21.99,21.925,21.97,55673.0,21.99,21.99,21.925,21.97,55673.0
2021-06-08 13:30:00,21.96,21.98,21.91,21.91,109580.0,21.96,21.98,21.91,21.91,109580.0
2021-06-08 14:00:00,21.91,21.975,21.89,21.965,58355.0,21.91,21.975,21.89,21.965,58355.0
2021-06-08 14:30:00,21.965,22.1,21.925,22.1,79749.0,21.965,22.1,21.925,22.1,79749.0
2021-06-08 15:00:00,22.1,22.34,22.05,22.295,161477.0,22.1,22.34,22.05,22.295,161477.0
2021-06-08 15:30:00,22.295,22.31,22.19,22.22,265178.0,22.295,22.31,22.19,22.22,265178.0
2021-06-09 09:30:00,22.4,22.47,22.24,22.41,95099.0,22.4,22.47,22.24,22.41,95099.0
2021-06-09 10:00:00,22.43,22.59,22.36,22.5,89023.0,22.43,22.59,22.36,22.5,89023.0
2021-06-09 10:30:00,22.5,22.525,22.43,22.49,34434.0,22.5,22.525,22.43,22.49,34434.0
2021-06-09 11:00:00,22.49,22.51,22.345,22.4,33001.0,22.49,22.51,22.345,22.4,33001.0
2021-06-09 11:30:00,22.405,22.43,22.3175,22.3275,26889.0,22.405,22.43,22.3175,22.3275,26889.0
2021-06-09 12:00:00,22.335,22.5,22.28,22.5,40126.0,22.335,22.5,22.28,22.5,40126.0
2021-06-09 12:30:00,22.495,22.725,22.49,22.685,117202.0,22.495,22.725,22.49,22.685,117202.0
2021-06-09 13:00:00,22.69,22.79,22.625,22.77,126400.0,22.69,22.79,22.625,22.77,126400.0
2021-06-09 13:30:00,22.765,22.765,22.65,22.665,45260.0,22.765,22.765,22.65,22.665,45260.0
2021-06-09 14:00:00,22.67,22.75,22.67,22.73,20898.0,22.67,22.75,22.67,22.73,20898.0
2021-06-09 14:30:00,22.73,22.77,22.71,22.74,36923.0,22.73,22.77,22.71,22.74,36923.0
2021-06-09 15:00:00,22.75,22.79,22.725,22.77,96488.0,22.75,22.79,22.725,22.77,96488.0
2021-06-09 15:30:00,22.78,22.8,22.73,22.8,182678.0,22.78,22.8,22.73,22.8,182678.0
2021-06-10 09:30:00,22.79,22.94,22.52,22.93,49355.0,22.79,22.94,22.52,22.93,49355.0
2021-06-10 10:00:00,22.91,22.97,22.73,22.75,27441.0,22.91,22.97,22.73,22.75,27441.0
2021-06-10 10:30:00,22.75,22.85,22.67,22.81,107403.0,22.75,22.85,22.67,22.81,107403.0
2021-06-10 11:00:00,22.82,23.15,22.77,23.112,80366.0,22.82,23.15,22.77,23.112,80366.0
2021-06-10 11:30:00,23.13,23.15,23.04,23.12,30999.0,23.13,23.15,23.04,23.12,30999.0
2021-06-10 12:00:00,23.115,23.1253,23.011,23.095,63746.0,23.115,23.1253,23.011,23.095,63746.0
2021-06-10 12:30:00,23.1,23.1,23.04,23.065,32925.0,23.1,23.1,23.04,23.065,32925.0
2021-06-10 13:00:00,23.06,23.22,23.06,23.215,77106.0,23.06,23.22,23.06,23.215,77106.0
2021-06-10 13:30:00,23.215,23.26,23.19,23.19,24345.0,23.215,23.26,23.19,23.19,24345.0
2021-06-10 14:00:00,23.185,23.23,23.18,23.215,29043.0,23.185,23.23,23.18,23.215,29043.0
2021-06-10 14:30:00,23.21,23.24,23.12,23.15,72615.0,23.21,23.24,23.12,23.15,72615.0
2021-06-10 15:00:00,23.14,23.215,23.11,23.15,53020.0,23.14,23.215,23.11,23.15,53020.0
2021-06-10 15:30:00,23.14,23.14,22.9,22.97,229568.0,23.14,23.14,22.9,22.97,229568.0
2021-06-11 09:30:00,22.86,23.08,22.795,23.021,50629.0,22.86,23.08,22.795,23.021,50629.0
2021-06-11 10:00:00,23.02,23.1,23.01,23.03,22288.0,23.02,23.1,23.01,23.03,22288.0
2021-06-11 10:30:00,23.04,23.09,23.01,23.02,18512.0,23.04,23.09,23.01,23.02,18512.0
2021-06-11 11:00:00,23.035,23.05,22.93,22.97,33020.0,23.035,23.05,22.93,22.97,33020.0
2021-06-11 11:30:00,22.97,22.97,22.8701,22.9,22468.0,22.97,22.97,22.8701,22.9,22468.0
2021-06-11 12:00:00,22.9,22.93,22.88,22.92,16567.0,22.9,22.93,22.88,22.92,16567.0
2021-06-11 12:30:00,22.925,22.98,22.86,22.96,34205.0,22.925,22.98,22.86,22.96,34205.0
2021-06-11 13:00:00,22.95,22.97,22.9,22.93,64708.0,22.95,22.97,22.9,22.93,64708.0
2021-06-11 13:30:00,22.93,22.965,22.915,22.94,24799.0,22.93,22.965,22.915,22.94,24799.0
2021-06-11 14:00:00,22.93,22.96,22.915,22.95,27779.0,22.93,22.96,22.915,22.95,27779.0
2021-06-11 14:30:00,22.955,23.0,22.94,22.99,17614.0,22.955,23.0,22.94,22.99,17614.0
2021-06-11 15:00:00,22.99,23.01,22.96,22.96,25419.0,22.99,23.01,22.96,22.96,25419.0
2021-06-11 15:30:00,22.97,23.0,22.87,22.97,106175.0,22.97,23.0,22.87,22.97,106175.0
2021-06-14 09:30:00,23.04,23.34,23.04,23.166,64443.0,23.04,23.34,23.04,23.166,64443.0
2021-06-14 10:00:00,23.19,23.24,23.095,23.16,22677.0,23.19,23.24,23.095,23.16,22677.0
2021-06-14 10:30:00,23.18,23.18,23.02,23.045,41060.0,23.18,23.18,23.02,23.045,41060.0
2021-06-14 11:00:00,23.05,23.07,22.83,22.83,43520.0,23.05,23.07,22.83,22.83,43520.0
2021-06-14 11:30:00,22.84,22.949,22.825,22.91,22582.0,22.84,22.949,22.825,22.91,22582.0
2021-06-14 12:00:00,22.92,22.95,22.88,22.91,13796.0,22.92,22.95,22.88,22.91,13796.0
2021-06-14 12:30:00,22.935,22.94,22.83,22.88,17411.0,22.935,22.94,22.83,22.88,17411.0
2021-06-14 13:00:00,22.88,22.92,22.8,22.805,17246.0,22.88,22.92,22.8,22.805,17246.0
2021-06-14 13:30:00,22.805,22.8299,22.78,22.79,23230.0,22.805,22.8299,22.78,22.79,23230.0
2021-06-14 14:00:00,22.79,22.87,22.77,22.835,61555.0,22.79,22.87,22.77,22.835,61555.0
2021-06-14 14:30:00,22.84,22.84,22.72,22.775,36050.0,22.84,22.84,22.72,22.775,36050.0
2021-06-14 15:00:00,22.775,22.79,22.72,22.755,46031.0,22.775,22.79,22.72,22.755,46031.0
2021-06-14 15:30:00,22.755,22.8,22.71,22.77,162682.0,22.755,22.8,22.71,22.77,162682.0
2021-06-15 09:30:00,23.15,23.185,22.92,22.965,82580.0,23.15,23.185,22.92,22.965,82580.0
2021-06-15 10:00:00,22.965,22.97,22.74,22.76,35271.0,22.965,22.97,22.74,22.76,35271.0
2021-06-15 10:30:00,22.755,22.77,22.69,22.69,53466.0,22.755,22.77,22.69,22.69,53466.0
2021-06-15 11:00:00,22.69,22.77,22.61,22.625,55662.0,22.69,22.77,22.61,22.625,55662.0
2021-06-15 11:30:00,22.63,22.67,22.605,22.635,41387.0,22.63,22.67,22.605,22.635,41387.0
2021-06-15 12:00:00,22.64,22.645,22.56,22.593,39092.0,22.64,22.645,22.56,22.593,39092.0
2021-06-15 12:30:00,22.59,22.72,22.575,22.67,48304.0,22.59,22.72,22.575,22.67,48304.0
2021-06-15 13:00:00,22.665,22.72,22.62,22.7,26885.0,22.665,22.72,22.62,22.7,26885.0
2021-06-15 13:30:00,22.7,22.77,22.695,22.72,31875.0,22.7,22.77,22.695,22.72,31875.0
2021-06-15 14:00:00,22.72,22.735,22.67,22.685,29665.0,22.72,22.735,22.67,22.685,29665.0
2021-06-15 14:30:00,22.685,22.77,22.66,22.74,29894.0,22.685,22.77,22.66,22.74,29894.0
2021-06-15 15:00:00,22.74,22.76,22.63,22.68,58225.0,22.74,22.76,22.63,22.68,58225.0
2021-06-15 15:30:00,22.675,22.71,22.615,22.66,160989.0,22.675,22.71,22.615,22.66,160989.0
2021-06-16 09:30:00,22.6,22.762,22.51,22.6,65431.0,22.6,22.762,22.51,22.6,65431.0
2021-06-16 10:00:00,22.6,22.69,22.52,22.58,73018.0,22.6,22.69,22.52,22.58,73018.0
2021-06-16 10:30:00,22.575,22.5854,22.51,22.52,51072.0,22.575,22.5854,22.51,22.52,51072.0
2021-06-16 11:00:00,22.51,22.57,22.48,22.565,37094.0,22.51,22.57,22.48,22.565,37094.0
2021-06-16 11:30:00,22.56,22.56,22.455,22.49,50676.0,22.56,22.56,22.455,22.49,50676.0
2021-06-16 12:00:00,22.49,22.5,22.375,22.395,54435.0,22.49,22.5,22.375,22.395,54435.0
2021-06-16 12:30:00,22.3928,22.395,22.26,22.27,60793.0,22.3928,22.395,22.26,22.27,60793.0
2021-06-16 13:00:00,22.27,22.34,22.265,22.325,42375.0,22.27,22.34,22.265,22.325,42375.0
2021-06-16 13:30:00,22.33,22.41,22.31,22.41,40817.0,22.33,22.41,22.31,22.41,40817.0
2021-06-16 14:00:00,22.38,22.385,22.17,22.27,73754.0,22.38,22.385,22.17,22.27,73754.0
2021-06-16 14:30:00,22.26,22.375,22.16,22.375,69793.0,22.26,22.375,22.16,22.375,69793.0
2021-06-16 15:00:00,22.375,22.48,22.34,22.44,34278.0,22.375,22.48,22.34,22.44,34278.0
2021-06-16 15:30:00,22.425,22.49,22.4,22.44,73098.0,22.425,22.49,22.4,22.44,73098.0
2021-06-17 09:30:00,22.1,22.27,22.06,22.25,104530.0,22.1,22.27,22.06,22.25,104530.0
2021-06-17 10:00:00,22.2498,22.35,22.165,22.34,47256.0,22.2498,22.35,22.165,22.34,47256.0
2021-06-17 10:30:00,22.3302,22.42,22.305,22.36,29948.0,22.3302,22.42,22.305,22.36,29948.0
2021-06-17 11:00:00,22.37,22.38,22.24,22.24,36590.0,22.37,22.38,22.24,22.24,36590.0
2021-06-17 11:30:00,22.23,22.25,22.08,22.1,50673.0,22.23,22.25,22.08,22.1,50673.0
2021-06-17 12:00:00,22.11,22.175,22.07,22.07,47966.0,22.11,22.175,22.07,22.07,47966.0
2021-06-17 12:30:00,22.07,22.21,22.04,22.2,65383.0,22.07,22.21,22.04,22.2,65383.0
2021-06-17 13:00:00,22.2,22.26,22.18,22.25,36303.0,22.2,22.26,22.18,22.25,36303.0
2021-06-17 13:30:00,22.25,22.31,22.245,22.27,29066.0,22.25,22.31,22.245,22.27,29066.0
2021-06-17 14:00:00,22.27,22.295,22.21,22.27,74211.0,22.27,22.295,22.21,22.27,74211.0
2021-06-17 14:30:00,22.27,22.28,22.11,22.11,38114.0,22.27,22.28,22.11,22.11,38114.0
2021-06-17 15:00:00,22.11,22.11,21.89,21.99,160853.0,22.11,22.11,21.89,21.99,160853.0
2021-06-17 15:30:00,21.99,22.19,21.99,22.13,167401.0,21.99,22.19,21.99,22.13,167401.0
2021-06-18 09:30:00,22.06,22.13,21.73,22.0747,439129.0,22.06,22.13,21.73,22.0747,439129.0
2021-06-18 10:00:00,22.04,22.16,21.95,22.03,55491.0,22.04,22.16,21.95,22.03,55491.0
2021-06-18 10:30:00,22.02,22.08,21.98,22.04,56226.0,22.02,22.08,21.98,22.04,56226.0
2021-06-18 11:00:00,22.03,22.13,21.99,22.13,274620.0,22.03,22.13,21.99,22.13,274620.0
2021-06-18 11:30:00,22.13,22.32,22.12,22.19,69321.0,22.13,22.32,22.12,22.19,69321.0
2021-06-18 12:00:00,22.165,22.17,22.08,22.09,33423.0,22.165,22.17,22.08,22.09,33423.0
2021-06-18 12:30:00,22.1,22.11,22.05,22.065,40775.0,22.1,22.11,22.05,22.065,40775.0
2021-06-18 13:00:00,22.07,22.13,22.065,22.08,43410.0,22.07,22.13,22.065,22.08,43410.0
2021-06-18 13:30:00,22.08,22.13,22.065,22.08,52777.0,22.08,22.13,22.065,22.08,52777.0
2021-06-18 14:00:00,22.075,22.135,22.065,22.12,21489.0,22.075,22.135,22.065,22.12,21489.0
2021-06-18 14:30:00,22.12,22.14,22.055,22.1241,67147.0,22.12,22.14,22.055,22.1241,67147.0
2021-06-18 15:00:00,22.125,22.31,22.12,22.29,98245.0,22.125,22.31,22.12,22.29,98245.0
2021-06-18 15:30:00,22.28,22.48,22.265,22.41,334348.0,22.28,22.48,22.265,22.41,334348.0
2021-06-21 09:30:00,22.48,22.55,22.19,22.44,132238.0,22.48,22.55,22.19,22.44,132238.0
2021-06-21 10:00:00,22.454,22.6,22.44,22.55,109820.0,22.454,22.6,22.44,22.55,109820.0
2021-06-21 10:30:00,22.545,22.62,22.46,22.52,81600.0,22.545,22.62,22.46,22.52,81600.0
2021-06-21 11:00:00,22.51,22.74,22.51,22.7,74564.0,22.51,22.74,22.51,22.7,74564.0
2021-06-21 11:30:00,22.7,22.73,22.66,22.66,27722.0,22.7,22.73,22.66,22.66,27722.0
2021-06-21 12:00:00,22.67,22.715,22.59,22.61,34180.0,22.67,22.715,22.59,22.61,34180.0
2021-06-21 12:30:00,22.605,22.66,22.585,22.63,30330.0,22.605,22.66,22.585,22.63,30330.0
2021-06-21 13:00:00,22.625,22.67,22.6,22.63,38749.0,22.625,22.67,22.6,22.63,38749.0
2021-06-21 13:30:00,22.64,22.7,22.595,22.67,33712.0,22.64,22.7,22.595,22.67,33712.0
2021-06-21 14:00:00,22.6869,22.71,22.635,22.66,34095.0,22.6869,22.71,22.635,22.66,34095.0
2021-06-21 14:30:00,22.665,22.705,22.64,22.705,43594.0,22.665,22.705,22.64,22.705,43594.0
2021-06-21 15:00:00,22.705,22.74,22.675,22.715,70962.0,22.705,22.74,22.675,22.715,70962.0
2021-06-21 15:30:00,22.72,22.77,22.705,22.76,301388.0,22.72,22.77,22.705,22.76,301388.0
2021-06-22 09:30:00,22.73,22.76,22.55,22.67,167864.0,22.73,22.76,22.55,22.67,167864.0
2021-06-22 10:00:00,22.61,22.61,22.441,22.55,76804.0,22.61,22.61,22.441,22.55,76804.0
2021-06-22 10:30:00,22.55,22.77,22.485,22.745,72026.0,22.55,22.77,22.485,22.745,72026.0
2021-06-22 11:00:00,22.74,22.84,22.73,22.77,49187.0,22.74,22.84,22.73,22.77,49187.0
2021-06-22 11:30:00,22.775,22.775,22.57,22.5785,23553.0,22.775,22.775,22.57,22.5785,23553.0
2021-06-22 12:00:00,22.575,22.705,22.575,22.695,36002.0,22.575,22.705,22.575,22.695,36002.0
2021-06-22 12:30:00,22.69,22.91,22.665,22.895,159277.0,22.69,22.91,22.665,22.895,159277.0
2021-06-22 13:00:00,22.89,22.94,22.825,22.85,54080.0,22.89,22.94,22.825,22.85,54080.0
2021-06-22 13:30:00,22.841,22.911,22.841,22.865,29495.0,22.841,22.911,22.841,22.865,29495.0
2021-06-22 14:00:00,22.86,22.865,22.83,22.845,45982.0,22.86,22.865,22.83,22.845,45982.0
2021-06-22 14:30:00,22.845,22.875,22.8343,22.855,46062.0,22.845,22.875,22.8343,22.855,46062.0
2021-06-22 15:00:00,22.85,22.89,22.835,22.85,55339.0,22.85,22.89,22.835,22.85,55339.0
2021-06-22 15:30:00,22.855,22.87,22.74,22.85,196447.0,22.855,22.87,22.74,22.85,196447.0
2021-06-23 09:30:00,22.9,22.95,22.5,22.64,209818.0,22.9,22.95,22.5,22.64,209818.0
2021-06-23 10:00:00,22.61,22.63,22.53,22.575,112966.0,22.61,22.63,22.53,22.575,112966.0
2021-06-23 10:30:00,22.57,22.57,22.495,22.56,50511.0,22.57,22.57,22.495,22.56,50511.0
2021-06-23 11:00:00,22.57,22.575,22.44,22.471,45395.0,22.57,22.575,22.44,22.471,45395.0
2021-06-23 11:30:00,22.48,22.49,22.25,22.31,54165.0,22.48,22.49,22.25,22.31,54165.0
2021-06-23 12:00:00,22.31,22.31,22.23,22.24,35280.0,22.31,22.31,22.23,22.24,35280.0
2021-06-23 12:30:00,22.23,22.25,22.156,22.19,49904.0,22.23,22.25,22.156,22.19,49904.0
2021-06-23 13:00:00,22.195,22.38,22.19,22.375,40771.0,22.195,22.38,22.19,22.375,40771.0
2021-06-23 13:30:00,22.37,22.415,22.34,22.385,56908.0,22.37,22.415,22.34,22.385,56908.0
2021-06-23 14:00:00,22.39,22.405,22.28,22.3,36883.0,22.39,22.405,22.28,22.3,36883.0
2021-06-23 14:30:00,22.29,22.335,22.29,22.315,27610.0,22.29,22.335,22.29,22.315,27610.0
2021-06-23 15:00:00,22.32,22.34,22.28,22.34,48273.0,22.32,22.34,22.28,22.34,48273.0
2021-06-23 15:30:00,22.335,22.34,22.22,22.24,264609.0,22.335,22.34,22.22,22.24,264609.0
2021-06-24 09:30:00,22.33,22.75,22.25,22.72,77981.0,22.33,22.75,22.25,22.72,77981.0
2021-06-24 10:00:00,22.73,22.89,22.655,22.86,120920.0,22.73,22.89,22.655,22.86,120920.0
2021-06-24 10:30:00,22.86,22.9,22.77,22.81,49866.0,22.86,22.9,22.77,22.81,49866.0
2021-06-24 11:00:00,22.82,22.82,22.68,22.71,46023.0,22.82,22.82,22.68,22.71,46023.0
2021-06-24 11:30:00,22.72,22.765,22.7,22.72,27531.0,22.72,22.765,22.7,22.72,27531.0
2021-06-24 12:00:00,22.72,22.75,22.67,22.68,57146.0,22.72,22.75,22.67,22.68,57146.0
2021-06-24 12:30:00,22.675,22.68,22.59,22.59,37378.0,22.675,22.68,22.59,22.59,37378.0
2021-06-24 13:00:00,22.59,22.8,22.581,22.755,57051.0,22.59,22.8,22.581,22.755,57051.0
2021-06-24 13:30:00,22.755,22.77,22.675,22.74,43741.0,22.755,22.77,22.675,22.74,43741.0
2021-06-24 14:00:00,22.73,22.74,22.7,22.72,26421.0,22.73,22.74,22.7,22.72,26421.0
2021-06-24 14:30:00,22.71,22.8001,22.71,22.8,38316.0,22.71,22.8001,22.71,22.8,38316.0
2021-06-24 15:00:00,22.78,22.8,22.74,22.75,42616.0,22.78,22.8,22.74,22.75,42616.0
2021-06-24 15:30:00,22.755,22.89,22.74,22.86,277087.0,22.755,22.89,22.74,22.86,277087.0
2021-06-25 09:30:00,22.89,22.89,22.65,22.82,90734.0,22.89,22.89,22.65,22.82,90734.0
2021-06-25 10:00:00,22.81,22.85,22.75,22.82,92294.0,22.81,22.85,22.75,22.82,92294.0
2021-06-25 10:30:00,22.83,22.885,22.7,22.77,77362.0,22.83,22.885,22.7,22.77,77362.0
2021-06-25 11:00:00,22.765,22.84,22.74,22.83,78431.0,22.765,22.84,22.74,22.83,78431.0
2021-06-25 11:30:00,22.83,23.12,22.83,23.11,294165.0,22.83,23.12,22.83,23.11,294165.0
2021-06-25 12:00:00,23.115,23.32,23.115,23.28,120877.0,23.115,23.32,23.115,23.28,120877.0
2021-06-25 12:30:00,23.275,23.315,23.275,23.31,49527.0,23.275,23.315,23.275,23.31,49527.0
2021-06-25 13:00:00,23.31,23.31,23.2,23.23,118311.0,23.31,23.31,23.2,23.23,118311.0
2021-06-25 13:30:00,23.235,23.24,23.02,23.1,75545.0,23.235,23.24,23.02,23.1,75545.0
2021-06-25 14:00:00,23.11,23.165,23.1,23.12,66176.0,23.11,23.165,23.1,23.12,66176.0
2021-06-25 14:30:00,23.12,23.17,23.11,23.16,65469.0,23.12,23.17,23.11,23.16,65469.0
2021-06-25 15:00:00,23.16,23.23,23.095,23.12,87244.0,23.16,23.23,23.095,23.12,87244.0
2021-06-25 15:30:00,23.12,23.52,23.09,23.43,834454.0,23.12,23.52,23.09,23.43,834454.0
2021-06-28 09:30:00,20.67,20.75,19.16,19.17,1657488.0,20.67,20.75,19.16,19.17,1657488.0
2021-06-28 10:00:00,19.191,19.191,18.51,18.75,1429219.0,19.191,19.191,18.51,18.75,1429219.0
2021-06-28 10:30:00,18.7654,18.89,18.63,18.745,998831.0,18.7654,18.89,18.63,18.745,998831.0
2021-06-28 11:00:00,18.74,18.82,18.61,18.755,798280.0,18.74,18.82,18.61,18.755,798280.0
2021-06-28 11:30:00,18.76,19.05,18.67,19.03,1086394.0,18.76,19.05,18.67,19.03,1086394.0
2021-06-28 12:00:00,19.025,19.05,18.62,18.69,944388.0,19.025,19.05,18.62,18.69,944388.0
2021-06-28 12:30:00,18.7,18.74,18.39,18.43,1352014.0,18.7,18.74,18.39,18.43,1352014.0
2021-06-28 13:00:00,18.4391,18.6,18.2501,18.36,1146922.0,18.4391,18.6,18.2501,18.36,1146922.0
2021-06-28 13:30:00,18.355,18.36,18.01,18.0154,1357930.0,18.355,18.36,18.01,18.0154,1357930.0
2021-06-28 14:00:00,18.015,18.055,17.91,17.99,1225636.0,18.015,18.055,17.91,17.99,1225636.0
2021-06-28 14:30:00,17.995,18.13,17.92,18.075,604890.0,17.995,18.13,17.92,18.075,604890.0
2021-06-28 15:00:00,18.0799,18.12,18.0,18.04,443812.0,18.0799,18.12,18.0,18.04,443812.0
2021-06-28 15:30:00,18.035,18.1,17.96,18.0178,1728740.0,18.035,18.1,17.96,18.0178,1728740.0
2021-06-29 09:30:00,18.01,18.29,18.0,18.09,696982.0,18.01,18.29,18.0,18.09,696982.0
2021-06-29 10:00:00,18.0758,18.09,17.9,17.93,459136.0,18.0758,18.09,17.9,17.93,459136.0
2021-06-29 10:30:00,17.925,18.14,17.9,18.065,321531.0,17.925,18.14,17.9,18.065,321531.0
2021-06-29 11:00:00,18.065,18.14,18.0,18.0618,188427.0,18.065,18.14,18.0,18.0618,188427.0
2021-06-29 11:30:00,18.07,18.16,18.05,18.105,135977.0,18.07,18.16,18.05,18.105,135977.0
2021-06-29 12:00:00,18.105,18.105,17.975,17.99,165132.0,18.105,18.105,17.975,17.99,165132.0
2021-06-29 12:30:00,17.9842,17.99,17.94,17.96,116809.0,17.9842,17.99,17.94,17.96,116809.0
2021-06-29 13:00:00,17.97,18.06,17.95,17.955,175890.0,17.97,18.06,17.95,17.955,175890.0
2021-06-29 13:30:00,17.95,17.98,17.91,17.91,164568.0,17.95,17.98,17.91,17.91,164568.0
2021-06-29 14:00:00,17.92,17.93,17.81,17.82,316522.0,17.92,17.93,17.81,17.82,316522.0
2021-06-29 14:30:00,17.82,17.86,17.785,17.855,234616.0,17.82,17.86,17.785,17.855,234616.0
2021-06-29 15:00:00,17.8576,17.9,17.825,17.895,145710.0,17.8576,17.9,17.825,17.895,145710.0
2021-06-29 15:30:00,17.89,18.02,17.88,17.94,951718.0,17.89,18.02,17.88,17.94,951718.0
2021-06-30 09:30:00,17.98,18.005,17.8451,17.95,243595.0,17.98,18.005,17.8451,17.95,243595.0
2021-06-30 10:00:00,17.96,18.08,17.92,18.06,161596.0,17.96,18.08,17.92,18.06,161596.0
2021-06-30 10:30:00,18.065,18.15,18.02,18.135,151432.0,18.065,18.15,18.02,18.135,151432.0
2021-06-30 11:00:00,18.14,18.24,18.0701,18.23,237399.0,18.14,18.24,18.0701,18.23,237399.0
2021-06-30 11:30:00,18.23,18.28,18.17,18.245,166058.0,18.23,18.28,18.17,18.245,166058.0
2021-06-30 12:00:00,18.24,18.31,18.2,18.305,228823.0,18.24,18.31,18.2,18.305,228823.0
2021-06-30 12:30:00,18.31,18.4,18.295,18.345,205118.0,18.31,18.4,18.295,18.345,205118.0
2021-06-30 13:00:00,18.35,18.39,18.22,18.245,200417.0,18.35,18.39,18.22,18.245,200417.0
2021-06-30 13:30:00,18.245,18.3,18.225,18.29,73185.0,18.245,18.3,18.225,18.29,73185.0
2021-06-30 14:00:00,18.29,18.31,18.235,18.25,192258.0,18.29,18.31,18.235,18.25,192258.0
2021-06-30 14:30:00,18.26,18.31,18.25,18.27,181170.0,18.26,18.31,18.25,18.27,181170.0
2021-06-30 15:00:00,18.27,18.2772,18.152,18.225,188881.0,18.27,18.2772,18.152,18.225,188881.0
2021-06-30 15:30:00,18.22,18.3,18.16,18.23,628474.0,18.22,18.3,18.16,18.23,628474.0
2021-07-01 09:30:00,18.24,18.35,18.0051,18.14,377639.0,18.24,18.35,18.0051,18.14,377639.0
2021-07-01 10:00:00,18.13,18.49,18.13,18.45,343104.0,18.13,18.49,18.13,18.45,343104.0
2021-07-01 10:30:00,18.46,18.52,18.3731,18.48,194592.0,18.46,18.52,18.3731,18.48,194592.0
2021-07-01 11:00:00,18.475,18.55,18.36,18.45,159980.0,18.475,18.55,18.36,18.45,159980.0
2021-07-01 11:30:00,18.445,18.68,18.43,18.605,232525.0,18.445,18.68,18.43,18.605,232525.0
2021-07-01 12:00:00,18.605,18.66,18.531,18.63,106154.0,18.605,18.66,18.531,18.63,106154.0
2021-07-01 12:30:00,18.63,18.6504,18.56,18.6,84795.0,18.63,18.6504,18.56,18.6,84795.0
2021-07-01 13:00:00,18.59,18.64,18.5503,18.575,87150.0,18.59,18.64,18.5503,18.575,87150.0
2021-07-01 13:30:00,18.57,18.6,18.5015,18.535,160712.0,18.57,18.6,18.5015,18.535,160712.0
2021-07-01 14:00:00,18.53,18.6,18.51,18.545,128238.0,18.53,18.6,18.51,18.545,128238.0
2021-07-01 14:30:00,18.542,18.595,18.505,18.515,182801.0,18.542,18.595,18.505,18.515,182801.0
2021-07-01 15:00:00,18.52,18.56,18.4,18.445,202293.0,18.52,18.56,18.4,18.445,202293.0
2021-07-01 15:30:00,18.445,18.66,18.4,18.61,642239.0,18.445,18.66,18.4,18.61,642239.0
2021-07-02 09:30:00,18.51,18.65,18.16,18.2,206039.0,18.51,18.65,18.16,18.2,206039.0
2021-07-02 10:00:00,18.19,18.2,18.09,18.1099,273933.0,18.19,18.2,18.09,18.1099,273933.0
2021-07-02 10:30:00,18.1,18.1,18.0,18.02,303092.0,18.1,18.1,18.0,18.02,303092.0
2021-07-02 11:00:00,18.01,18.03,17.88,17.99,332262.0,18.01,18.03,17.88,17.99,332262.0
2021-07-02 11:30:00,17.99,18.18,17.99,18.02,131989.0,17.99,18.18,17.99,18.02,131989.0
2021-07-02 12:00:00,18.02,18.12,17.98,18.08,97341.0,18.02,18.12,17.98,18.08,97341.0
2021-07-02 12:30:00,18.085,18.11,18.0,18.08,91755.0,18.085,18.11,18.0,18.08,91755.0
2021-07-02 13:00:00,18.08,18.13,18.065,18.11,72292.0,18.08,18.13,18.065,18.11,72292.0
2021-07-02 13:30:00,18.1,18.12,18.07,18.1,56360.0,18.1,18.12,18.07,18.1,56360.0
2021-07-02 14:00:00,18.095,18.23,18.095,18.215,349030.0,18.095,18.23,18.095,18.215,349030.0
2021-07-02 14:30:00,18.21,18.33,18.2,18.31,443075.0,18.21,18.33,18.2,18.31,443075.0
2021-07-02 15:00:00,18.305,18.345,18.26,18.26,78662.0,18.305,18.345,18.26,18.26,78662.0
2021-07-02 15:30:00,18.26,18.31,18.23,18.25,315045.0,18.26,18.31,18.23,18.25,315045.0
2021-07-06 09:30:00,18.12,18.25,18.05,18.08,136953.0,18.12,18.25,18.05,18.08,136953.0
2021-07-06 10:00:00,18.08,18.3,18.075,18.205,98605.0,18.08,18.3,18.075,18.205,98605.0
2021-07-06 10:30:00,18.21,18.3941,18.2,18.27,90620.0,18.21,18.3941,18.2,18.27,90620.0
2021-07-06 11:00:00,18.26,18.4,18.21,18.335,124725.0,18.26,18.4,18.21,18.335,124725.0
2021-07-06 11:30:00,18.33,18.405,18.3,18.405,163591.0,18.33,18.405,18.3,18.405,163591.0
2021-07-06 12:00:00,18.4,18.53,18.365,18.515,165335.0,18.4,18.53,18.365,18.515,165335.0
2021-07-06 12:30:00,18.52,18.52,18.35,18.35,114063.0,18.52,18.52,18.35,18.35,114063.0
2021-07-06 13:00:00,18.35,18.4,18.345,18.35,82200.0,18.35,18.4,18.345,18.35,82200.0
2021-07-06 13:30:00,18.35,18.4,18.33,18.375,94421.0,18.35,18.4,18.33,18.375,94421.0
2021-07-06 14:00:00,18.37,18.38,18.33,18.375,91462.0,18.37,18.38,18.33,18.375,91462.0
2021-07-06 14:30:00,18.375,18.39,18.32,18.38,202650.0,18.375,18.39,18.32,18.38,202650.0
2021-07-06 15:00:00,18.385,18.46,18.31,18.355,274742.0,18.385,18.46,18.31,18.355,274742.0
2021-07-06 15:30:00,18.35,18.44,18.34,18.37,478260.0,18.35,18.44,18.34,18.37,478260.0
2021-07-07 09:30:00,18.28,18.55,18.28,18.31,125024.0,18.28,18.55,18.28,18.31,125024.0
2021-07-07 10:00:00,18.3036,18.48,18.27,18.2725,202309.0,18.3036,18.48,18.27,18.2725,202309.0
2021-07-07 10:30:00,18.26,18.295,18.1,18.2,142923.0,18.26,18.295,18.1,18.2,142923.0
2021-07-07 11:00:00,18.2,18.25,18.15,18.22,137273.0,18.2,18.25,18.15,18.22,137273.0
2021-07-07 11:30:00,18.24,18.275,18.135,18.135,130288.0,18.24,18.275,18.135,18.135,130288.0
2021-07-07 12:00:00,18.14,18.14,18.005,18.05,199134.0,18.14,18.14,18.005,18.05,199134.0
2021-07-07 12:30:00,18.043,18.09,17.985,17.99,148574.0,18.043,18.09,17.985,17.99,148574.0
2021-07-07 13:00:00,17.99,18.02,17.98,18.0,100419.0,17.99,18.02,17.98,18.0,100419.0
2021-07-07 13:30:00,18.005,18.02,17.86,17.87,288493.0,18.005,18.02,17.86,17.87,288493.0
2021-07-07 14:00:00,17.87,17.95,17.7818,17.845,342867.0,17.87,17.95,17.7818,17.845,342867.0
2021-07-07 14:30:00,17.84,17.94,17.785,17.93,576447.0,17.84,17.94,17.785,17.93,576447.0
2021-07-07 15:00:00,17.925,17.93,17.86,17.895,88470.0,17.925,17.93,17.86,17.895,88470.0
2021-07-07 15:30:00,17.895,17.985,17.87,17.97,298129.0,17.895,17.985,17.87,17.97,298129.0
2021-07-08 09:30:00,17.76,18.04,17.6,18.02,188233.0,17.76,18.04,17.6,18.02,188233.0
2021-07-08 10:00:00,18.03,18.41,18.01,18.24,495603.0,18.03,18.41,18.01,18.24,495603.0
2021-07-08 10:30:00,18.24,18.24,18.08,18.08,121212.0,18.24,18.24,18.08,18.08,121212.0
2021-07-08 11:00:00,18.095,18.095,17.925,17.925,155594.0,18.095,18.095,17.925,17.925,155594.0
2021-07-08 11:30:00,17.92,18.095,17.9,18.095,135529.0,17.92,18.095,17.9,18.095,135529.0
2021-07-08 12:00:00,18.1,18.17,18.075,18.165,97388.0,18.1,18.17,18.075,18.165,97388.0
2021-07-08 12:30:00,18.17,18.19,18.13,18.13,92267.0,18.17,18.19,18.13,18.13,92267.0
2021-07-08 13:00:00,18.13,18.135,18.05,18.09,73699.0,18.13,18.135,18.05,18.09,73699.0
2021-07-08 13:30:00,18.09,18.14,18.065,18.11,80099.0,18.09,18.14,18.065,18.11,80099.0
2021-07-08 14:00:00,18.105,18.205,18.03,18.04,142747.0,18.105,18.205,18.03,18.04,142747.0
2021-07-08 14:30:00,18.045,18.06,17.96,17.96,144519.0,18.045,18.06,17.96,17.96,144519.0
2021-07-08 15:00:00,17.9699,18.0,17.9,17.96,168849.0,17.9699,18.0,17.9,17.96,168849.0
2021-07-08 15:30:00,17.96,17.97,17.79,17.84,654941.0,17.96,17.97,17.79,17.84,654941.0
2021-07-09 09:30:00,18.03,18.27,17.94,18.27,88023.0,18.03,18.27,17.94,18.27,88023.0
2021-07-09 10:00:00,18.264,18.32,18.11,18.15,86906.0,18.264,18.32,18.11,18.15,86906.0
2021-07-09 10:30:00,18.15,18.175,17.87,17.94,111775.0,18.15,18.175,17.87,17.94,111775.0
2021-07-09 11:00:00,17.92,18.03,17.89,18.0,76285.0,17.92,18.03,17.89,18.0,76285.0
2021-07-09 11:30:00,18.01,18.17,18.01,18.1458,61371.0,18.01,18.17,18.01,18.1458,61371.0
2021-07-09 12:00:00,18.15,18.17,18.0687,18.115,53711.0,18.15,18.17,18.0687,18.115,53711.0
2021-07-09 12:30:00,18.115,18.13,18.0301,18.0699,60159.0,18.115,18.13,18.0301,18.0699,60159.0
2021-07-09 13:00:00,18.07,18.079,18.01,18.01,42733.0,18.07,18.079,18.01,18.01,42733.0
2021-07-09 13:30:00,18.01,18.04,17.9845,18.035,35913.0,18.01,18.04,17.9845,18.035,35913.0
2021-07-09 14:00:00,18.035,18.04,18.0,18.025,36278.0,18.035,18.04,18.0,18.025,36278.0
2021-07-09 14:30:00,18.03,18.03,17.985,18.005,46810.0,18.03,18.03,17.985,18.005,46810.0
2021-07-09 15:00:00,18.005,18.03,17.995,18.0,62253.0,18.005,18.03,17.995,18.0,62253.0
2021-07-09 15:30:00,18.0,18.03,17.96,18.0,162712.0,18.0,18.03,17.96,18.0,162712.0
2021-07-12 09:30:00,17.94,17.9914,17.72,17.8,152551.0,17.94,17.9914,17.72,17.8,152551.0
2021-07-12 10:00:00,17.8,17.83,17.71,17.73,161223.0,17.8,17.83,17.71,17.73,161223.0
2021-07-12 10:30:00,17.72,17.725,17.625,17.66,75077.0,17.72,17.725,17.625,17.66,75077.0
2021-07-12 11:00:00,17.655,17.9,17.62,17.89,160648.0,17.655,17.9,17.62,17.89,160648.0
2021-07-12 11:30:00,17.91,18.08,17.91,17.99,119915.0,17.91,18.08,17.91,17.99,119915.0
2021-07-12 12:00:00,17.99,18.0475,17.91,18.015,77838.0,17.99,18.0475,17.91,18.015,77838.0
2021-07-12 12:30:00,18.015,18.04,18.0,18.015,46109.0,18.015,18.04,18.0,18.015,46109.0
2021-07-12 13:00:00,18.015,18.02,17.87,17.9,49333.0,18.015,18.02,17.87,17.9,49333.0
2021-07-12 13:30:00,17.895,17.95,17.895,17.93,28048.0,17.895,17.95,17.895,17.93,28048.0
2021-07-12 14:00:00,17.9301,17.9301,17.855,17.93,81693.0,17.9301,17.9301,17.855,17.93,81693.0
2021-07-12 14:30:00,17.94,18.02,17.94,17.99,37171.0,17.94,18.02,17.94,17.99,37171.0
2021-07-12 15:00:00,17.985,18.0,17.935,17.97,56514.0,17.985,18.0,17.935,17.97,56514.0
2021-07-12 15:30:00,17.96,18.045,17.93,18.02,305122.0,17.96,18.045,17.93,18.02,305122.0
2021-07-13 09:30:00,17.85,18.02,17.795,17.87,80213.0,17.85,18.02,17.795,17.87,80213.0
2021-07-13 10:00:00,17.87,17.87,17.66,17.78,172407.0,17.87,17.87,17.66,17.78,172407.0
2021-07-13 10:30:00,17.79,17.83,17.775,17.795,89073.0,17.79,17.83,17.775,17.795,89073.0
2021-07-13 11:00:00,17.795,17.9951,17.79,17.9919,114602.0,17.795,17.9951,17.79,17.9919,114602.0
2021-07-13 11:30:00,18.0,18.14,17.995,18.0,86998.0,18.0,18.14,17.995,18.0,86998.0
2021-07-13 12:00:00,17.995,18.015,17.92,17.955,81719.0,17.995,18.015,17.92,17.955,81719.0
2021-07-13 12:30:00,17.95,18.03,17.93,18.0101,67537.0,17.95,18.03,17.93,18.0101,67537.0
2021-07-13 13:00:00,18.015,18.02,17.92,17.94,103871.0,18.015,18.02,17.92,17.94,103871.0
2021-07-13 13:30:00,17.93,17.93,17.86,17.86,27470.0,17.93,17.93,17.86,17.86,27470.0
2021-07-13 14:00:00,17.86,17.91,17.815,17.89,54703.0,17.86,17.91,17.815,17.89,54703.0
2021-07-13 14:30:00,17.885,17.9,17.82,17.835,60759.0,17.885,17.9,17.82,17.835,60759.0
2021-07-13 15:00:00,17.835,17.9,17.825,17.83,79850.0,17.835,17.9,17.825,17.83,79850.0
2021-07-13 15:30:00,17.835,17.84,17.705,17.71,221753.0,17.835,17.84,17.705,17.71,221753.0
2021-07-14 09:30:00,17.73,17.88,17.46,17.535,209253.0,17.73,17.88,17.46,17.535,209253.0
2021-07-14 10:00:00,17.55,17.7,17.53,17.69,72789.0,17.55,17.7,17.53,17.69,72789.0
2021-07-14 10:30:00,17.7,17.75,17.6526,17.67,119364.0,17.7,17.75,17.6526,17.67,119364.0
2021-07-14 11:00:00,17.6736,17.685,17.52,17.54,100876.0,17.6736,17.685,17.52,17.54,100876.0
2021-07-14 11:30:00,17.54,17.58,17.41,17.435,160269.0,17.54,17.58,17.41,17.435,160269.0
2021-07-14 12:00:00,17.435,17.585,17.435,17.57,41921.0,17.435,17.585,17.435,17.57,41921.0
2021-07-14 12:30:00,17.565,17.625,17.525,17.6231,61342.0,17.565,17.625,17.525,17.6231,61342.0
2021-07-14 13:00:00,17.64,17.64,17.605,17.62,26983.0,17.64,17.64,17.605,17.62,26983.0
2021-07-14 13:30:00,17.63,17.66,17.605,17.6119,29638.0,17.63,17.66,17.605,17.6119,29638.0
2021-07-14 14:00:00,17.615,17.72,17.595,17.62,159032.0,17.615,17.72,17.595,17.62,159032.0
2021-07-14 14:30:00,17.61,17.65,17.6,17.6,31669.0,17.61,17.65,17.6,17.6,31669.0
2021-07-14 15:00:00,17.6,17.61,17.49,17.5,77435.0,17.6,17.61,17.49,17.5,77435.0
2021-07-14 15:30:00,17.5,17.54,17.47,17.4901,190153.0,17.5,17.54,17.47,17.4901,190153.0
2021-07-15 09:30:00,17.42,17.55,17.2,17.53,188564.0,17.42,17.55,17.2,17.53,188564.0
2021-07-15 10:00:00,17.54,17.65,17.45,17.45,84952.0,17.54,17.65,17.45,17.45,84952.0
2021-07-15 10:30:00,17.45,17.54,17.4,17.495,101354.0,17.45,17.54,17.4,17.495,101354.0
2021-07-15 11:00:00,17.495,17.575,17.49,17.5502,76756.0,17.495,17.575,17.49,17.5502,76756.0
2021-07-15 11:30:00,17.555,17.64,17.545,17.605,82474.0,17.555,17.64,17.545,17.605,82474.0
2021-07-15 12:00:00,17.61,17.63,17.56,17.575,58240.0,17.61,17.63,17.56,17.575,58240.0
2021-07-15 12:30:00,17.575,17.59,17.5301,17.58,52053.0,17.575,17.59,17.5301,17.58,52053.0
2021-07-15 13:00:00,17.59,17.59,17.45,17.46,70997.0,17.59,17.59,17.45,17.46,70997.0
2021-07-15 13:30:00,17.455,17.455,17.28,17.365,341849.0,17.455,17.455,17.28,17.365,341849.0
2021-07-15 14:00:00,17.365,17.46,17.365,17.45,121306.0,17.365,17.46,17.365,17.45,121306.0
2021-07-15 14:30:00,17.45,17.46,17.37,17.42,72332.0,17.45,17.46,17.37,17.42,72332.0
2021-07-15 15:00:00,17.4299,17.46,17.33,17.36,128230.0,17.4299,17.46,17.33,17.36,128230.0
2021-07-15 15:30:00,17.36,17.51,17.36,17.42,375492.0,17.36,17.51,17.36,17.42,375492.0
2021-07-16 09:30:00,17.5,17.5,16.9,17.015,316264.0,17.5,17.5,16.9,17.015,316264.0
2021-07-16 10:00:00,17.015,17.1499,16.85,16.95,193400.0,17.015,17.1499,16.85,16.95,193400.0
2021-07-16 10:30:00,16.96,17.09,16.955,17.025,193858.0,16.96,17.09,16.955,17.025,193858.0
2021-07-16 11:00:00,17.025,17.085,16.96,17.055,110731.0,17.025,17.085,16.96,17.055,110731.0
2021-07-16 11:30:00,17.055,17.19,17.02,17.16,173742.0,17.055,17.19,17.02,17.16,173742.0
2021-07-16 12:00:00,17.165,17.17,17.1,17.125,93754.0,17.165,17.17,17.1,17.125,93754.0
2021-07-16 12:30:00,17.125,17.135,16.99,16.99,92247.0,17.125,17.135,16.99,16.99,92247.0
2021-07-16 13:00:00,16.98,17.0,16.945,16.985,55816.0,16.98,17.0,16.945,16.985,55816.0
2021-07-16 13:30:00,16.985,17.0,16.93,16.99,43088.0,16.985,17.0,16.93,16.99,43088.0
2021-07-16 14:00:00,16.99,17.0,16.94,16.975,81047.0,16.99,17.0,16.94,16.975,81047.0
2021-07-16 14:30:00,16.98,16.995,16.93,16.94,80256.0,16.98,16.995,16.93,16.94,80256.0
2021-07-16 15:00:00,16.945,16.945,16.88,16.885,112870.0,16.945,16.945,16.88,16.885,112870.0
2021-07-16 15:30:00,16.885,16.9,16.76,16.78,566255.0,16.885,16.9,16.76,16.78,566255.0
2021-07-19 09:30:00,16.62,16.77,16.56,16.64,315779.0,16.62,16.77,16.56,16.64,315779.0
2021-07-19 10:00:00,16.64,16.72,16.59,16.605,288575.0,16.64,16.72,16.59,16.605,288575.0
2021-07-19 10:30:00,16.59,16.67,16.5085,16.665,197093.0,16.59,16.67,16.5085,16.665,197093.0
2021-07-19 11:00:00,16.68,16.8,16.67,16.69,119739.0,16.68,16.8,16.67,16.69,119739.0
2021-07-19 11:30:00,16.695,16.73,16.67,16.69,96352.0,16.695,16.73,16.67,16.69,96352.0
2021-07-19 12:00:00,16.695,16.7,16.59,16.6,77499.0,16.695,16.7,16.59,16.6,77499.0
2021-07-19 12:30:00,16.605,16.605,16.49,16.51,69353.0,16.605,16.605,16.49,16.51,69353.0
2021-07-19 13:00:00,16.51,16.5278,16.4,16.42,203700.0,16.51,16.5278,16.4,16.42,203700.0
2021-07-19 13:30:00,16.42,16.43,16.38,16.425,97769.0,16.42,16.43,16.38,16.425,97769.0
2021-07-19 14:00:00,16.425,16.465,16.39,16.405,130434.0,16.425,16.465,16.39,16.405,130434.0
2021-07-19 14:30:00,16.4,16.41,16.34,16.375,116783.0,16.4,16.41,16.34,16.375,116783.0
2021-07-19 15:00:00,16.37,16.41,16.325,16.395,192569.0,16.37,16.41,16.325,16.395,192569.0
2021-07-19 15:30:00,16.39,16.395,16.24,16.3,717920.0,16.39,16.395,16.24,16.3,717920.0
2021-07-20 09:30:00,16.32,16.83,16.32,16.78,230141.0,16.32,16.83,16.32,16.78,230141.0
2021-07-20 10:00:00,16.771,16.83,16.66,16.68,222592.0,16.771,16.83,16.66,16.68,222592.0
2021-07-20 10:30:00,16.68,16.77,16.61,16.65,104883.0,16.68,16.77,16.61,16.65,104883.0
2021-07-20 11:00:00,16.66,16.68,16.6,16.62,72849.0,16.66,16.68,16.6,16.62,72849.0
2021-07-20 11:30:00,16.61,16.77,16.57,16.755,140891.0,16.61,16.77,16.57,16.755,140891.0
2021-07-20 12:00:00,16.755,16.79,16.681,16.715,51432.0,16.755,16.79,16.681,16.715,51432.0
2021-07-20 12:30:00,16.715,16.83,16.715,16.74,191769.0,16.715,16.83,16.715,16.74,191769.0
2021-07-20 13:00:00,16.74,16.77,16.67,16.73,50391.0,16.74,16.77,16.67,16.73,50391.0
2021-07-20 13:30:00,16.739,16.7861,16.7,16.7081,39628.0,16.739,16.7861,16.7,16.7081,39628.0
2021-07-20 14:00:00,16.71,16.735,16.63,16.7,114367.0,16.71,16.735,16.63,16.7,114367.0
2021-07-20 14:30:00,16.7,16.7341,16.67,16.69,71687.0,16.7,16.7341,16.67,16.69,71687.0
2021-07-20 15:00:00,16.69,16.82,16.68,16.78,108844.0,16.69,16.82,16.68,16.78,108844.0
2021-07-20 15:30:00,16.78,16.91,16.78,16.89,388355.0,16.78,16.91,16.78,16.89,388355.0
2021-07-21 09:30:00,16.93,16.95,16.72,16.82,83802.0,16.93,16.95,16.72,16.82,83802.0
2021-07-21 10:00:00,16.83,16.96,16.76,16.76,73183.0,16.83,16.96,16.76,16.76,73183.0
2021-07-21 10:30:00,16.76,16.83,16.735,16.83,142884.0,16.76,16.83,16.735,16.83,142884.0
2021-07-21 11:00:00,16.855,16.955,16.805,16.95,67460.0,16.855,16.955,16.805,16.95,67460.0
2021-07-21 11:30:00,16.94,16.965,16.9,16.9616,44515.0,16.94,16.965,16.9,16.9616,44515.0
2021-07-21 12:00:00,16.96,17.0,16.92,16.93,72058.0,16.96,17.0,16.92,16.93,72058.0
2021-07-21 12:30:00,16.935,17.01,16.93,16.96,42604.0,16.935,17.01,16.93,16.96,42604.0
2021-07-21 13:00:00,16.97,16.99,16.9001,16.92,28912.0,16.97,16.99,16.9001,16.92,28912.0
2021-07-21 13:30:00,16.92,16.965,16.895,16.93,53483.0,16.92,16.965,16.895,16.93,53483.0
2021-07-21 14:00:00,16.93,16.935,16.86,16.909,40494.0,16.93,16.935,16.86,16.909,40494.0
2021-07-21 14:30:00,16.9001,16.98,16.9,16.97,37160.0,16.9001,16.98,16.9,16.97,37160.0
2021-07-21 15:00:00,16.97,16.99,16.875,16.88,88135.0,16.97,16.99,16.875,16.88,88135.0
2021-07-21 15:30:00,16.885,17.04,16.885,17.03,793438.0,16.885,17.04,16.885,17.03,793438.0
2021-07-22 09:30:00,17.282,17.282,16.8487,16.88,79610.0,17.282,17.282,16.8487,16.88,79610.0
2021-07-22 10:00:00,16.895,16.9,16.67,16.82,62354.0,16.895,16.9,16.67,16.82,62354.0
2021-07-22 10:30:00,16.825,16.99,16.785,16.945,128650.0,16.825,16.99,16.785,16.945,128650.0
2021-07-22 11:00:00,16.95,16.985,16.92,16.98,39117.0,16.95,16.985,16.92,16.98,39117.0
2021-07-22 11:30:00,16.98,17.03,16.96,16.96,43996.0,16.98,17.03,16.96,16.96,43996.0
2021-07-22 12:00:00,16.97,16.98,16.915,16.97,42336.0,16.97,16.98,16.915,16.97,42336.0
2021-07-22 12:30:00,16.98,17.085,16.965,17.0579,38829.0,16.98,17.085,16.965,17.0579,38829.0
2021-07-22 13:00:00,17.05,17.065,17.03,17.05,31157.0,17.05,17.065,17.03,17.05,31157.0
2021-07-22 13:30:00,17.05,17.095,17.035,17.055,37523.0,17.05,17.095,17.035,17.055,37523.0
2021-07-22 14:00:00,17.06,17.095,17.03,17.065,40848.0,17.06,17.095,17.03,17.065,40848.0
2021-07-22 14:30:00,17.0658,17.08,17.03,17.065,33216.0,17.0658,17.08,17.03,17.065,33216.0
2021-07-22 15:00:00,17.065,17.08,17.021,17.03,37407.0,17.065,17.08,17.021,17.03,37407.0
2021-07-22 15:30:00,17.025,17.03,16.91,16.95,205483.0,17.025,17.03,16.91,16.95,205483.0
2021-07-23 09:30:00,17.06,17.06,16.77,16.82,128740.0,17.06,17.06,16.77,16.82,128740.0
2021-07-23 10:00:00,16.82,16.8234,16.615,16.63,69459.0,16.82,16.8234,16.615,16.63,69459.0
2021-07-23 10:30:00,16.6279,16.6601,16.58,16.66,51289.0,16.6279,16.6601,16.58,16.66,51289.0
2021-07-23 11:00:00,16.66,16.74,16.655,16.73,41570.0,16.66,16.74,16.655,16.73,41570.0
2021-07-23 11:30:00,16.72,16.7723,16.69,16.69,41736.0,16.72,16.7723,16.69,16.69,41736.0
2021-07-23 12:00:00,16.68,16.7478,16.675,16.72,30389.0,16.68,16.7478,16.675,16.72,30389.0
2021-07-23 12:30:00,16.7115,16.83,16.71,16.785,43830.0,16.7115,16.83,16.71,16.785,43830.0
2021-07-23 13:00:00,16.79,16.86,16.76,16.78,40705.0,16.79,16.86,16.76,16.78,40705.0
2021-07-23 13:30:00,16.77,16.82,16.75,16.82,41500.0,16.77,16.82,16.75,16.82,41500.0
2021-07-23 14:00:00,16.81,16.81,16.76,16.765,26718.0,16.81,16.81,16.76,16.765,26718.0
2021-07-23 14:30:00,16.765,16.775,16.7,16.73,32257.0,16.765,16.775,16.7,16.73,32257.0
2021-07-23 15:00:00,16.74,16.76,16.68,16.76,54021.0,16.74,16.76,16.68,16.76,54021.0
2021-07-23 15:30:00,16.76,16.78,16.69,16.73,190574.0,16.76,16.78,16.69,16.73,190574.0
2021-07-26 09:30:00,16.77,16.99,16.7,16.9,83548.0,16.77,16.99,16.7,16.9,83548.0
2021-07-26 10:00:00,16.91,17.06,16.87,16.96,34792.0,16.91,17.06,16.87,16.96,34792.0
2021-07-26 10:30:00,16.9646,17.0,16.84,16.85,34879.0,16.9646,17.0,16.84,16.85,34879.0
2021-07-26 11:00:00,16.85,16.87,16.78,16.78,51811.0,16.85,16.87,16.78,16.78,51811.0
2021-07-26 11:30:00,16.78,16.79,16.685,16.71,67749.0,16.78,16.79,16.685,16.71,67749.0
2021-07-26 12:00:00,16.7199,16.72,16.63,16.63,54357.0,16.7199,16.72,16.63,16.63,54357.0
2021-07-26 12:30:00,16.63,16.67,16.59,16.67,55587.0,16.63,16.67,16.59,16.67,55587.0
2021-07-26 13:00:00,16.665,16.69,16.625,16.68,46860.0,16.665,16.69,16.625,16.68,46860.0
2021-07-26 13:30:00,16.69,16.695,16.59,16.61,117260.0,16.69,16.695,16.59,16.61,117260.0
2021-07-26 14:00:00,16.615,16.62,16.56,16.59,38224.0,16.615,16.62,16.56,16.59,38224.0
2021-07-26 14:30:00,16.6,16.645,16.55,16.55,41096.0,16.6,16.645,16.55,16.55,41096.0
2021-07-26 15:00:00,16.545,16.5799,16.505,16.55,67664.0,16.545,16.5799,16.505,16.55,67664.0
2021-07-26 15:30:00,16.56,16.565,16.49,16.505,216200.0,16.56,16.565,16.49,16.505,216200.0
2021-07-27 09:30:00,16.46,16.6284,16.3,16.3,136058.0,16.46,16.6284,16.3,16.3,136058.0
2021-07-27 10:00:00,16.32,16.35,16.1925,16.31,82475.0,16.32,16.35,16.1925,16.31,82475.0
2021-07-27 10:30:00,16.29,16.31,16.19,16.27,135675.0,16.29,16.31,16.19,16.27,135675.0
2021-07-27 11:00:00,16.26,16.35,16.205,16.35,115502.0,16.26,16.35,16.205,16.35,115502.0
2021-07-27 11:30:00,16.34,16.47,16.32,16.455,48712.0,16.34,16.47,16.32,16.455,48712.0
2021-07-27 12:00:00,16.45,16.55,16.411,16.54,81553.0,16.45,16.55,16.411,16.54,81553.0
2021-07-27 12:30:00,16.5331,16.565,16.48,16.505,56568.0,16.5331,16.565,16.48,16.505,56568.0
2021-07-27 13:00:00,16.505,16.58,16.475,16.555,151756.0,16.505,16.58,16.475,16.555,151756.0
2021-07-27 13:30:00,16.55,16.68,16.54,16.655,111540.0,16.55,16.68,16.54,16.655,111540.0
2021-07-27 14:00:00,16.655,16.66,16.6,16.605,57747.0,16.655,16.66,16.6,16.605,57747.0
2021-07-27 14:30:00,16.605,16.615,16.57,16.595,54485.0,16.605,16.615,16.57,16.595,54485.0
2021-07-27 15:00:00,16.595,16.61,16.52,16.6,70282.0,16.595,16.61,16.52,16.6,70282.0
2021-07-27 15:30:00,16.6,16.67,16.55,16.65,243990.0,16.6,16.67,16.55,16.65,243990.0
2021-07-28 09:30:00,16.65,16.97,16.585,16.82,78863.0,16.65,16.97,16.585,16.82,78863.0
2021-07-28 10:00:00,16.83,16.91,16.77,16.84,63742.0,16.83,16.91,16.77,16.84,63742.0
2021-07-28 10:30:00,16.85,16.965,16.81,16.95,55940.0,16.85,16.965,16.81,16.95,55940.0
2021-07-28 11:00:00,16.95,17.03,16.89,17.01,95538.0,16.95,17.03,16.89,17.01,95538.0
2021-07-28 11:30:00,17.0,17.13,16.98,17.125,63382.0,17.0,17.13,16.98,17.125,63382.0
2021-07-28 12:00:00,17.13,17.155,17.09,17.13,52002.0,17.13,17.155,17.09,17.13,52002.0
2021-07-28 12:30:00,17.13,17.1499,17.09,17.1499,46078.0,17.13,17.1499,17.09,17.1499,46078.0
2021-07-28 13:00:00,17.15,17.16,17.12,17.15,39496.0,17.15,17.16,17.12,17.15,39496.0
2021-07-28 13:30:00,17.167,17.19,17.13,17.14,27717.0,17.167,17.19,17.13,17.14,27717.0
2021-07-28 14:00:00,17.12,17.1851,17.08,17.18,48293.0,17.12,17.1851,17.08,17.18,48293.0
2021-07-28 14:30:00,17.1884,17.32,17.16,17.27,82837.0,17.1884,17.32,17.16,17.27,82837.0
2021-07-28 15:00:00,17.285,17.35,17.2723,17.33,64627.0,17.285,17.35,17.2723,17.33,64627.0
2021-07-28 15:30:00,17.33,17.335,17.13,17.1425,281436.0,17.33,17.335,17.13,17.1425,281436.0
2021-07-29 09:30:00,17.24,17.375,17.07,17.3,121473.0,17.24,17.375,17.07,17.3,121473.0
2021-07-29 10:00:00,17.29,17.3249,17.19,17.24,52030.0,17.29,17.3249,17.19,17.24,52030.0
2021-07-29 10:30:00,17.23,17.27,17.14,17.2,48126.0,17.23,17.27,17.14,17.2,48126.0
2021-07-29 11:00:00,17.205,17.235,17.11,17.16,69449.0,17.205,17.235,17.11,17.16,69449.0
2021-07-29 11:30:00,17.15,17.165,17.1,17.12,49929.0,17.15,17.165,17.1,17.12,49929.0
2021-07-29 12:00:00,17.15,17.18,17.11,17.14,39141.0,17.15,17.18,17.11,17.14,39141.0
2021-07-29 12:30:00,17.13,17.18,17.09,17.14,41976.0,17.13,17.18,17.09,17.14,41976.0
2021-07-29 13:00:00,17.14,17.1562,17.1,17.11,29564.0,17.14,17.1562,17.1,17.11,29564.0
2021-07-29 13:30:00,17.105,17.11,17.01,17.025,49750.0,17.105,17.11,17.01,17.025,49750.0
2021-07-29 14:00:00,17.03,17.035,16.92,16.96,56072.0,17.03,17.035,16.92,16.96,56072.0
2021-07-29 14:30:00,16.96,17.01,16.9301,16.98,70201.0,16.96,17.01,16.9301,16.98,70201.0
2021-07-29 15:00:00,16.99,17.03,16.92,16.925,54567.0,16.99,17.03,16.92,16.925,54567.0
2021-07-29 15:30:00,16.93,16.945,16.84,16.87,191013.0,16.93,16.945,16.84,16.87,191013.0
2021-07-30 09:30:00,16.8619,17.11,16.8,17.06,142574.0,16.8619,17.11,16.8,17.06,142574.0
2021-07-30 10:00:00,17.04,17.07,16.9762,17.03,33276.0,17.04,17.07,16.9762,17.03,33276.0
2021-07-30 10:30:00,17.01,17.03,16.9202,16.97,40245.0,17.01,17.03,16.9202,16.97,40245.0
2021-07-30 11:00:00,16.96,17.04,16.9327,16.9792,29402.0,16.96,17.04,16.9327,16.9792,29402.0
2021-07-30 11:30:00,16.97,17.02,16.93,16.95,34539.0,16.97,17.02,16.93,16.95,34539.0
2021-07-30 12:00:00,16.95,16.95,16.85,16.86,16179.0,16.95,16.95,16.85,16.86,16179.0
2021-07-30 12:30:00,16.865,16.95,16.85,16.93,58094.0,16.865,16.95,16.85,16.93,58094.0
2021-07-30 13:00:00,16.93,16.935,16.85,16.85,24034.0,16.93,16.935,16.85,16.85,24034.0
2021-07-30 13:30:00,16.84,16.93,16.84,16.925,18351.0,16.84,16.93,16.84,16.925,18351.0
2021-07-30 14:00:00,16.93,16.935,16.85,16.85,33714.0,16.93,16.935,16.85,16.85,33714.0
2021-07-30 14:30:00,16.86,16.87,16.81,16.82,57682.0,16.86,16.87,16.81,16.82,57682.0
2021-07-30 15:00:00,16.82,16.865,16.8184,16.83,42611.0,16.82,16.865,16.8184,16.83,42611.0
2021-07-30 15:30:00,16.83,16.86,16.81,16.85,257604.0,16.83,16.86,16.81,16.85,257604.0
2021-08-02 09:30:00,17.02,17.21,16.93,17.17,94920.0,17.02,17.21,16.93,17.17,94920.0
2021-08-02 10:00:00,17.175,17.28,17.16,17.215,105638.0,17.175,17.28,17.16,17.215,105638.0
2021-08-02 10:30:00,17.22,17.29,17.19,17.19,105159.0,17.22,17.29,17.19,17.19,105159.0
2021-08-02 11:00:00,17.185,17.26,17.165,17.19,104092.0,17.185,17.26,17.165,17.19,104092.0
2021-08-02 11:30:00,17.19,17.2518,17.16,17.16,84932.0,17.19,17.2518,17.16,17.16,84932.0
2021-08-02 12:00:00,17.15,17.15,17.06,17.08,110802.0,17.15,17.15,17.06,17.08,110802.0
2021-08-02 12:30:00,17.09,17.18,17.085,17.18,78457.0,17.09,17.18,17.085,17.18,78457.0
2021-08-02 13:00:00,17.18,17.26,17.18,17.235,87245.0,17.18,17.26,17.18,17.235,87245.0
2021-08-02 13:30:00,17.24,17.28,17.155,17.2,90070.0,17.24,17.28,17.155,17.2,90070.0
2021-08-02 14:00:00,17.19,17.255,17.18,17.18,87768.0,17.19,17.255,17.18,17.18,87768.0
2021-08-02 14:30:00,17.18,17.26,17.18,17.25,86214.0,17.18,17.26,17.18,17.25,86214.0
2021-08-02 15:00:00,17.245,17.36,17.24,17.275,183995.0,17.245,17.36,17.24,17.275,183995.0
2021-08-02 15:30:00,17.275,17.315,17.2,17.23,474946.0,17.275,17.315,17.2,17.23,474946.0
2021-08-03 09:30:00,17.21,17.21,16.78,16.82,136794.0,17.21,17.21,16.78,16.82,136794.0
2021-08-03 10:00:00,16.83,16.92,16.73,16.9,101797.0,16.83,16.92,16.73,16.9,101797.0
2021-08-03 10:30:00,16.91,16.96,16.815,16.835,117446.0,16.91,16.96,16.815,16.835,117446.0
2021-08-03 11:00:00,16.84,16.96,16.825,16.95,109953.0,16.84,16.96,16.825,16.95,109953.0
2021-08-03 11:30:00,16.95,16.975,16.83,16.83,129054.0,16.95,16.975,16.83,16.83,129054.0
2021-08-03 12:00:00,16.83,16.89,16.765,16.785,100563.0,16.83,16.89,16.765,16.785,100563.0
2021-08-03 12:30:00,16.78,16.788,16.68,16.68,87324.0,16.78,16.788,16.68,16.68,87324.0
2021-08-03 13:00:00,16.68,16.765,16.68,16.765,79063.0,16.68,16.765,16.68,16.765,79063.0
2021-08-03 13:30:00,16.77,16.83,16.76,16.81,77532.0,16.77,16.83,16.76,16.81,77532.0
2021-08-03 14:00:00,16.815,16.86,16.8,16.86,80319.0,16.815,16.86,16.8,16.86,80319.0
2021-08-03 14:30:00,16.855,16.9,16.84,16.895,90314.0,16.855,16.9,16.84,16.895,90314.0
2021-08-03 15:00:00,16.895,16.995,16.895,16.975,170634.0,16.895,16.995,16.895,16.975,170634.0
2021-08-03 15:30:00,16.975,16.98,16.89,16.97,459448.0,16.975,16.98,16.89,16.97,459448.0
2021-08-04 09:30:00,16.92,17.15,16.76,17.04,166600.0,16.92,17.15,16.76,17.04,166600.0
2021-08-04 10:00:00,17.04,17.26,17.0,17.1,188425.0,17.04,17.26,17.0,17.1,188425.0
2021-08-04 10:30:00,17.11,17.2,16.97,17.195,160102.0,17.11,17.2,16.97,17.195,160102.0
2021-08-04 11:00:00,17.205,17.23,17.11,17.19,184961.0,17.205,17.23,17.11,17.19,184961.0
2021-08-04 11:30:00,17.2,17.2,17.02,17.08,304035.0,17.2,17.2,17.02,17.08,304035.0
2021-08-04 12:00:00,17.075,17.11,17.01,17.055,122793.0,17.075,17.11,17.01,17.055,122793.0
2021-08-04 12:30:00,17.06,17.07,16.97,16.99,80793.0,17.06,17.07,16.97,16.99,80793.0
2021-08-04 13:00:00,16.99,17.065,16.97,17.01,101145.0,16.99,17.065,16.97,17.01,101145.0
2021-08-04 13:30:00,17.01,17.115,17.01,17.1,82470.0,17.01,17.115,17.01,17.1,82470.0
2021-08-04 14:00:00,17.105,17.11,16.91,16.92,136844.0,17.105,17.11,16.91,16.92,136844.0
2021-08-04 14:30:00,16.93,16.97,16.8,16.86,156244.0,16.93,16.97,16.8,16.86,156244.0
2021-08-04 15:00:00,16.85,16.885,16.775,16.835,195359.0,16.85,16.885,16.775,16.835,195359.0
2021-08-04 15:30:00,16.835,16.855,16.76,16.78,461802.0,16.835,16.855,16.76,16.78,461802.0
2021-08-05 09:30:00,16.79,16.89,16.61,16.77,82878.0,16.79,16.89,16.61,16.77,82878.0
2021-08-05 10:00:00,16.79,16.89,16.69,16.88,68909.0,16.79,16.89,16.69,16.88,68909.0
2021-08-05 10:30:00,16.89,16.93,16.78,16.81,41291.0,16.89,16.93,16.78,16.81,41291.0
2021-08-05 11:00:00,16.81,16.99,16.715,16.89,664376.0,16.81,16.99,16.715,16.89,664376.0
2021-08-05 11:30:00,16.9,17.12,16.88,17.09,77955.0,16.9,17.12,16.88,17.09,77955.0
2021-08-05 12:00:00,17.095,17.13,17.03,17.03,37546.0,17.095,17.13,17.03,17.03,37546.0
2021-08-05 12:30:00,17.05,17.1,17.0,17.09,32901.0,17.05,17.1,17.0,17.09,32901.0
2021-08-05 13:00:00,17.09,17.11,17.0236,17.05,82406.0,17.09,17.11,17.0236,17.05,82406.0
2021-08-05 13:30:00,17.05,17.09,16.99,16.99,23417.0,17.05,17.09,16.99,16.99,23417.0
2021-08-05 14:00:00,16.99,16.99,16.905,16.99,52748.0,16.99,16.99,16.905,16.99,52748.0
2021-08-05 14:30:00,16.98,17.11,16.97,17.055,177973.0,16.98,17.11,16.97,17.055,177973.0
2021-08-05 15:00:00,17.0558,17.065,16.925,16.955,105280.0,17.0558,17.065,16.925,16.955,105280.0
2021-08-05 15:30:00,16.95,17.08,16.92,16.99,347563.0,16.95,17.08,16.92,16.99,347563.0
2021-08-06 09:30:00,17.9395,18.0798,17.3,17.4,646646.0,17.9395,18.0798,17.3,17.4,646646.0
2021-08-06 10:00:00,17.41,17.55,17.03,17.2244,217117.0,17.41,17.55,17.03,17.2244,217117.0
2021-08-06 10:30:00,17.2,17.32,17.08,17.265,157850.0,17.2,17.32,17.08,17.265,157850.0
2021-08-06 11:00:00,17.265,17.34,17.2,17.26,143709.0,17.265,17.34,17.2,17.26,143709.0
2021-08-06 11:30:00,17.255,17.35,17.25,17.27,118009.0,17.255,17.35,17.25,17.27,118009.0
2021-08-06 12:00:00,17.27,17.315,17.04,17.24,641494.0,17.27,17.315,17.04,17.24,641494.0
2021-08-06 12:30:00,17.24,17.33,17.21,17.24,141055.0,17.24,17.33,17.21,17.24,141055.0
2021-08-06 13:00:00,17.245,17.325,17.22,17.25,65186.0,17.245,17.325,17.22,17.25,65186.0
2021-08-06 13:30:00,17.245,17.27,17.16,17.22,175222.0,17.245,17.27,17.16,17.22,175222.0
2021-08-06 14:00:00,17.215,17.26,17.12,17.21,91133.0,17.215,17.26,17.12,17.21,91133.0
2021-08-06 14:30:00,17.21,17.22,17.11,17.135,93796.0,17.21,17.22,17.11,17.135,93796.0
2021-08-06 15:00:00,17.13,17.16,17.07,17.155,185555.0,17.13,17.16,17.07,17.155,185555.0
2021-08-06 15:30:00,17.155,17.35,17.14,17.24,663449.0,17.155,17.35,17.14,17.24,663449.0
2021-08-09 09:30:00,17.29,17.61,17.22,17.28,292568.0,17.29,17.61,17.22,17.28,292568.0
2021-08-09 10:00:00,17.29,17.36,17.22,17.25,159825.0,17.29,17.36,17.22,17.25,159825.0
2021-08-09 10:30:00,17.2699,17.335,17.15,17.19,253805.0,17.2699,17.335,17.15,17.19,253805.0
2021-08-09 11:00:00,17.19,17.205,17.05,17.165,179537.0,17.19,17.205,17.05,17.165,179537.0
2021-08-09 11:30:00,17.16,17.48,17.145,17.375,338017.0,17.16,17.48,17.145,17.375,338017.0
2021-08-09 12:00:00,17.375,17.575,17.35,17.47,338270.0,17.375,17.575,17.35,17.47,338270.0
2021-08-09 12:30:00,17.48,17.555,17.46,17.485,132404.0,17.48,17.555,17.46,17.485,132404.0
2021-08-09 13:00:00,17.485,17.485,17.36,17.39,180589.0,17.485,17.485,17.36,17.39,180589.0
2021-08-09 13:30:00,17.395,17.4,17.26,17.32,95541.0,17.395,17.4,17.26,17.32,95541.0
2021-08-09 14:00:00,17.32,17.3687,17.3,17.36,81032.0,17.32,17.3687,17.3,17.36,81032.0
2021-08-09 14:30:00,17.37,17.46,17.36,17.42,93350.0,17.37,17.46,17.36,17.42,93350.0
2021-08-09 15:00:00,17.425,17.47,17.2,17.23,354788.0,17.425,17.47,17.2,17.23,354788.0
2021-08-09 15:30:00,17.225,17.55,17.21,17.55,767278.0,17.225,17.55,17.21,17.55,767278.0
2021-08-10 09:30:00,17.58,17.75,17.34,17.4301,346206.0,17.58,17.75,17.34,17.4301,346206.0
2021-08-10 10:00:00,17.44,17.45,17.23,17.26,192632.0,17.44,17.45,17.23,17.26,192632.0
2021-08-10 10:30:00,17.25,17.25,17.145,17.15,105767.0,17.25,17.25,17.145,17.15,105767.0
2021-08-10 11:00:00,17.16,17.17,17.06,17.1,164298.0,17.16,17.17,17.06,17.1,164298.0
2021-08-10 11:30:00,17.105,17.11,16.9723,17.005,164459.0,17.105,17.11,16.9723,17.005,164459.0
2021-08-10 12:00:00,17.005,17.135,16.9825,17.13,109566.0,17.005,17.135,16.9825,17.13,109566.0
2021-08-10 12:30:00,17.125,17.19,17.1,17.165,102021.0,17.125,17.19,17.1,17.165,102021.0
2021-08-10 13:00:00,17.165,17.3,17.14,17.275,83733.0,17.165,17.3,17.14,17.275,83733.0
2021-08-10 13:30:00,17.275,17.29,17.21,17.29,77229.0,17.275,17.29,17.21,17.29,77229.0
2021-08-10 14:00:00,17.3,17.34,17.295,17.3201,59099.0,17.3,17.34,17.295,17.3201,59099.0
2021-08-10 14:30:00,17.33,17.35,17.235,17.285,201293.0,17.33,17.35,17.235,17.285,201293.0
2021-08-10 15:00:00,17.29,17.31,17.21,17.215,92241.0,17.29,17.31,17.21,17.215,92241.0
2021-08-10 15:30:00,17.22,17.265,17.145,17.215,285671.0,17.22,17.265,17.145,17.215,285671.0
2021-08-11 09:30:00,17.28,17.35,17.07,17.18,79608.0,17.28,17.35,17.07,17.18,79608.0
2021-08-11 10:00:00,17.17,17.29,17.13,17.2647,36578.0,17.17,17.29,17.13,17.2647,36578.0
2021-08-11 10:30:00,17.29,17.35,17.23,17.26,193185.0,17.29,17.35,17.23,17.26,193185.0
2021-08-11 11:00:00,17.27,17.285,17.19,17.24,49161.0,17.27,17.285,17.19,17.24,49161.0
2021-08-11 11:30:00,17.23,17.38,17.23,17.355,181703.0,17.23,17.38,17.23,17.355,181703.0
2021-08-11 12:00:00,17.35,17.455,17.29,17.455,59816.0,17.35,17.455,17.29,17.455,59816.0
2021-08-11 12:30:00,17.46,17.4701,17.32,17.42,56553.0,17.46,17.4701,17.32,17.42,56553.0
2021-08-11 13:00:00,17.42,17.42,17.365,17.37,44272.0,17.42,17.42,17.365,17.37,44272.0
2021-08-11 13:30:00,17.37,17.4218,17.36,17.41,56908.0,17.37,17.4218,17.36,17.41,56908.0
2021-08-11 14:00:00,17.405,17.44,17.375,17.4,103743.0,17.405,17.44,17.375,17.4,103743.0
2021-08-11 14:30:00,17.4,17.405,17.345,17.353,44052.0,17.4,17.405,17.345,17.353,44052.0
2021-08-11 15:00:00,17.355,17.42,17.355,17.415,53975.0,17.355,17.42,17.355,17.415,53975.0
2021-08-11 15:30:00,17.415,17.47,17.38,17.45,200670.0,17.415,17.47,17.38,17.45,200670.0
2021-08-12 09:30:00,17.51,17.7,17.46,17.62,115933.0,17.51,17.7,17.46,17.62,115933.0
2021-08-12 10:00:00,17.615,17.63,17.53,17.555,74563.0,17.615,17.63,17.53,17.555,74563.0
2021-08-12 10:30:00,17.56,17.7,17.5,17.66,143764.0,17.56,17.7,17.5,17.66,143764.0
2021-08-12 11:00:00,17.66,17.8,17.62,17.78,136004.0,17.66,17.8,17.62,17.78,136004.0
2021-08-12 11:30:00,17.785,17.795,17.72,17.72,83404.0,17.785,17.795,17.72,17.72,83404.0
2021-08-12 12:00:00,17.72,17.84,17.72,17.83,71342.0,17.72,17.84,17.72,17.83,71342.0
2021-08-12 12:30:00,17.835,17.92,17.79,17.9,142687.0,17.835,17.92,17.79,17.9,142687.0
2021-08-12 13:00:00,17.9,17.9,17.845,17.865,63685.0,17.9,17.9,17.845,17.865,63685.0
2021-08-12 13:30:00,17.865,17.89,17.75,17.77,99140.0,17.865,17.89,17.75,17.77,99140.0
2021-08-12 14:00:00,17.78,17.86,17.77,17.86,61072.0,17.78,17.86,17.77,17.86,61072.0
2021-08-12 14:30:00,17.86,17.93,17.82,17.92,99921.0,17.86,17.93,17.82,17.92,99921.0
2021-08-12 15:00:00,17.915,17.94,17.85,17.89,137721.0,17.915,17.94,17.85,17.89,137721.0
2021-08-12 15:30:00,17.885,17.98,17.87,17.96,421508.0,17.885,17.98,17.87,17.96,421508.0
2021-08-13 09:30:00,18.0,18.18,17.9755,18.05,95393.0,18.0,18.18,17.9755,18.05,95393.0
2021-08-13 10:00:00,18.035,18.34,18.02,18.34,248893.0,18.035,18.34,18.02,18.34,248893.0
2021-08-13 10:30:00,18.35,18.46,18.33,18.42,158425.0,18.35,18.46,18.33,18.42,158425.0
2021-08-13 11:00:00,18.41,18.475,18.335,18.47,121257.0,18.41,18.475,18.335,18.47,121257.0
2021-08-13 11:30:00,18.47,18.7,18.45,18.49,386152.0,18.47,18.7,18.45,18.49,386152.0
2021-08-13 12:00:00,18.5048,18.53,18.4141,18.445,67013.0,18.5048,18.53,18.4141,18.445,67013.0
2021-08-13 12:30:00,18.445,18.45,18.32,18.32,326925.0,18.445,18.45,18.32,18.32,326925.0
2021-08-13 13:00:00,18.32,18.38,18.315,18.38,158775.0,18.32,18.38,18.315,18.38,158775.0
2021-08-13 13:30:00,18.39,18.39,18.3317,18.365,121465.0,18.39,18.39,18.3317,18.365,121465.0
2021-08-13 14:00:00,18.36,18.36,18.325,18.3526,54753.0,18.36,18.36,18.325,18.3526,54753.0
2021-08-13 14:30:00,18.35,18.36,18.245,18.26,67454.0,18.35,18.36,18.245,18.26,67454.0
2021-08-13 15:00:00,18.265,18.33,18.245,18.255,66568.0,18.265,18.33,18.245,18.255,66568.0
2021-08-13 15:30:00,18.2509,18.305,18.17,18.295,486544.0,18.2509,18.305,18.17,18.295,486544.0
2021-08-16 09:30:00,18.3,18.67,18.23,18.385,159278.0,18.3,18.67,18.23,18.385,159278.0
2021-08-16 10:00:00,18.38,18.39,18.21,18.235,93460.0,18.38,18.39,18.21,18.235,93460.0
2021-08-16 10:30:00,18.23,18.35,18.2221,18.335,152416.0,18.23,18.35,18.2221,18.335,152416.0
2021-08-16 11:00:00,18.335,18.49,18.295,18.395,77350.0,18.335,18.49,18.295,18.395,77350.0
2021-08-16 11:30:00,18.41,18.42,18.29,18.38,33919.0,18.41,18.42,18.29,18.38,33919.0
2021-08-16 12:00:00,18.37,18.45,18.36,18.425,68224.0,18.37,18.45,18.36,18.425,68224.0
2021-08-16 12:30:00,18.42,18.43,18.33,18.41,57396.0,18.42,18.43,18.33,18.41,57396.0
2021-08-16 13:00:00,18.405,18.5,18.38,18.48,115334.0,18.405,18.5,18.38,18.48,115334.0
2021-08-16 13:30:00,18.47,18.56,18.435,18.49,72909.0,18.47,18.56,18.435,18.49,72909.0
2021-08-16 14:00:00,18.4998,18.6,18.49,18.5358,91022.0,18.4998,18.6,18.49,18.5358,91022.0
2021-08-16 14:30:00,18.535,18.67,18.53,18.58,149683.0,18.535,18.67,18.53,18.58,149683.0
2021-08-16 15:00:00,18.5856,18.62,18.53,18.55,116838.0,18.5856,18.62,18.53,18.55,116838.0
2021-08-16 15:30:00,18.55,18.55,18.42,18.48,488363.0,18.55,18.55,18.42,18.48,488363.0
2021-08-17 09:30:00,18.27,18.589,18.17,18.54,91278.0,18.27,18.589,18.17,18.54,91278.0
2021-08-17 10:00:00,18.54,18.75,18.5,18.725,128558.0,18.54,18.75,18.5,18.725,128558.0
2021-08-17 10:30:00,18.73,18.85,18.66,18.7,102749.0,18.73,18.85,18.66,18.7,102749.0
2021-08-17 11:00:00,18.71,18.81,18.665,18.705,92269.0,18.71,18.81,18.665,18.705,92269.0
2021-08-17 11:30:00,18.705,18.74,18.635,18.74,64340.0,18.705,18.74,18.635,18.74,64340.0
2021-08-17 12:00:00,18.74,18.85,18.74,18.775,123813.0,18.74,18.85,18.74,18.775,123813.0
2021-08-17 12:30:00,18.77,18.82,18.6922,18.81,104016.0,18.77,18.82,18.6922,18.81,104016.0
2021-08-17 13:00:00,18.805,18.93,18.78,18.925,110153.0,18.805,18.93,18.78,18.925,110153.0
2021-08-17 13:30:00,18.925,18.98,18.86,18.905,97006.0,18.925,18.98,18.86,18.905,97006.0
2021-08-17 14:00:00,18.9,18.99,18.89,18.945,110613.0,18.9,18.99,18.89,18.945,110613.0
2021-08-17 14:30:00,18.945,19.05,18.925,19.04,155509.0,18.945,19.05,18.925,19.04,155509.0
2021-08-17 15:00:00,19.04,19.055,18.95,18.99,109523.0,19.04,19.055,18.95,18.99,109523.0
2021-08-17 15:30:00,18.99,19.03,18.88,19.01,386754.0,18.99,19.03,18.88,19.01,386754.0
2021-08-18 09:30:00,19.03,19.03,18.69,18.7943,82003.0,19.03,19.03,18.69,18.7943,82003.0
2021-08-18 10:00:00,18.78,18.81,18.7,18.81,70433.0,18.78,18.81,18.7,18.81,70433.0
2021-08-18 10:30:00,18.81,18.9,18.73,18.9,49335.0,18.81,18.9,18.73,18.9,49335.0
2021-08-18 11:00:00,18.89,18.92,18.77,18.835,52730.0,18.89,18.92,18.77,18.835,52730.0
2021-08-18 11:30:00,18.83,18.83,18.615,18.63,104977.0,18.83,18.83,18.615,18.63,104977.0
2021-08-18 12:00:00,18.635,18.675,18.46,18.53,263757.0,18.635,18.675,18.46,18.53,263757.0
2021-08-18 12:30:00,18.54,18.555,18.465,18.495,61370.0,18.54,18.555,18.465,18.495,61370.0
2021-08-18 13:00:00,18.5,18.555,18.48,18.53,50581.0,18.5,18.555,18.48,18.53,50581.0
2021-08-18 13:30:00,18.53,18.64,18.51,18.6,61493.0,18.53,18.64,18.51,18.6,61493.0
2021-08-18 14:00:00,18.605,18.68,18.565,18.68,56407.0,18.605,18.68,18.565,18.68,56407.0
2021-08-18 14:30:00,18.675,18.69,18.55,18.57,45302.0,18.675,18.69,18.55,18.57,45302.0
2021-08-18 15:00:00,18.565,18.57,18.39,18.41,85581.0,18.565,18.57,18.39,18.41,85581.0
2021-08-18 15:30:00,18.41,18.42,18.24,18.255,347491.0,18.41,18.42,18.24,18.255,347491.0
2021-08-19 09:30:00,18.19,18.4,18.0,18.37,119338.0,18.19,18.4,18.0,18.37,119338.0
2021-08-19 10:00:00,18.37,18.4,18.285,18.34,44931.0,18.37,18.4,18.285,18.34,44931.0
2021-08-19 10:30:00,18.33,18.33,18.16,18.215,132797.0,18.33,18.33,18.16,18.215,132797.0
2021-08-19 11:00:00,18.21,18.235,18.08,18.08,83492.0,18.21,18.235,18.08,18.08,83492.0
2021-08-19 11:30:00,18.08,18.18,18.07,18.1,80027.0,18.08,18.18,18.07,18.1,80027.0
2021-08-19 12:00:00,18.11,18.19,18.09,18.17,64830.0,18.11,18.19,18.09,18.17,64830.0
2021-08-19 12:30:00,18.1725,18.23,18.13,18.22,64665.0,18.1725,18.23,18.13,18.22,64665.0
2021-08-19 13:00:00,18.21,18.21,18.005,18.04,68650.0,18.21,18.21,18.005,18.04,68650.0
2021-08-19 13:30:00,18.03,18.08,18.01,18.02,42036.0,18.03,18.08,18.01,18.02,42036.0
2021-08-19 14:00:00,18.02,18.058,17.97,18.0,71607.0,18.02,18.058,17.97,18.0,71607.0
2021-08-19 14:30:00,17.99,18.06,17.95,18.01,55873.0,17.99,18.06,17.95,18.01,55873.0
2021-08-19 15:00:00,18.02,18.06,17.975,18.0,61764.0,18.02,18.06,17.975,18.0,61764.0
2021-08-19 15:30:00,18.0,18.01,17.74,17.78,462358.0,18.0,18.01,17.74,17.78,462358.0
2021-08-20 09:30:00,17.85,18.14,17.8,18.09,146231.0,17.85,18.14,17.8,18.09,146231.0
2021-08-20 10:00:00,18.055,18.2423,18.05,18.21,31517.0,18.055,18.2423,18.05,18.21,31517.0
2021-08-20 10:30:00,18.23,18.33,18.2243,18.265,57110.0,18.23,18.33,18.2243,18.265,57110.0
2021-08-20 11:00:00,18.27,18.33,18.24,18.275,138303.0,18.27,18.33,18.24,18.275,138303.0
2021-08-20 11:30:00,18.275,18.3,18.23,18.275,149081.0,18.275,18.3,18.23,18.275,149081.0
2021-08-20 12:00:00,18.28,18.32,18.26,18.305,72894.0,18.28,18.32,18.26,18.305,72894.0
2021-08-20 12:30:00,18.3,18.35,18.285,18.35,64736.0,18.3,18.35,18.285,18.35,64736.0
2021-08-20 13:00:00,18.36,18.39,18.28,18.38,52407.0,18.36,18.39,18.28,18.38,52407.0
2021-08-20 13:30:00,18.38,18.4,18.34,18.38,44608.0,18.38,18.4,18.34,18.38,44608.0
2021-08-20 14:00:00,18.38,18.445,18.34,18.35,49716.0,18.38,18.445,18.34,18.35,49716.0
2021-08-20 14:30:00,18.352,18.36,18.285,18.34,47064.0,18.352,18.36,18.285,18.34,47064.0
2021-08-20 15:00:00,18.36,18.41,18.36,18.39,47180.0,18.36,18.41,18.36,18.39,47180.0
2021-08-20 15:30:00,18.385,18.44,18.355,18.43,150286.0,18.385,18.44,18.355,18.43,150286.0
2021-08-23 09:30:00,18.6,18.75,18.55,18.72,77193.0,18.6,18.75,18.55,18.72,77193.0
2021-08-23 10:00:00,18.75,18.845,18.7,18.77,68279.0,18.75,18.845,18.7,18.77,68279.0
2021-08-23 10:30:00,18.78,18.964,18.78,18.913,93970.0,18.78,18.964,18.78,18.913,93970.0
2021-08-23 11:00:00,18.93,19.0,18.84,18.88,58211.0,18.93,19.0,18.84,18.88,58211.0
2021-08-23 11:30:00,18.875,18.9,18.81,18.83,37596.0,18.875,18.9,18.81,18.83,37596.0
2021-08-23 12:00:00,18.84,18.84,18.7557,18.8,48711.0,18.84,18.84,18.7557,18.8,48711.0
2021-08-23 12:30:00,18.8,18.88,18.795,18.88,38072.0,18.8,18.88,18.795,18.88,38072.0
2021-08-23 13:00:00,18.88,18.91,18.835,18.9023,53246.0,18.88,18.91,18.835,18.9023,53246.0
2021-08-23 13:30:00,18.91,18.92,18.87,18.895,64132.0,18.91,18.92,18.87,18.895,64132.0
2021-08-23 14:00:00,18.89,18.915,18.84,18.87,31154.0,18.89,18.915,18.84,18.87,31154.0
2021-08-23 14:30:00,18.87,18.88,18.81,18.85,56751.0,18.87,18.88,18.81,18.85,56751.0
2021-08-23 15:00:00,18.85,18.85,18.701,18.76,74222.0,18.85,18.85,18.701,18.76,74222.0
2021-08-23 15:30:00,18.765,18.82,18.73,18.78,268061.0,18.765,18.82,18.73,18.78,268061.0
2021-08-24 09:30:00,18.84,18.88,18.66,18.69,80921.0,18.84,18.88,18.66,18.69,80921.0
2021-08-24 10:00:00,18.69,18.78,18.6786,18.72,75106.0,18.69,18.78,18.6786,18.72,75106.0
2021-08-24 10:30:00,18.72,18.84,18.71,18.72,91260.0,18.72,18.84,18.71,18.72,91260.0
2021-08-24 11:00:00,18.713,18.85,18.713,18.79,69377.0,18.713,18.85,18.713,18.79,69377.0
2021-08-24 11:30:00,18.76,18.825,18.76,18.765,64924.0,18.76,18.825,18.76,18.765,64924.0
2021-08-24 12:00:00,18.765,18.89,18.765,18.835,95298.0,18.765,18.89,18.765,18.835,95298.0
2021-08-24 12:30:00,18.84,18.855,18.76,18.83,64691.0,18.84,18.855,18.76,18.83,64691.0
2021-08-24 13:00:00,18.835,18.8501,18.785,18.79,53961.0,18.835,18.8501,18.785,18.79,53961.0
2021-08-24 13:30:00,18.795,18.855,18.79,18.845,27648.0,18.795,18.855,18.79,18.845,27648.0
2021-08-24 14:00:00,18.85,18.9,18.83,18.85,47228.0,18.85,18.9,18.83,18.85,47228.0
2021-08-24 14:30:00,18.845,18.89,18.7933,18.883,60962.0,18.845,18.89,18.7933,18.883,60962.0
2021-08-24 15:00:00,18.88,18.99,18.875,18.91,121547.0,18.88,18.99,18.875,18.91,121547.0
2021-08-24 15:30:00,18.905,18.95,18.87,18.92,208298.0,18.905,18.95,18.87,18.92,208298.0
2021-08-25 09:30:00,18.86,19.19,18.77,19.0,153813.0,18.86,19.19,18.77,19.0,153813.0
2021-08-25 10:00:00,19.03,19.18,19.03,19.165,56342.0,19.03,19.18,19.03,19.165,56342.0
2021-08-25 10:30:00,19.17,19.26,19.1202,19.1477,86706.0,19.17,19.26,19.1202,19.1477,86706.0
2021-08-25 11:00:00,19.14,19.15,19.07,19.135,46072.0,19.14,19.15,19.07,19.135,46072.0
2021-08-25 11:30:00,19.14,19.28,19.11,19.26,62233.0,19.14,19.28,19.11,19.26,62233.0
2021-08-25 12:00:00,19.24,19.26,19.215,19.23,37423.0,19.24,19.26,19.215,19.23,37423.0
2021-08-25 12:30:00,19.236,19.25,19.13,19.205,87443.0,19.236,19.25,19.13,19.205,87443.0
2021-08-25 13:00:00,19.205,19.205,19.15,19.165,68805.0,19.205,19.205,19.15,19.165,68805.0
2021-08-25 13:30:00,19.16,19.17,19.13,19.155,33032.0,19.16,19.17,19.13,19.155,33032.0
2021-08-25 14:00:00,19.155,19.21,19.11,19.14,50254.0,19.155,19.21,19.11,19.14,50254.0
2021-08-25 14:30:00,19.145,19.165,19.1,19.16,29606.0,19.145,19.165,19.1,19.16,29606.0
2021-08-25 15:00:00,19.16,19.175,19.04,19.04,65035.0,19.16,19.175,19.04,19.04,65035.0
2021-08-25 15:30:00,19.04,19.05,18.9,18.91,295792.0,19.04,19.05,18.9,18.91,295792.0
2021-08-26 09:30:00,19.0,19.5,19.0,19.25,242963.0,19.0,19.5,19.0,19.25,242963.0
2021-08-26 10:00:00,19.25,19.39,19.21,19.28,99174.0,19.25,19.39,19.21,19.28,99174.0
2021-08-26 10:30:00,19.29,19.3,19.1,19.15,64488.0,19.29,19.3,19.1,19.15,64488.0
2021-08-26 11:00:00,19.15,19.16,19.03,19.032,74222.0,19.15,19.16,19.03,19.032,74222.0
2021-08-26 11:30:00,19.039,19.06,18.9601,19.0,189249.0,19.039,19.06,18.9601,19.0,189249.0
2021-08-26 12:00:00,19.02,19.14,19.02,19.09,38002.0,19.02,19.14,19.02,19.09,38002.0
2021-08-26 12:30:00,19.09,19.15,19.0734,19.115,52914.0,19.09,19.15,19.0734,19.115,52914.0
2021-08-26 13:00:00,19.12,19.16,19.08,19.1399,46823.0,19.12,19.16,19.08,19.1399,46823.0
2021-08-26 13:30:00,19.1399,19.23,19.12,19.18,57697.0,19.1399,19.23,19.12,19.18,57697.0
2021-08-26 14:00:00,19.19,19.25,19.175,19.22,52735.0,19.19,19.25,19.175,19.22,52735.0
2021-08-26 14:30:00,19.218,19.218,19.0816,19.095,80833.0,19.218,19.218,19.0816,19.095,80833.0
2021-08-26 15:00:00,19.09,19.09,19.01,19.08,62511.0,19.09,19.09,19.01,19.08,62511.0
2021-08-26 15:30:00,19.07,19.12,19.005,19.035,399041.0,19.07,19.12,19.005,19.035,399041.0
2021-08-27 09:30:00,19.21,19.56,19.15,19.5,165678.0,19.21,19.56,19.15,19.5,165678.0
2021-08-27 10:00:00,19.52,19.63,19.46,19.61,115335.0,19.52,19.63,19.46,19.61,115335.0
2021-08-27 10:30:00,19.6,19.76,19.59,19.68,206284.0,19.6,19.76,19.59,19.68,206284.0
2021-08-27 11:00:00,19.66,19.81,19.6,19.63,216122.0,19.66,19.81,19.6,19.63,216122.0
2021-08-27 11:30:00,19.63,19.73,19.62,19.65,64759.0,19.63,19.73,19.62,19.65,64759.0
2021-08-27 12:00:00,19.64,19.65,19.55,19.56,70650.0,19.64,19.65,19.55,19.56,70650.0
2021-08-27 12:30:00,19.57,19.61,19.55,19.58,46967.0,19.57,19.61,19.55,19.58,46967.0
2021-08-27 13:00:00,19.581,19.59,19.5,19.525,77703.0,19.581,19.59,19.5,19.525,77703.0
2021-08-27 13:30:00,19.525,19.64,19.515,19.585,34614.0,19.525,19.64,19.515,19.585,34614.0
2021-08-27 14:00:00,19.58,19.6,19.525,19.5486,41607.0,19.58,19.6,19.525,19.5486,41607.0
2021-08-27 14:30:00,19.55,19.58,19.515,19.56,50403.0,19.55,19.58,19.515,19.56,50403.0
2021-08-27 15:00:00,19.554,19.63,19.554,19.59,63839.0,19.554,19.63,19.554,19.59,63839.0
2021-08-27 15:30:00,19.58,19.595,19.43,19.44,225835.0,19.58,19.595,19.43,19.44,225835.0
2021-08-30 09:30:00,19.44,19.6,19.345,19.6,108778.0,19.44,19.6,19.345,19.6,108778.0
2021-08-30 10:00:00,19.59,19.63,19.49,19.49,66737.0,19.59,19.63,19.49,19.49,66737.0
2021-08-30 10:30:00,19.49,19.545,19.41,19.41,191046.0,19.49,19.545,19.41,19.41,191046.0
2021-08-30 11:00:00,19.405,19.48,19.405,19.455,41950.0,19.405,19.48,19.405,19.455,41950.0
2021-08-30 11:30:00,19.46,19.46,19.36,19.3817,39710.0,19.46,19.46,19.36,19.3817,39710.0
2021-08-30 12:00:00,19.39,19.46,19.36,19.455,31482.0,19.39,19.46,19.36,19.455,31482.0
2021-08-30 12:30:00,19.46,19.48,19.425,19.45,51861.0,19.46,19.48,19.425,19.45,51861.0
2021-08-30 13:00:00,19.44,19.45,19.4,19.4,38176.0,19.44,19.45,19.4,19.4,38176.0
2021-08-30 13:30:00,19.405,19.42,19.365,19.375,47107.0,19.405,19.42,19.365,19.375,47107.0
2021-08-30 14:00:00,19.375,19.38,19.33,19.35,59190.0,19.375,19.38,19.33,19.35,59190.0
2021-08-30 14:30:00,19.36,19.39,19.32,19.385,49272.0,19.36,19.39,19.32,19.385,49272.0
2021-08-30 15:00:00,19.385,19.41,19.33,19.34,69887.0,19.385,19.41,19.33,19.34,69887.0
2021-08-30 15:30:00,19.34,19.35,19.23,19.27,341477.0,19.34,19.35,19.23,19.27,341477.0
2021-08-31 09:30:00,19.26,19.45,19.1,19.45,157086.0,19.26,19.45,19.1,19.45,157086.0
2021-08-31 10:00:00,19.44,19.5,19.4,19.42,84877.0,19.44,19.5,19.4,19.42,84877.0
2021-08-31 10:30:00,19.42,19.46,19.37,19.37,200515.0,19.42,19.46,19.37,19.37,200515.0
2021-08-31 11:00:00,19.37,19.39,19.285,19.31,58333.0,19.37,19.39,19.285,19.31,58333.0
2021-08-31 11:30:00,19.315,19.315,19.2099,19.31,37016.0,19.315,19.315,19.2099,19.31,37016.0
2021-08-31 12:00:00,19.315,19.35,19.25,19.26,81859.0,19.315,19.35,19.25,19.26,81859.0
2021-08-31 12:30:00,19.255,19.265,19.1829,19.195,61396.0,19.255,19.265,19.1829,19.195,61396.0
2021-08-31 13:00:00,19.19,19.27,19.19,19.22,43799.0,19.19,19.27,19.19,19.22,43799.0
2021-08-31 13:30:00,19.23,19.23,19.15,19.2216,36400.0,19.23,19.23,19.15,19.2216,36400.0
2021-08-31 14:00:00,19.2279,19.2452,19.2,19.22,40203.0,19.2279,19.2452,19.2,19.22,40203.0
2021-08-31 14:30:00,19.22,19.255,19.18,19.25,51387.0,19.22,19.255,19.18,19.25,51387.0
2021-08-31 15:00:00,19.25,19.27,19.181,19.21,45768.0,19.25,19.27,19.181,19.21,45768.0
2021-08-31 15:30:00,19.207,19.207,19.1,19.17,234741.0,19.207,19.207,19.1,19.17,234741.0
2021-09-01 09:30:00,19.25,19.4,19.18,19.27,102306.0,19.25,19.4,19.18,19.27,102306.0
2021-09-01 10:00:00,19.25,19.3,19.14,19.21,75056.0,19.25,19.3,19.14,19.21,75056.0
2021-09-01 10:30:00,19.21,19.28,19.19,19.215,83609.0,19.21,19.28,19.19,19.215,83609.0
2021-09-01 11:00:00,19.21,19.42,19.21,19.39,129594.0,19.21,19.42,19.21,19.39,129594.0
2021-09-01 11:30:00,19.395,19.53,19.35,19.5,354450.0,19.395,19.53,19.35,19.5,354450.0
2021-09-01 12:00:00,19.5,19.67,19.49,19.665,104458.0,19.5,19.67,19.49,19.665,104458.0
2021-09-01 12:30:00,19.665,19.745,19.65,19.725,201294.0,19.665,19.745,19.65,19.725,201294.0
2021-09-01 13:00:00,19.72,19.755,19.68,19.755,101475.0,19.72,19.755,19.68,19.755,101475.0
2021-09-01 13:30:00,19.76,19.79,19.58,19.59,255760.0,19.76,19.79,19.58,19.59,255760.0
2021-09-01 14:00:00,19.59,19.605,19.49,19.51,220350.0,19.59,19.605,19.49,19.51,220350.0
2021-09-01 14:30:00,19.51,19.55,19.47,19.54,87710.0,19.51,19.55,19.47,19.54,87710.0
2021-09-01 15:00:00,19.54,19.575,19.495,19.575,238136.0,19.54,19.575,19.495,19.575,238136.0
2021-09-01 15:30:00,19.575,19.575,19.3911,19.5307,710141.0,19.575,19.575,19.3911,19.5307,710141.0
2021-09-02 09:30:00,19.64,19.7,19.505,19.63,95146.0,19.64,19.7,19.505,19.63,95146.0
2021-09-02 10:00:00,19.63,19.66,19.57,19.64,81302.0,19.63,19.66,19.57,19.64,81302.0
2021-09-02 10:30:00,19.645,19.9,19.62,19.87,158972.0,19.645,19.9,19.62,19.87,158972.0
2021-09-02 11:00:00,19.865,19.98,19.83,19.955,117337.0,19.865,19.98,19.83,19.955,117337.0
2021-09-02 11:30:00,19.955,19.98,19.92,19.95,68719.0,19.955,19.98,19.92,19.95,68719.0
2021-09-02 12:00:00,19.945,19.945,19.85,19.905,73562.0,19.945,19.945,19.85,19.905,73562.0
2021-09-02 12:30:00,19.91,19.995,19.91,19.98,155777.0,19.91,19.995,19.91,19.98,155777.0
2021-09-02 13:00:00,19.975,20.17,19.97,20.115,401735.0,19.975,20.17,19.97,20.115,401735.0
2021-09-02 13:30:00,20.1154,20.145,20.04,20.055,144820.0,20.1154,20.145,20.04,20.055,144820.0
2021-09-02 14:00:00,20.055,20.12,20.0508,20.12,113088.0,20.055,20.12,20.0508,20.12,113088.0
2021-09-02 14:30:00,20.115,20.28,20.11,20.21,119217.0,20.115,20.28,20.11,20.21,119217.0
2021-09-02 15:00:00,20.205,20.29,20.16,20.195,97146.0,20.205,20.29,20.16,20.195,97146.0
2021-09-02 15:30:00,20.2,20.345,20.2,20.28,396715.0,20.2,20.345,20.2,20.28,396715.0
2021-09-03 09:30:00,20.13,20.22,19.97,19.98,356915.0,20.13,20.22,19.97,19.98,356915.0
2021-09-03 10:00:00,19.98,20.38,19.97,20.22,511707.0,19.98,20.38,19.97,20.22,511707.0
2021-09-03 10:30:00,20.21,20.2923,20.07,20.08,124493.0,20.21,20.2923,20.07,20.08,124493.0
2021-09-03 11:00:00,20.07,20.205,20.06,20.18,81214.0,20.07,20.205,20.06,20.18,81214.0
2021-09-03 11:30:00,20.185,20.2,20.06,20.17,804384.0,20.185,20.2,20.06,20.17,804384.0
2021-09-03 12:00:00,20.15,20.19,20.055,20.055,125963.0,20.15,20.19,20.055,20.055,125963.0
2021-09-03 12:30:00,20.06,20.09,20.01,20.01,86384.0,20.06,20.09,20.01,20.01,86384.0
2021-09-03 13:00:00,20.015,20.04,19.98,20.01,84924.0,20.015,20.04,19.98,20.01,84924.0
2021-09-03 13:30:00,20.005,20.05,19.985,19.985,55218.0,20.005,20.05,19.985,19.985,55218.0
2021-09-03 14:00:00,19.985,19.985,19.79,19.82,194171.0,19.985,19.985,19.79,19.82,194171.0
2021-09-03 14:30:00,19.815,19.83,19.725,19.73,125058.0,19.815,19.83,19.725,19.73,125058.0
2021-09-03 15:00:00,19.735,19.875,19.71,19.845,134141.0,19.735,19.875,19.71,19.845,134141.0
2021-09-03 15:30:00,19.845,19.86,19.76,19.76,434258.0,19.845,19.86,19.76,19.76,434258.0
2021-09-07 09:30:00,19.7,20.0935,19.69,19.91,199681.0,19.7,20.0935,19.69,19.91,199681.0
2021-09-07 10:00:00,19.91,19.94,19.66,19.675,55589.0,19.91,19.94,19.66,19.675,55589.0
2021-09-07 10:30:00,19.68,19.7,19.55,19.64,81920.0,19.68,19.7,19.55,19.64,81920.0
2021-09-07 11:00:00,19.645,19.71,19.6,19.63,40780.0,19.645,19.71,19.6,19.63,40780.0
2021-09-07 11:30:00,19.64,19.67,19.53,19.55,100014.0,19.64,19.67,19.53,19.55,100014.0
2021-09-07 12:00:00,19.555,19.65,19.54,19.64,38837.0,19.555,19.65,19.54,19.64,38837.0
2021-09-07 12:30:00,19.64,19.71,19.52,19.53,97886.0,19.64,19.71,19.52,19.53,97886.0
2021-09-07 13:00:00,19.54,19.5683,19.405,19.515,292909.0,19.54,19.5683,19.405,19.515,292909.0
2021-09-07 13:30:00,19.51,19.6,19.49,19.51,132846.0,19.51,19.6,19.49,19.51,132846.0
2021-09-07 14:00:00,19.515,19.555,19.47,19.5,88645.0,19.515,19.555,19.47,19.5,88645.0
2021-09-07 14:30:00,19.5,19.56,19.45,19.51,112337.0,19.5,19.56,19.45,19.51,112337.0
2021-09-07 15:00:00,19.515,19.565,19.48,19.51,95572.0,19.515,19.565,19.48,19.51,95572.0
2021-09-07 15:30:00,19.5,19.535,19.455,19.51,395460.0,19.5,19.535,19.455,19.51,395460.0
2021-09-08 09:30:00,19.5,19.62,19.42,19.52,71393.0,19.5,19.62,19.42,19.52,71393.0
2021-09-08 10:00:00,19.54,19.54,19.29,19.3,54651.0,19.54,19.54,19.29,19.3,54651.0
2021-09-08 10:30:00,19.3,19.46,19.275,19.44,52199.0,19.3,19.46,19.275,19.44,52199.0
2021-09-08 11:00:00,19.44,19.59,19.42,19.58,115420.0,19.44,19.59,19.42,19.58,115420.0
2021-09-08 11:30:00,19.575,19.72,19.56,19.72,65666.0,19.575,19.72,19.56,19.72,65666.0
2021-09-08 12:00:00,19.72,19.775,19.69,19.74,48418.0,19.72,19.775,19.69,19.74,48418.0
2021-09-08 12:30:00,19.74,19.83,19.73,19.77,75758.0,19.74,19.83,19.73,19.77,75758.0
2021-09-08 13:00:00,19.77,19.78,19.72,19.76,59319.0,19.77,19.78,19.72,19.76,59319.0
2021-09-08 13:30:00,19.7507,19.825,19.75,19.81,49389.0,19.7507,19.825,19.75,19.81,49389.0
2021-09-08 14:00:00,19.805,19.87,19.77,19.805,45079.0,19.805,19.87,19.77,19.805,45079.0
2021-09-08 14:30:00,19.8,19.84,19.78,19.81,68145.0,19.8,19.84,19.78,19.81,68145.0
2021-09-08 15:00:00,19.816,19.895,19.8,19.875,50771.0,19.816,19.895,19.8,19.875,50771.0
2021-09-08 15:30:00,19.87,19.96,19.85,19.89,190711.0,19.87,19.96,19.85,19.89,190711.0
2021-09-09 09:30:00,19.76,20.0,19.67,19.69,112127.0,19.76,20.0,19.67,19.69,112127.0
2021-09-09 10:00:00,19.68,19.74,19.575,19.715,55041.0,19.68,19.74,19.575,19.715,55041.0
2021-09-09 10:30:00,19.715,19.76,19.64,19.72,53825.0,19.715,19.76,19.64,19.72,53825.0
2021-09-09 11:00:00,19.72,19.87,19.72,19.81,70205.0,19.72,19.87,19.72,19.81,70205.0
2021-09-09 11:30:00,19.8,19.83,19.74,19.81,44092.0,19.8,19.83,19.74,19.81,44092.0
2021-09-09 12:00:00,19.805,19.805,19.74,19.775,47320.0,19.805,19.805,19.74,19.775,47320.0
2021-09-09 12:30:00,19.78,19.845,19.77,19.825,34638.0,19.78,19.845,19.77,19.825,34638.0
2021-09-09 13:00:00,19.83,19.86,19.6601,19.68,104245.0,19.83,19.86,19.6601,19.68,104245.0
2021-09-09 13:30:00,19.67,19.67,19.61,19.635,49654.0,19.67,19.67,19.61,19.635,49654.0
2021-09-09 14:00:00,19.635,19.66,19.575,19.575,56875.0,19.635,19.66,19.575,19.575,56875.0
2021-09-09 14:30:00,19.57,19.6,19.515,19.53,65085.0,19.57,19.6,19.515,19.53,65085.0
2021-09-09 15:00:00,19.53,19.58,19.5,19.55,72494.0,19.53,19.58,19.5,19.55,72494.0
2021-09-09 15:30:00,19.55,19.64,19.53,19.54,253775.0,19.55,19.64,19.53,19.54,253775.0
2021-09-10 09:30:00,19.63,19.75,19.47,19.5033,110459.0,19.63,19.75,19.47,19.5033,110459.0
2021-09-10 10:00:00,19.51,19.55,19.47,19.51,126282.0,19.51,19.55,19.47,19.51,126282.0
2021-09-10 10:30:00,19.51,19.62,19.46,19.585,61597.0,19.51,19.62,19.46,19.585,61597.0
2021-09-10 11:00:00,19.59,19.67,19.55,19.635,55939.0,19.59,19.67,19.55,19.635,55939.0
2021-09-10 11:30:00,19.635,19.67,19.6,19.655,58224.0,19.635,19.67,19.6,19.655,58224.0
2021-09-10 12:00:00,19.65,19.72,19.65,19.7,48479.0,19.65,19.72,19.65,19.7,48479.0
2021-09-10 12:30:00,19.69,19.73,19.66,19.6702,30529.0,19.69,19.73,19.66,19.6702,30529.0
2021-09-10 13:00:00,19.68,19.7094,19.63,19.685,45149.0,19.68,19.7094,19.63,19.685,45149.0
2021-09-10 13:30:00,19.685,19.71,19.62,19.62,61244.0,19.685,19.71,19.62,19.62,61244.0
2021-09-10 14:00:00,19.63,19.65,19.615,19.63,45092.0,19.63,19.65,19.615,19.63,45092.0
2021-09-10 14:30:00,19.63,19.68,19.609,19.68,47242.0,19.63,19.68,19.609,19.68,47242.0
2021-09-10 15:00:00,19.67,19.74,19.67,19.69,65787.0,19.67,19.74,19.67,19.69,65787.0
2021-09-10 15:30:00,19.6838,20.02,19.68,19.98,616522.0,19.6838,20.02,19.68,19.98,616522.0
2021-09-13 09:30:00,20.0,20.24,19.91,20.21,98246.0,20.0,20.24,19.91,20.21,98246.0
2021-09-13 10:00:00,20.22,20.31,20.1,20.28,121184.0,20.22,20.31,20.1,20.28,121184.0
2021-09-13 10:30:00,20.28,20.46,20.26,20.3417,201249.0,20.28,20.46,20.26,20.3417,201249.0
2021-09-13 11:00:00,20.335,20.39,20.21,20.33,118532.0,20.335,20.39,20.21,20.33,118532.0
2021-09-13 11:30:00,20.33,20.485,20.2835,20.485,105306.0,20.33,20.485,20.2835,20.485,105306.0
2021-09-13 12:00:00,20.48,20.555,20.48,20.555,113587.0,20.48,20.555,20.48,20.555,113587.0
2021-09-13 12:30:00,20.56,20.6,20.5313,20.535,101526.0,20.56,20.6,20.5313,20.535,101526.0
2021-09-13 13:00:00,20.54,20.54,20.33,20.33,69640.0,20.54,20.54,20.33,20.33,69640.0
2021-09-13 13:30:00,20.34,20.355,20.24,20.255,68758.0,20.34,20.355,20.24,20.255,68758.0
2021-09-13 14:00:00,20.25,20.3,20.22,20.26,79375.0,20.25,20.3,20.22,20.26,79375.0
2021-09-13 14:30:00,20.255,20.31,20.23,20.285,66939.0,20.255,20.31,20.23,20.285,66939.0
2021-09-13 15:00:00,20.28,20.35,20.21,20.34,91134.0,20.28,20.35,20.21,20.34,91134.0
2021-09-13 15:30:00,20.345,20.35,20.18,20.22,251552.0,20.345,20.35,20.18,20.22,251552.0
2021-09-14 09:30:00,20.3,20.485,20.25,20.37,116732.0,20.3,20.485,20.25,20.37,116732.0
2021-09-14 10:00:00,20.36,20.3799,20.27,20.3,29419.0,20.36,20.3799,20.27,20.3,29419.0
2021-09-14 10:30:00,20.297,20.297,20.201,20.275,32340.0,20.297,20.297,20.201,20.275,32340.0
2021-09-14 11:00:00,20.275,20.44,20.275,20.405,40648.0,20.275,20.44,20.275,20.405,40648.0
2021-09-14 11:30:00,20.41,20.44,20.2737,20.28,55233.0,20.41,20.44,20.2737,20.28,55233.0
2021-09-14 12:00:00,20.27,20.35,20.255,20.31,31840.0,20.27,20.35,20.255,20.31,31840.0
2021-09-14 12:30:00,20.31,20.315,20.2503,20.265,21458.0,20.31,20.315,20.2503,20.265,21458.0
2021-09-14 13:00:00,20.26,20.3,20.245,20.29,27923.0,20.26,20.3,20.245,20.29,27923.0
2021-09-14 13:30:00,20.28,20.3,20.235,20.25,28685.0,20.28,20.3,20.235,20.25,28685.0
2021-09-14 14:00:00,20.255,20.27,20.23,20.235,37109.0,20.255,20.27,20.23,20.235,37109.0
2021-09-14 14:30:00,20.235,20.235,20.13,20.18,37007.0,20.235,20.235,20.13,20.18,37007.0
2021-09-14 15:00:00,20.175,20.175,20.05,20.09,42371.0,20.175,20.175,20.05,20.09,42371.0
2021-09-14 15:30:00,20.07,20.16,20.065,20.12,106443.0,20.07,20.16,20.065,20.12,106443.0
2021-09-15 09:30:00,20.18,20.4,20.0,20.39,96709.0,20.18,20.4,20.0,20.39,96709.0
2021-09-15 10:00:00,20.39,20.475,20.31,20.47,46298.0,20.39,20.475,20.31,20.47,46298.0
2021-09-15 10:30:00,20.475,20.48,20.3501,20.39,42819.0,20.475,20.48,20.3501,20.39,42819.0
2021-09-15 11:00:00,20.39,20.48,20.35,20.475,40983.0,20.39,20.48,20.35,20.475,40983.0
2021-09-15 11:30:00,20.48,20.58,20.44,20.565,88911.0,20.48,20.58,20.44,20.565,88911.0
2021-09-15 12:00:00,20.56,20.565,20.465,20.51,59175.0,20.56,20.565,20.465,20.51,59175.0
2021-09-15 12:30:00,20.51,20.535,20.49,20.53,47224.0,20.51,20.535,20.49,20.53,47224.0
2021-09-15 13:00:00,20.52,20.58,20.515,20.53,67382.0,20.52,20.58,20.515,20.53,67382.0
2021-09-15 13:30:00,20.54,20.565,20.52,20.5315,34136.0,20.54,20.565,20.52,20.5315,34136.0
2021-09-15 14:00:00,20.535,20.59,20.515,20.585,40513.0,20.535,20.59,20.515,20.585,40513.0
2021-09-15 14:30:00,20.59,20.62,20.56,20.5645,48813.0,20.59,20.62,20.56,20.5645,48813.0
2021-09-15 15:00:00,20.565,20.625,20.52,20.529,100324.0,20.565,20.625,20.52,20.529,100324.0
2021-09-15 15:30:00,20.52,20.54,20.42,20.5,207149.0,20.52,20.54,20.42,20.5,207149.0
2021-09-16 09:30:00,20.47,20.64,20.29,20.34,83608.0,20.47,20.64,20.29,20.34,83608.0
2021-09-16 10:00:00,20.32,20.36,20.15,20.15,42487.0,20.32,20.36,20.15,20.15,42487.0
2021-09-16 10:30:00,20.156,20.235,20.11,20.2299,41794.0,20.156,20.235,20.11,20.2299,41794.0
2021-09-16 11:00:00,20.2101,20.34,20.2101,20.3,28507.0,20.2101,20.34,20.2101,20.3,28507.0
2021-09-16 11:30:00,20.3,20.42,20.2843,20.41,27839.0,20.3,20.42,20.2843,20.41,27839.0
2021-09-16 12:00:00,20.415,20.48,20.36,20.36,60035.0,20.415,20.48,20.36,20.36,60035.0
2021-09-16 12:30:00,20.365,20.47,20.3337,20.445,32878.0,20.365,20.47,20.3337,20.445,32878.0
2021-09-16 13:00:00,20.445,20.5,20.405,20.47,32877.0,20.445,20.5,20.405,20.47,32877.0
2021-09-16 13:30:00,20.48,20.525,20.45,20.51,29963.0,20.48,20.525,20.45,20.51,29963.0
2021-09-16 14:00:00,20.51,20.52,20.46,20.49,47384.0,20.51,20.52,20.46,20.49,47384.0
2021-09-16 14:30:00,20.5,20.58,20.495,20.58,45634.0,20.5,20.58,20.495,20.58,45634.0
2021-09-16 15:00:00,20.58,20.625,20.565,20.585,47328.0,20.58,20.625,20.565,20.585,47328.0
2021-09-16 15:30:00,20.585,20.619,20.525,20.55,164017.0,20.585,20.619,20.525,20.55,164017.0
2021-09-17 09:30:00,20.48,20.57,19.96,20.15,300946.0,20.48,20.57,19.96,20.15,300946.0
2021-09-17 10:00:00,20.1784,20.19,20.03,20.1,41054.0,20.1784,20.19,20.03,20.1,41054.0
2021-09-17 10:30:00,20.1,20.3,20.06,20.235,48033.0,20.1,20.3,20.06,20.235,48033.0
2021-09-17 11:00:00,20.23,20.315,20.1584,20.31,25240.0,20.23,20.315,20.1584,20.31,25240.0
2021-09-17 11:30:00,20.3,20.3,20.175,20.26,40011.0,20.3,20.3,20.175,20.26,40011.0
2021-09-17 12:00:00,20.26,20.37,20.25,20.37,38084.0,20.26,20.37,20.25,20.37,38084.0
2021-09-17 12:30:00,20.36,20.44,20.34,20.44,35429.0,20.36,20.44,20.34,20.44,35429.0
2021-09-17 13:00:00,20.45,20.5,20.42,20.5,58345.0,20.45,20.5,20.42,20.5,58345.0
2021-09-17 13:30:00,20.4922,20.495,20.34,20.365,73894.0,20.4922,20.495,20.34,20.365,73894.0
2021-09-17 14:00:00,20.37,20.51,20.37,20.48,49804.0,20.37,20.51,20.37,20.48,49804.0
2021-09-17 14:30:00,20.47,20.5491,20.465,20.52,32234.0,20.47,20.5491,20.465,20.52,32234.0
2021-09-17 15:00:00,20.52,20.5255,20.39,20.44,51426.0,20.52,20.5255,20.39,20.44,51426.0
2021-09-17 15:30:00,20.43,20.75,20.42,20.71,418991.0,20.43,20.75,20.42,20.71,418991.0
2021-09-20 09:30:00,20.08,20.35,19.62,19.96,282061.0,20.08,20.35,19.62,19.96,282061.0
2021-09-20 10:00:00,19.93,19.9599,19.715,19.8,129307.0,19.93,19.9599,19.715,19.8,129307.0
2021-09-20 10:30:00,19.79,19.82,19.63,19.695,191492.0,19.79,19.82,19.63,19.695,191492.0
2021-09-20 11:00:00,19.69,19.85,19.625,19.73,110269.0,19.69,19.85,19.625,19.73,110269.0
2021-09-20 11:30:00,19.72,19.78,19.66,19.69,72895.0,19.72,19.78,19.66,19.69,72895.0
2021-09-20 12:00:00,19.685,19.88,19.685,19.7783,71275.0,19.685,19.88,19.685,19.7783,71275.0
2021-09-20 12:30:00,19.77,19.87,19.73,19.745,63517.0,19.77,19.87,19.73,19.745,63517.0
2021-09-20 13:00:00,19.74,19.817,19.7,19.8125,73582.0,19.74,19.817,19.7,19.8125,73582.0
2021-09-20 13:30:00,19.81,19.96,19.78,19.9,72428.0,19.81,19.96,19.78,19.9,72428.0
2021-09-20 14:00:00,19.92,19.94,19.775,19.79,66187.0,19.92,19.94,19.775,19.79,66187.0
2021-09-20 14:30:00,19.79,19.8,19.72,19.77,52215.0,19.79,19.8,19.72,19.77,52215.0
2021-09-20 15:00:00,19.77,19.8,19.62,19.71,67207.0,19.77,19.8,19.62,19.71,67207.0
2021-09-20 15:30:00,19.7,19.84,19.681,19.83,262801.0,19.7,19.84,19.681,19.83,262801.0
2021-09-21 09:30:00,19.88,20.29,19.88,20.1072,118210.0,19.88,20.29,19.88,20.1072,118210.0
2021-09-21 10:00:00,20.11,20.26,20.08,20.17,50237.0,20.11,20.26,20.08,20.17,50237.0
2021-09-21 10:30:00,20.17,20.2,20.06,20.1,44716.0,20.17,20.2,20.06,20.1,44716.0
2021-09-21 11:00:00,20.12,20.295,20.1,20.26,43127.0,20.12,20.295,20.1,20.26,43127.0
2021-09-21 11:30:00,20.28,20.38,20.28,20.33,46786.0,20.28,20.38,20.28,20.33,46786.0
2021-09-21 12:00:00,20.34,20.42,20.23,20.23,41492.0,20.34,20.42,20.23,20.23,41492.0
2021-09-21 12:30:00,20.24,20.26,20.15,20.19,33046.0,20.24,20.26,20.15,20.19,33046.0
2021-09-21 13:00:00,20.185,20.23,20.16,20.2,22415.0,20.185,20.23,20.16,20.2,22415.0
2021-09-21 13:30:00,20.19,20.23,20.16,20.2,25750.0,20.19,20.23,20.16,20.2,25750.0
2021-09-21 14:00:00,20.21,20.28,20.19,20.2,41247.0,20.21,20.28,20.19,20.2,41247.0
2021-09-21 14:30:00,20.2,20.32,20.185,20.2698,44640.0,20.2,20.32,20.185,20.2698,44640.0
2021-09-21 15:00:00,20.28,20.4,20.28,20.37,90584.0,20.28,20.4,20.28,20.37,90584.0
2021-09-21 15:30:00,20.37,20.4,20.24,20.34,150903.0,20.37,20.4,20.24,20.34,150903.0
2021-09-22 09:30:00,20.33,20.48,20.13,20.1901,75660.0,20.33,20.48,20.13,20.1901,75660.0
2021-09-22 10:00:00,20.2,20.205,20.1,20.12,45183.0,20.2,20.205,20.1,20.12,45183.0
2021-09-22 10:30:00,20.14,20.22,20.13,20.15,44320.0,20.14,20.22,20.13,20.15,44320.0
2021-09-22 11:00:00,20.16,20.2116,20.14,20.21,24842.0,20.16,20.2116,20.14,20.21,24842.0
2021-09-22 11:30:00,20.22,20.23,20.15,20.215,59463.0,20.22,20.23,20.15,20.215,59463.0
2021-09-22 12:00:00,20.22,20.23,20.18,20.18,24736.0,20.22,20.23,20.18,20.18,24736.0
2021-09-22 12:30:00,20.18,20.22,20.16,20.16,16054.0,20.18,20.22,20.16,20.16,16054.0
2021-09-22 13:00:00,20.16,20.17,20.08,20.0884,31718.0,20.16,20.17,20.08,20.0884,31718.0
2021-09-22 13:30:00,20.08,20.12,20.0501,20.07,29327.0,20.08,20.12,20.0501,20.07,29327.0
2021-09-22 14:00:00,20.06,20.33,20.045,20.27,92773.0,20.06,20.33,20.045,20.27,92773.0
2021-09-22 14:30:00,20.28,20.28,20.1195,20.165,42950.0,20.28,20.28,20.1195,20.165,42950.0
2021-09-22 15:00:00,20.15,20.38,20.14,20.29,55178.0,20.15,20.38,20.14,20.29,55178.0
2021-09-22 15:30:00,20.28,20.31,20.16,20.19,136588.0,20.28,20.31,20.16,20.19,136588.0
2021-09-23 09:30:00,20.32,20.51,20.26,20.44,114173.0,20.32,20.51,20.26,20.44,114173.0
2021-09-23 10:00:00,20.455,20.47,20.38,20.4,37678.0,20.455,20.47,20.38,20.4,37678.0
2021-09-23 10:30:00,20.39,20.42,20.3,20.3301,54780.0,20.39,20.42,20.3,20.3301,54780.0
2021-09-23 11:00:00,20.345,20.415,20.31,20.36,51962.0,20.345,20.415,20.31,20.36,51962.0
2021-09-23 11:30:00,20.37,20.4,20.32,20.325,43767.0,20.37,20.4,20.32,20.325,43767.0
2021-09-23 12:00:00,20.32,20.35,20.275,20.3275,28751.0,20.32,20.35,20.275,20.3275,28751.0
2021-09-23 12:30:00,20.325,20.35,20.275,20.335,32266.0,20.325,20.35,20.275,20.335,32266.0
2021-09-23 13:00:00,20.335,20.405,20.335,20.385,45879.0,20.335,20.405,20.335,20.385,45879.0
2021-09-23 13:30:00,20.385,20.415,20.34,20.37,55442.0,20.385,20.415,20.34,20.37,55442.0
2021-09-23 14:00:00,20.37,20.385,20.26,20.325,43215.0,20.37,20.385,20.26,20.325,43215.0
2021-09-23 14:30:00,20.33,20.38,20.315,20.38,35929.0,20.33,20.38,20.315,20.38,35929.0
2021-09-23 15:00:00,20.38,20.41,20.31,20.37,59462.0,20.38,20.41,20.31,20.37,59462.0
2021-09-23 15:30:00,20.38,20.53,20.375,20.5,206884.0,20.38,20.53,20.375,20.5,206884.0
2021-09-24 09:30:00,20.37,20.45,20.2208,20.325,78313.0,20.37,20.45,20.2208,20.325,78313.0
2021-09-24 10:00:00,20.325,20.4,20.29,20.35,23524.0,20.325,20.4,20.29,20.35,23524.0
2021-09-24 10:30:00,20.35,20.49,20.33,20.49,43049.0,20.35,20.49,20.33,20.49,43049.0
2021-09-24 11:00:00,20.48,20.485,20.28,20.29,66011.0,20.48,20.485,20.28,20.29,66011.0
2021-09-24 11:30:00,20.29,20.3463,20.19,20.27,55598.0,20.29,20.3463,20.19,20.27,55598.0
2021-09-24 12:00:00,20.27,20.355,20.27,20.31,23448.0,20.27,20.355,20.27,20.31,23448.0
2021-09-24 12:30:00,20.31,20.355,20.295,20.32,20119.0,20.31,20.355,20.295,20.32,20119.0
2021-09-24 13:00:00,20.325,20.38,20.315,20.36,19804.0,20.325,20.38,20.315,20.36,19804.0
2021-09-24 13:30:00,20.36,20.36,20.28,20.3,32281.0,20.36,20.36,20.28,20.3,32281.0
2021-09-24 14:00:00,20.3,20.315,20.23,20.315,22251.0,20.3,20.315,20.23,20.315,22251.0
2021-09-24 14:30:00,20.31,20.35,20.3,20.32,17883.0,20.31,20.35,20.3,20.32,17883.0
2021-09-24 15:00:00,20.32,20.35,20.28,20.35,28327.0,20.32,20.35,20.28,20.35,28327.0
2021-09-24 15:30:00,20.35,20.43,20.33,20.34,145945.0,20.35,20.43,20.33,20.34,145945.0
2021-09-27 09:30:00,20.42,20.5599,20.22,20.48,80842.0,20.42,20.5599,20.22,20.48,80842.0
2021-09-27 10:00:00,20.5,20.63,20.475,20.57,39127.0,20.5,20.63,20.475,20.57,39127.0
2021-09-27 10:30:00,20.58,20.7,20.58,20.64,61093.0,20.58,20.7,20.58,20.64,61093.0
2021-09-27 11:00:00,20.64,20.69,20.5987,20.615,47431.0,20.64,20.69,20.5987,20.615,47431.0
2021-09-27 11:30:00,20.63,20.66,20.54,20.65,39163.0,20.63,20.66,20.54,20.65,39163.0
2021-09-27 12:00:00,20.66,20.67,20.6,20.665,39533.0,20.66,20.67,20.6,20.665,39533.0
2021-09-27 12:30:00,20.66,20.745,20.63,20.745,76159.0,20.66,20.745,20.63,20.745,76159.0
2021-09-27 13:00:00,20.75,20.78,20.67,20.72,79362.0,20.75,20.78,20.67,20.72,79362.0
2021-09-27 13:30:00,20.72,20.745,20.7,20.745,39369.0,20.72,20.745,20.7,20.745,39369.0
2021-09-27 14:00:00,20.75,20.755,20.7,20.73,40524.0,20.75,20.755,20.7,20.73,40524.0
2021-09-27 14:30:00,20.73,20.73,20.615,20.63,33973.0,20.73,20.73,20.615,20.63,33973.0
2021-09-27 15:00:00,20.63,20.67,20.575,20.67,48658.0,20.63,20.67,20.575,20.67,48658.0
2021-09-27 15:30:00,20.665,20.705,20.62,20.7,195535.0,20.665,20.705,20.62,20.7,195535.0
2021-09-28 09:30:00,20.55,20.71,20.38,20.53,77065.0,20.55,20.71,20.38,20.53,77065.0
2021-09-28 10:00:00,20.53,20.715,20.44,20.7,52786.0,20.53,20.715,20.44,20.7,52786.0
2021-09-28 10:30:00,20.7,20.86,20.66,20.77,96827.0,20.7,20.86,20.66,20.77,96827.0
2021-09-28 11:00:00,20.82,20.88,20.785,20.785,74941.0,20.82,20.88,20.785,20.785,74941.0
2021-09-28 11:30:00,20.79,20.87,20.7746,20.82,32923.0,20.79,20.87,20.7746,20.82,32923.0
2021-09-28 12:00:00,20.815,20.92,20.802,20.8481,49749.0,20.815,20.92,20.802,20.8481,49749.0
2021-09-28 12:30:00,20.84,20.845,20.755,20.765,36576.0,20.84,20.845,20.755,20.765,36576.0
2021-09-28 13:00:00,20.77,20.89,20.77,20.845,58621.0,20.77,20.89,20.77,20.845,58621.0
2021-09-28 13:30:00,20.84,20.84,20.71,20.71,47825.0,20.84,20.84,20.71,20.71,47825.0
2021-09-28 14:00:00,20.71,20.755,20.67,20.72,57026.0,20.71,20.755,20.67,20.72,57026.0
2021-09-28 14:30:00,20.71,20.71,20.65,20.66,33027.0,20.71,20.71,20.65,20.66,33027.0
2021-09-28 15:00:00,20.65,20.76,20.64,20.657,25657.0,20.65,20.76,20.64,20.657,25657.0
2021-09-28 15:30:00,20.65,20.67,20.51,20.6,195581.0,20.65,20.67,20.51,20.6,195581.0
2021-09-29 09:30:00,20.68,20.77,20.56,20.67,90824.0,20.68,20.77,20.56,20.67,90824.0
2021-09-29 10:00:00,20.665,20.765,20.61,20.64,100151.0,20.665,20.765,20.61,20.64,100151.0
2021-09-29 10:30:00,20.64,20.64,20.52,20.57,85312.0,20.64,20.64,20.52,20.57,85312.0
2021-09-29 11:00:00,20.5752,20.645,20.54,20.59,100660.0,20.5752,20.645,20.54,20.59,100660.0
2021-09-29 11:30:00,20.6,20.62,20.52,20.6,69012.0,20.6,20.62,20.52,20.6,69012.0
2021-09-29 12:00:00,20.605,20.61,20.56,20.575,37120.0,20.605,20.61,20.56,20.575,37120.0
2021-09-29 12:30:00,20.575,20.585,20.505,20.51,52919.0,20.575,20.585,20.505,20.51,52919.0
2021-09-29 13:00:00,20.505,20.59,20.47,20.58,76332.0,20.505,20.59,20.47,20.58,76332.0
2021-09-29 13:30:00,20.58,20.62,20.53,20.61,120594.0,20.58,20.62,20.53,20.61,120594.0
2021-09-29 14:00:00,20.605,20.82,20.595,20.765,146300.0,20.605,20.82,20.595,20.765,146300.0
2021-09-29 14:30:00,20.77,20.91,20.765,20.905,125457.0,20.77,20.91,20.765,20.905,125457.0
2021-09-29 15:00:00,20.91,20.94,20.7604,20.83,228410.0,20.91,20.94,20.7604,20.83,228410.0
2021-09-29 15:30:00,20.825,20.865,20.58,20.62,254180.0,20.825,20.865,20.58,20.62,254180.0
2021-09-30 09:30:00,20.78,21.06,20.67,21.02,162789.0,20.78,21.06,20.67,21.02,162789.0
2021-09-30 10:00:00,21.02,21.05,20.74,20.905,140234.0,21.02,21.05,20.74,20.905,140234.0
2021-09-30 10:30:00,20.9,21.09,20.8531,20.92,174312.0,20.9,21.09,20.8531,20.92,174312.0
2021-09-30 11:00:00,20.9,21.11,20.88,21.11,116494.0,20.9,21.11,20.88,21.11,116494.0
2021-09-30 11:30:00,21.105,21.19,21.013,21.11,300575.0,21.105,21.19,21.013,21.11,300575.0
2021-09-30 12:00:00,21.1081,21.14,21.05,21.0606,54625.0,21.1081,21.14,21.05,21.0606,54625.0
2021-09-30 12:30:00,21.04,21.11,21.02,21.03,35968.0,21.04,21.11,21.02,21.03,35968.0
2021-09-30 13:00:00,21.03,21.265,21.02,21.225,98201.0,21.03,21.265,21.02,21.225,98201.0
2021-09-30 13:30:00,21.22,21.32,21.17,21.28,125374.0,21.22,21.32,21.17,21.28,125374.0
2021-09-30 14:00:00,21.28,21.4,21.26,21.32,105316.0,21.28,21.4,21.26,21.32,105316.0
2021-09-30 14:30:00,21.325,21.4,21.28,21.35,67089.0,21.325,21.4,21.28,21.35,67089.0
2021-09-30 15:00:00,21.345,21.43,21.23,21.235,112866.0,21.345,21.43,21.23,21.235,112866.0
2021-09-30 15:30:00,21.23,21.27,21.12,21.13,275804.0,21.23,21.27,21.12,21.13,275804.0
2021-10-01 09:30:00,21.11,21.31,20.98,21.22,178178.0,21.11,21.31,20.98,21.22,178178.0
2021-10-01 10:00:00,21.22,21.33,21.11,21.205,132176.0,21.22,21.33,21.11,21.205,132176.0
2021-10-01 10:30:00,21.21,21.26,21.12,21.22,77866.0,21.21,21.26,21.12,21.22,77866.0
2021-10-01 11:00:00,21.22,21.37,21.15,21.36,111594.0,21.22,21.37,21.15,21.36,111594.0
2021-10-01 11:30:00,21.36,21.46,21.3,21.37,101682.0,21.36,21.46,21.3,21.37,101682.0
2021-10-01 12:00:00,21.38,21.465,21.34,21.45,63480.0,21.38,21.465,21.34,21.45,63480.0
2021-10-01 12:30:00,21.45,21.45,21.37,21.38,34240.0,21.45,21.45,21.37,21.38,34240.0
2021-10-01 13:00:00,21.37,21.45,21.35,21.43,70321.0,21.37,21.45,21.35,21.43,70321.0
2021-10-01 13:30:00,21.435,21.545,21.435,21.525,69200.0,21.435,21.545,21.435,21.525,69200.0
2021-10-01 14:00:00,21.53,21.62,21.51,21.6,50043.0,21.53,21.62,21.51,21.6,50043.0
2021-10-01 14:30:00,21.61,21.639,21.545,21.63,104556.0,21.61,21.639,21.545,21.63,104556.0
2021-10-01 15:00:00,21.63,21.74,21.62,21.7,98258.0,21.63,21.74,21.62,21.7,98258.0
2021-10-01 15:30:00,21.7,21.725,21.51,21.54,246357.0,21.7,21.725,21.51,21.54,246357.0
2021-10-04 09:30:00,21.46,21.53,21.35,21.365,74559.0,21.46,21.53,21.35,21.365,74559.0
2021-10-04 10:00:00,21.35,21.35,21.0,21.04,118945.0,21.35,21.35,21.0,21.04,118945.0
2021-10-04 10:30:00,21.04,21.12,20.97,20.99,87844.0,21.04,21.12,20.97,20.99,87844.0
2021-10-04 11:00:00,20.99,21.005,20.8,20.95,169189.0,20.99,21.005,20.8,20.95,169189.0
2021-10-04 11:30:00,20.95,21.0,20.9,20.97,159353.0,20.95,21.0,20.9,20.97,159353.0
2021-10-04 12:00:00,20.95,21.095,20.9,21.06,59431.0,20.95,21.095,20.9,21.06,59431.0
2021-10-04 12:30:00,21.06,21.09,20.91,20.95,68054.0,21.06,21.09,20.91,20.95,68054.0
2021-10-04 13:00:00,20.95,21.01,20.92,20.99,48010.0,20.95,21.01,20.92,20.99,48010.0
2021-10-04 13:30:00,20.99,21.09,20.99,21.015,42393.0,20.99,21.09,20.99,21.015,42393.0
2021-10-04 14:00:00,21.015,21.12,21.0,21.04,70192.0,21.015,21.12,21.0,21.04,70192.0
2021-10-04 14:30:00,21.05,21.08,21.01,21.05,57354.0,21.05,21.08,21.01,21.05,57354.0
2021-10-04 15:00:00,21.05,21.075,20.9,21.015,94179.0,21.05,21.075,20.9,21.015,94179.0
2021-10-04 15:30:00,21.015,21.1,20.965,21.04,235852.0,21.015,21.1,20.965,21.04,235852.0
2021-10-05 09:30:00,21.14,21.3,21.13,21.22,79758.0,21.14,21.3,21.13,21.22,79758.0
2021-10-05 10:00:00,21.22,21.3,21.19,21.25,88906.0,21.22,21.3,21.19,21.25,88906.0
2021-10-05 10:30:00,21.24,21.27,21.12,21.15,72356.0,21.24,21.27,21.12,21.15,72356.0
2021-10-05 11:00:00,21.13,21.2088,21.05,21.065,29894.0,21.13,21.2088,21.05,21.065,29894.0
2021-10-05 11:30:00,21.07,21.08,20.94,20.98,105565.0,21.07,21.08,20.94,20.98,105565.0
2021-10-05 12:00:00,20.98,21.016,20.89,20.89,37940.0,20.98,21.016,20.89,20.89,37940.0
2021-10-05 12:30:00,20.881,21.19,20.88,21.05,106973.0,20.881,21.19,20.88,21.05,106973.0
2021-10-05 13:00:00,21.05,21.11,21.02,21.095,36803.0,21.05,21.11,21.02,21.095,36803.0
2021-10-05 13:30:00,21.1,21.12,21.07,21.09,32725.0,21.1,21.12,21.07,21.09,32725.0
2021-10-05 14:00:00,21.09,21.12,21.03,21.045,33262.0,21.09,21.12,21.03,21.045,33262.0
2021-10-05 14:30:00,21.04,21.12,21.03,21.12,56309.0,21.04,21.12,21.03,21.12,56309.0
2021-10-05 15:00:00,21.115,21.13,20.985,20.985,58712.0,21.115,21.13,20.985,20.985,58712.0
2021-10-05 15:30:00,20.985,21.025,20.89,20.9,197989.0,20.985,21.025,20.89,20.9,197989.0
2021-10-06 09:30:00,20.66,20.76,20.61,20.67,100117.0,20.66,20.76,20.61,20.67,100117.0
2021-10-06 10:00:00,20.67,20.7,20.55,20.67,131020.0,20.67,20.7,20.55,20.67,131020.0
2021-10-06 10:30:00,20.69,20.79,20.61,20.773,81316.0,20.69,20.79,20.61,20.773,81316.0
2021-10-06 11:00:00,20.78,20.86,20.73,20.77,66864.0,20.78,20.86,20.73,20.77,66864.0
2021-10-06 11:30:00,20.76,20.86,20.715,20.85,62034.0,20.76,20.86,20.715,20.85,62034.0
2021-10-06 12:00:00,20.8577,20.915,20.79,20.805,43955.0,20.8577,20.915,20.79,20.805,43955.0
2021-10-06 12:30:00,20.805,20.84,20.715,20.725,54299.0,20.805,20.84,20.715,20.725,54299.0
2021-10-06 13:00:00,20.72,20.72,20.6,20.705,93646.0,20.72,20.72,20.6,20.705,93646.0
2021-10-06 13:30:00,20.705,20.815,20.705,20.785,46853.0,20.705,20.815,20.705,20.785,46853.0
2021-10-06 14:00:00,20.79,20.94,20.785,20.94,77442.0,20.79,20.94,20.785,20.94,77442.0
2021-10-06 14:30:00,20.935,21.0,20.81,20.91,134178.0,20.935,21.0,20.81,20.91,134178.0
2021-10-06 15:00:00,20.91,20.93,20.7455,20.815,72762.0,20.91,20.93,20.7455,20.815,72762.0
2021-10-06 15:30:00,20.82,20.92,20.8,20.9,165012.0,20.82,20.92,20.8,20.9,165012.0
2021-10-07 09:30:00,21.13,21.24,20.975,21.2,155930.0,21.13,21.24,20.975,21.2,155930.0
2021-10-07 10:00:00,21.2,21.3899,21.19,21.32,187445.0,21.2,21.3899,21.19,21.32,187445.0
2021-10-07 10:30:00,21.31,21.35,21.22,21.28,58177.0,21.31,21.35,21.22,21.28,58177.0
2021-10-07 11:00:00,21.27,21.46,21.27,21.4309,149825.0,21.27,21.46,21.27,21.4309,149825.0
2021-10-07 11:30:00,21.435,21.48,21.33,21.46,85821.0,21.435,21.48,21.33,21.46,85821.0
2021-10-07 12:00:00,21.4627,21.5,21.45,21.46,49807.0,21.4627,21.5,21.45,21.46,49807.0
2021-10-07 12:30:00,21.47,21.49,21.37,21.41,49106.0,21.47,21.49,21.37,21.41,49106.0
2021-10-07 13:00:00,21.405,21.54,21.36,21.54,59441.0,21.405,21.54,21.36,21.54,59441.0
2021-10-07 13:30:00,21.54,21.55,21.41,21.54,121353.0,21.54,21.55,21.41,21.54,121353.0
2021-10-07 14:00:00,21.535,21.54,21.41,21.42,72814.0,21.535,21.54,21.41,21.42,72814.0
2021-10-07 14:30:00,21.43,21.44,21.365,21.395,93270.0,21.43,21.44,21.365,21.395,93270.0
2021-10-07 15:00:00,21.39,21.44,21.39,21.425,85953.0,21.39,21.44,21.39,21.425,85953.0
2021-10-07 15:30:00,21.42,21.57,21.4,21.56,380649.0,21.42,21.57,21.4,21.56,380649.0
2021-10-08 09:30:00,21.5,21.705,21.32,21.705,175190.0,21.5,21.705,21.32,21.705,175190.0
2021-10-08 10:00:00,21.705,21.77,21.68,21.755,119660.0,21.705,21.77,21.68,21.755,119660.0
2021-10-08 10:30:00,21.75,21.82,21.72,21.73,58120.0,21.75,21.82,21.72,21.73,58120.0
2021-10-08 11:00:00,21.73,21.74,21.655,21.675,79676.0,21.73,21.74,21.655,21.675,79676.0
2021-10-08 11:30:00,21.67,21.67,21.46,21.51,75437.0,21.67,21.67,21.46,21.51,75437.0
2021-10-08 12:00:00,21.51,21.51,21.33,21.36,70293.0,21.51,21.51,21.33,21.36,70293.0
2021-10-08 12:30:00,21.36,21.44,21.301,21.42,63314.0,21.36,21.44,21.301,21.42,63314.0
2021-10-08 13:00:00,21.413,21.55,21.41,21.51,48699.0,21.413,21.55,21.41,21.51,48699.0
2021-10-08 13:30:00,21.51,21.58,21.49,21.57,128809.0,21.51,21.58,21.49,21.57,128809.0
2021-10-08 14:00:00,21.58,21.685,21.58,21.66,76714.0,21.58,21.685,21.58,21.66,76714.0
2021-10-08 14:30:00,21.661,21.72,21.655,21.715,58805.0,21.661,21.72,21.655,21.715,58805.0
2021-10-08 15:00:00,21.72,21.7799,21.69,21.72,131035.0,21.72,21.7799,21.69,21.72,131035.0
2021-10-08 15:30:00,21.72,21.76,21.58,21.62,262091.0,21.72,21.76,21.58,21.62,262091.0
2021-10-11 09:30:00,21.66,21.73,21.506,21.665,46242.0,21.66,21.73,21.506,21.665,46242.0
2021-10-11 10:00:00,21.665,21.8,21.64,21.79,51726.0,21.665,21.8,21.64,21.79,51726.0
2021-10-11 10:30:00,21.78,21.8147,21.68,21.7296,32631.0,21.78,21.8147,21.68,21.7296,32631.0
2021-10-11 11:00:00,21.73,21.77,21.65,21.77,83011.0,21.73,21.77,21.65,21.77,83011.0
2021-10-11 11:30:00,21.76,21.84,21.75,21.82,47198.0,21.76,21.84,21.75,21.82,47198.0
2021-10-11 12:00:00,21.81,21.86,21.81,21.82,49952.0,21.81,21.86,21.81,21.82,49952.0
2021-10-11 12:30:00,21.83,21.85,21.67,21.7,51783.0,21.83,21.85,21.67,21.7,51783.0
2021-10-11 13:00:00,21.71,21.71,21.63,21.66,26139.0,21.71,21.71,21.63,21.66,26139.0
2021-10-11 13:30:00,21.66,21.74,21.655,21.71,29930.0,21.66,21.74,21.655,21.71,29930.0
2021-10-11 14:00:00,21.72,21.8,21.71,21.747,28175.0,21.72,21.8,21.71,21.747,28175.0
2021-10-11 14:30:00,21.76,21.77,21.725,21.75,26650.0,21.76,21.77,21.725,21.75,26650.0
2021-10-11 15:00:00,21.755,21.8,21.6,21.695,69874.0,21.755,21.8,21.6,21.695,69874.0
2021-10-11 15:30:00,21.7,21.765,21.64,21.66,166128.0,21.7,21.765,21.64,21.66,166128.0
2021-10-12 09:30:00,21.7,22.0,21.68,21.93,75359.0,21.7,22.0,21.68,21.93,75359.0
2021-10-12 10:00:00,21.9394,22.0,21.87,21.87,57871.0,21.9394,22.0,21.87,21.87,57871.0
2021-10-12 10:30:00,21.865,21.935,21.8,21.8,42591.0,21.865,21.935,21.8,21.8,42591.0
2021-10-12 11:00:00,21.82,21.87,21.71,21.725,52291.0,21.82,21.87,21.71,21.725,52291.0
2021-10-12 11:30:00,21.725,21.83,21.725,21.805,53882.0,21.725,21.83,21.725,21.805,53882.0
2021-10-12 12:00:00,21.805,21.82,21.695,21.7,47058.0,21.805,21.82,21.695,21.7,47058.0
2021-10-12 12:30:00,21.7,21.705,21.54,21.58,69149.0,21.7,21.705,21.54,21.58,69149.0
2021-10-12 13:00:00,21.58,21.61,21.54,21.604,49047.0,21.58,21.61,21.54,21.604,49047.0
2021-10-12 13:30:00,21.605,21.6099,21.521,21.535,73507.0,21.605,21.6099,21.521,21.535,73507.0
2021-10-12 14:00:00,21.53,21.55,21.465,21.465,54557.0,21.53,21.55,21.465,21.465,54557.0
2021-10-12 14:30:00,21.46,21.595,21.425,21.54,145855.0,21.46,21.595,21.425,21.54,145855.0
2021-10-12 15:00:00,21.53,21.54,21.43,21.475,37464.0,21.53,21.54,21.43,21.475,37464.0
2021-10-12 15:30:00,21.475,21.53,21.39,21.39,239264.0,21.475,21.53,21.39,21.39,239264.0
2021-10-13 09:30:00,21.4,21.4654,21.17,21.18,70735.0,21.4,21.4654,21.17,21.18,70735.0
2021-10-13 10:00:00,21.18,21.18,21.07,21.14,72143.0,21.18,21.18,21.07,21.14,72143.0
2021-10-13 10:30:00,21.14,21.2238,21.07,21.0903,75389.0,21.14,21.2238,21.07,21.0903,75389.0
2021-10-13 11:00:00,21.1,21.169,21.09,21.109,48995.0,21.1,21.169,21.09,21.109,48995.0
2021-10-13 11:30:00,21.105,21.109,21.02,21.08,45250.0,21.105,21.109,21.02,21.08,45250.0
2021-10-13 12:00:00,21.07,21.25,21.07,21.24,116281.0,21.07,21.25,21.07,21.24,116281.0
2021-10-13 12:30:00,21.2382,21.38,21.22,21.355,31404.0,21.2382,21.38,21.22,21.355,31404.0
2021-10-13 13:00:00,21.355,21.485,21.355,21.465,37612.0,21.355,21.485,21.355,21.465,37612.0
2021-10-13 13:30:00,21.47,21.485,21.43,21.4364,35407.0,21.47,21.485,21.43,21.4364,35407.0
2021-10-13 14:00:00,21.43,21.44,21.37,21.37,29321.0,21.43,21.44,21.37,21.37,29321.0
2021-10-13 14:30:00,21.37,21.405,21.31,21.39,43467.0,21.37,21.405,21.31,21.39,43467.0
2021-10-13 15:00:00,21.4,21.465,21.38,21.4,37088.0,21.4,21.465,21.38,21.4,37088.0
2021-10-13 15:30:00,21.395,21.46,21.395,21.46,97774.0,21.395,21.46,21.395,21.46,97774.0
2021-10-14 09:30:00,21.57,21.69,21.365,21.37,66092.0,21.57,21.69,21.365,21.37,66092.0
2021-10-14 10:00:00,21.37,21.505,21.36,21.435,32622.0,21.37,21.505,21.36,21.435,32622.0
2021-10-14 10:30:00,21.44,21.52,21.4,21.48,63100.0,21.44,21.52,21.4,21.48,63100.0
2021-10-14 11:00:00,21.48,21.48,21.32,21.345,61472.0,21.48,21.48,21.32,21.345,61472.0
2021-10-14 11:30:00,21.345,21.36,21.3,21.32,47940.0,21.345,21.36,21.3,21.32,47940.0
2021-10-14 12:00:00,21.315,21.46,21.295,21.45,62987.0,21.315,21.46,21.295,21.45,62987.0
2021-10-14 12:30:00,21.455,21.55,21.44,21.519,60280.0,21.455,21.55,21.44,21.519,60280.0
2021-10-14 13:00:00,21.519,21.635,21.515,21.635,47688.0,21.519,21.635,21.515,21.635,47688.0
2021-10-14 13:30:00,21.635,21.679,21.605,21.675,25285.0,21.635,21.679,21.605,21.675,25285.0
2021-10-14 14:00:00,21.675,21.735,21.655,21.725,60302.0,21.675,21.735,21.655,21.725,60302.0
2021-10-14 14:30:00,21.725,21.76,21.7,21.755,52059.0,21.725,21.76,21.7,21.755,52059.0
2021-10-14 15:00:00,21.75,21.79,21.75,21.755,46447.0,21.75,21.79,21.75,21.755,46447.0
2021-10-14 15:30:00,21.76,21.86,21.74,21.84,218203.0,21.76,21.86,21.74,21.84,218203.0
2021-10-15 09:30:00,22.0,22.0,21.67,21.98,119102.0,22.0,22.0,21.67,21.98,119102.0
2021-10-15 10:00:00,21.97,22.08,21.93,21.99,121003.0,21.97,22.08,21.93,21.99,121003.0
2021-10-15 10:30:00,22.0,22.05,21.97,21.99,79072.0,22.0,22.05,21.97,21.99,79072.0
2021-10-15 11:00:00,21.98,21.9959,21.875,21.89,86029.0,21.98,21.9959,21.875,21.89,86029.0
2021-10-15 11:30:00,21.875,21.94,21.86,21.895,56150.0,21.875,21.94,21.86,21.895,56150.0
2021-10-15 12:00:00,21.9,21.94,21.84,21.87,48888.0,21.9,21.94,21.84,21.87,48888.0
2021-10-15 12:30:00,21.865,21.895,21.85,21.87,30408.0,21.865,21.895,21.85,21.87,30408.0
2021-10-15 13:00:00,21.87,21.93,21.87,21.91,42671.0,21.87,21.93,21.87,21.91,42671.0
2021-10-15 13:30:00,21.91,21.95,21.91,21.935,33201.0,21.91,21.95,21.91,21.935,33201.0
2021-10-15 14:00:00,21.94,21.975,21.925,21.965,51815.0,21.94,21.975,21.925,21.965,51815.0
2021-10-15 14:30:00,21.96,21.995,21.93,21.96,50100.0,21.96,21.995,21.93,21.96,50100.0
2021-10-15 15:00:00,21.97,21.98,21.92,21.94,60063.0,21.97,21.98,21.92,21.94,60063.0
2021-10-15 15:30:00,21.945,22.0,21.81,21.81,393271.0,21.945,22.0,21.81,21.81,393271.0
2021-10-18 09:30:00,21.65,21.73,21.3532,21.56,125082.0,21.65,21.73,21.3532,21.56,125082.0
2021-10-18 10:00:00,21.6,21.72,21.47,21.47,70566.0,21.6,21.72,21.47,21.47,70566.0
2021-10-18 10:30:00,21.45,21.53,21.4,21.46,65256.0,21.45,21.53,21.4,21.46,65256.0
2021-10-18 11:00:00,21.46,21.47,21.4,21.425,47856.0,21.46,21.47,21.4,21.425,47856.0
2021-10-18 11:30:00,21.418,21.48,21.38,21.435,50993.0,21.418,21.48,21.38,21.435,50993.0
2021-10-18 12:00:00,21.431,21.435,21.31,21.32,50624.0,21.431,21.435,21.31,21.32,50624.0
2021-10-18 12:30:00,21.32,21.32,21.19,21.19,58125.0,21.32,21.32,21.19,21.19,58125.0
2021-10-18 13:00:00,21.19,21.3287,21.19,21.3,41833.0,21.19,21.3287,21.19,21.3,41833.0
2021-10-18 13:30:00,21.3,21.325,21.2058,21.23,48505.0,21.3,21.325,21.2058,21.23,48505.0
2021-10-18 14:00:00,21.23,21.31,21.22,21.29,51462.0,21.23,21.31,21.22,21.29,51462.0
2021-10-18 14:30:00,21.27,21.29,21.21,21.29,53289.0,21.27,21.29,21.21,21.29,53289.0
2021-10-18 15:00:00,21.29,21.45,21.29,21.415,72947.0,21.29,21.45,21.29,21.415,72947.0
2021-10-18 15:30:00,21.42,21.425,21.29,21.31,195324.0,21.42,21.425,21.29,21.31,195324.0
2021-10-19 09:30:00,21.42,21.64,21.37,21.58,54765.0,21.42,21.64,21.37,21.58,54765.0
2021-10-19 10:00:00,21.61,21.7099,21.58,21.62,29163.0,21.61,21.7099,21.58,21.62,29163.0
2021-10-19 10:30:00,21.62,21.68,21.57,21.57,19911.0,21.62,21.68,21.57,21.57,19911.0
2021-10-19 11:00:00,21.58,21.595,21.51,21.57,42089.0,21.58,21.595,21.51,21.57,42089.0
2021-10-19 11:30:00,21.57,21.62,21.535,21.595,30351.0,21.57,21.62,21.535,21.595,30351.0
2021-10-19 12:00:00,21.6,21.645,21.585,21.61,30754.0,21.6,21.645,21.585,21.61,30754.0
2021-10-19 12:30:00,21.61,21.66,21.6,21.6425,16276.0,21.61,21.66,21.6,21.6425,16276.0
2021-10-19 13:00:00,21.645,21.645,21.4916,21.53,44066.0,21.645,21.645,21.4916,21.53,44066.0
2021-10-19 13:30:00,21.52,21.535,21.5,21.52,23824.0,21.52,21.535,21.5,21.52,23824.0
2021-10-19 14:00:00,21.52,21.53,21.45,21.455,28145.0,21.52,21.53,21.45,21.455,28145.0
2021-10-19 14:30:00,21.465,21.5102,21.42,21.5,28829.0,21.465,21.5102,21.42,21.5,28829.0
2021-10-19 15:00:00,21.495,21.54,21.46,21.535,38052.0,21.495,21.54,21.46,21.535,38052.0
2021-10-19 15:30:00,21.53,21.58,21.475,21.5,129651.0,21.53,21.58,21.475,21.5,129651.0
2021-10-20 09:30:00,21.57,21.66,21.45,21.66,85790.0,21.57,21.66,21.45,21.66,85790.0
2021-10-20 10:00:00,21.66,21.7,21.43,21.5,121045.0,21.66,21.7,21.43,21.5,121045.0
2021-10-20 10:30:00,21.49,21.6311,21.46,21.55,42739.0,21.49,21.6311,21.46,21.55,42739.0
2021-10-20 11:00:00,21.555,21.58,21.46,21.48,27520.0,21.555,21.58,21.46,21.48,27520.0
2021-10-20 11:30:00,21.48,21.57,21.45,21.505,36234.0,21.48,21.57,21.45,21.505,36234.0
2021-10-20 12:00:00,21.51,21.57,21.501,21.5401,24543.0,21.51,21.57,21.501,21.5401,24543.0
2021-10-20 12:30:00,21.54,21.56,21.455,21.505,55005.0,21.54,21.56,21.455,21.505,55005.0
2021-10-20 13:00:00,21.5,21.555,21.495,21.52,32370.0,21.5,21.555,21.495,21.52,32370.0
2021-10-20 13:30:00,21.521,21.565,21.5,21.56,30618.0,21.521,21.565,21.5,21.56,30618.0
2021-10-20 14:00:00,21.56,21.62,21.55,21.595,43931.0,21.56,21.62,21.55,21.595,43931.0
2021-10-20 14:30:00,21.6,21.645,21.57,21.5875,73736.0,21.6,21.645,21.57,21.5875,73736.0
2021-10-20 15:00:00,21.59,21.615,21.55,21.5718,46164.0,21.59,21.615,21.55,21.5718,46164.0
2021-10-20 15:30:00,21.575,21.64,21.56,21.63,117354.0,21.575,21.64,21.56,21.63,117354.0
2021-10-21 09:30:00,21.68,21.6899,21.45,21.47,94191.0,21.68,21.6899,21.45,21.47,94191.0
2021-10-21 10:00:00,21.49,21.64,21.49,21.62,52251.0,21.49,21.64,21.49,21.62,52251.0
2021-10-21 10:30:00,21.61,21.6121,21.5367,21.57,48091.0,21.61,21.6121,21.5367,21.57,48091.0
2021-10-21 11:00:00,21.58,21.7,21.56,21.65,25290.0,21.58,21.7,21.56,21.65,25290.0
2021-10-21 11:30:00,21.655,21.675,21.6,21.62,24583.0,21.655,21.675,21.6,21.62,24583.0
2021-10-21 12:00:00,21.6399,21.64,21.5,21.53,275022.0,21.6399,21.64,21.5,21.53,275022.0
2021-10-21 12:30:00,21.53,21.55,21.48,21.52,148401.0,21.53,21.55,21.48,21.52,148401.0
2021-10-21 13:00:00,21.51,21.52,21.475,21.49,22848.0,21.51,21.52,21.475,21.49,22848.0
2021-10-21 13:30:00,21.49,21.5,21.42,21.44,39714.0,21.49,21.5,21.42,21.44,39714.0
2021-10-21 14:00:00,21.45,21.48,21.37,21.39,44807.0,21.45,21.48,21.37,21.39,44807.0
2021-10-21 14:30:00,21.4,21.41,21.35,21.3702,39219.0,21.4,21.41,21.35,21.3702,39219.0
2021-10-21 15:00:00,21.38,21.45,21.355,21.38,49951.0,21.38,21.45,21.355,21.38,49951.0
2021-10-21 15:30:00,21.38,21.41,21.29,21.32,123822.0,21.38,21.41,21.29,21.32,123822.0
2021-10-22 09:30:00,21.4,21.55,21.22,21.47,61241.0,21.4,21.55,21.22,21.47,61241.0
2021-10-22 10:00:00,21.5,21.54,21.485,21.5,59893.0,21.5,21.54,21.485,21.5,59893.0
2021-10-22 10:30:00,21.51,21.54,21.47,21.525,59263.0,21.51,21.54,21.47,21.525,59263.0
2021-10-22 11:00:00,21.52,21.55,21.41,21.43,37244.0,21.52,21.55,21.41,21.43,37244.0
2021-10-22 11:30:00,21.4,21.42,21.27,21.29,40299.0,21.4,21.42,21.27,21.29,40299.0
2021-10-22 12:00:00,21.29,21.35,21.25,21.32,36348.0,21.29,21.35,21.25,21.32,36348.0
2021-10-22 12:30:00,21.315,21.38,21.31,21.325,37803.0,21.315,21.38,21.31,21.325,37803.0
2021-10-22 13:00:00,21.33,21.38,21.32,21.37,26243.0,21.33,21.38,21.32,21.37,26243.0
2021-10-22 13:30:00,21.37,21.46,21.365,21.42,37069.0,21.37,21.46,21.365,21.42,37069.0
2021-10-22 14:00:00,21.41,21.415,21.35,21.36,31720.0,21.41,21.415,21.35,21.36,31720.0
2021-10-22 14:30:00,21.365,21.4,21.355,21.37,37819.0,21.365,21.4,21.355,21.37,37819.0
2021-10-22 15:00:00,21.35,21.4,21.31,21.345,37578.0,21.35,21.4,21.31,21.345,37578.0
2021-10-22 15:30:00,21.345,21.42,21.34,21.41,137769.0,21.345,21.42,21.34,21.41,137769.0
2021-10-25 09:30:00,21.43,21.53,21.28,21.53,53782.0,21.43,21.53,21.28,21.53,53782.0
2021-10-25 10:00:00,21.51,21.55,21.49,21.529,45168.0,21.51,21.55,21.49,21.529,45168.0
2021-10-25 10:30:00,21.54,21.58,21.49,21.53,38457.0,21.54,21.58,21.49,21.53,38457.0
2021-10-25 11:00:00,21.525,21.539,21.485,21.49,21497.0,21.525,21.539,21.485,21.49,21497.0
2021-10-25 11:30:00,21.49,21.5814,21.49,21.55,43636.0,21.49,21.5814,21.49,21.55,43636.0
2021-10-25 12:00:00,21.54,21.6,21.54,21.5872,47958.0,21.54,21.6,21.54,21.5872,47958.0
2021-10-25 12:30:00,21.58,21.6,21.55,21.56,29999.0,21.58,21.6,21.55,21.56,29999.0
2021-10-25 13:00:00,21.55,21.69,21.55,21.685,28939.0,21.55,21.69,21.55,21.685,28939.0
2021-10-25 13:30:00,21.685,21.72,21.67,21.69,30028.0,21.685,21.72,21.67,21.69,30028.0
2021-10-25 14:00:00,21.68,21.7,21.615,21.625,33348.0,21.68,21.7,21.615,21.625,33348.0
2021-10-25 14:30:00,21.62,21.73,21.62,21.71,36990.0,21.62,21.73,21.62,21.71,36990.0
2021-10-25 15:00:00,21.705,21.73,21.66,21.73,36167.0,21.705,21.73,21.66,21.73,36167.0
2021-10-25 15:30:00,21.725,21.75,21.62,21.63,115817.0,21.725,21.75,21.62,21.63,115817.0
2021-10-26 09:30:00,21.67,21.72,21.55,21.72,55419.0,21.67,21.72,21.55,21.72,55419.0
2021-10-26 10:00:00,21.67,21.72,21.64,21.67,67821.0,21.67,21.72,21.64,21.67,67821.0
2021-10-26 10:30:00,21.66,21.82,21.65,21.81,53963.0,21.66,21.82,21.65,21.81,53963.0
2021-10-26 11:00:00,21.8125,21.89,21.795,21.81,40001.0,21.8125,21.89,21.795,21.81,40001.0
2021-10-26 11:30:00,21.81,21.88,21.74,21.83,39089.0,21.81,21.88,21.74,21.83,39089.0
2021-10-26 12:00:00,21.82,21.86,21.74,21.77,67365.0,21.82,21.86,21.74,21.77,67365.0
2021-10-26 12:30:00,21.76,21.765,21.63,21.66,40813.0,21.76,21.765,21.63,21.66,40813.0
2021-10-26 13:00:00,21.66,21.69,21.61,21.678,22918.0,21.66,21.69,21.61,21.678,22918.0
2021-10-26 13:30:00,21.68,21.7,21.63,21.635,18477.0,21.68,21.7,21.63,21.635,18477.0
2021-10-26 14:00:00,21.635,21.7,21.62,21.655,26103.0,21.635,21.7,21.62,21.655,26103.0
2021-10-26 14:30:00,21.66,21.72,21.66,21.7,38806.0,21.66,21.72,21.66,21.7,38806.0
2021-10-26 15:00:00,21.7,21.71,21.66,21.68,31082.0,21.7,21.71,21.66,21.68,31082.0
2021-10-26 15:30:00,21.69,21.76,21.63,21.66,181165.0,21.69,21.76,21.63,21.66,181165.0
2021-10-27 09:30:00,21.79,21.79,21.44,21.56,62410.0,21.79,21.79,21.44,21.56,62410.0
2021-10-27 10:00:00,21.56,21.73,21.54,21.5699,53382.0,21.56,21.73,21.54,21.5699,53382.0
2021-10-27 10:30:00,21.57,21.595,21.42,21.455,56279.0,21.57,21.595,21.42,21.455,56279.0
2021-10-27 11:00:00,21.455,21.49,21.33,21.34,35978.0,21.455,21.49,21.33,21.34,35978.0
2021-10-27 11:30:00,21.335,21.3854,21.285,21.3854,43797.0,21.335,21.3854,21.285,21.3854,43797.0
2021-10-27 12:00:00,21.38,21.47,21.35,21.39,24011.0,21.38,21.47,21.35,21.39,24011.0
2021-10-27 12:30:00,21.395,21.42,21.36,21.41,30958.0,21.395,21.42,21.36,21.41,30958.0
2021-10-27 13:00:00,21.42,21.49,21.38,21.435,20685.0,21.42,21.49,21.38,21.435,20685.0
2021-10-27 13:30:00,21.435,21.46,21.415,21.445,17748.0,21.435,21.46,21.415,21.445,17748.0
2021-10-27 14:00:00,21.445,21.48,21.405,21.405,20821.0,21.445,21.48,21.405,21.405,20821.0
2021-10-27 14:30:00,21.41,21.44,21.4,21.425,26227.0,21.41,21.44,21.4,21.425,26227.0
2021-10-27 15:00:00,21.425,21.46,21.33,21.41,29312.0,21.425,21.46,21.33,21.41,29312.0
2021-10-27 15:30:00,21.405,21.47,21.285,21.31,144393.0,21.405,21.47,21.285,21.31,144393.0
2021-10-28 09:30:00,21.4,21.74,21.36,21.64,72232.0,21.4,21.74,21.36,21.64,72232.0
2021-10-28 10:00:00,21.67,21.69,21.525,21.62,26161.0,21.67,21.69,21.525,21.62,26161.0
2021-10-28 10:30:00,21.63,21.64,21.55,21.62,33355.0,21.63,21.64,21.55,21.62,33355.0
2021-10-28 11:00:00,21.63,21.64,21.585,21.62,41667.0,21.63,21.64,21.585,21.62,41667.0
2021-10-28 11:30:00,21.62,21.695,21.57,21.5825,48067.0,21.62,21.695,21.57,21.5825,48067.0
2021-10-28 12:00:00,21.58,21.62,21.55,21.5598,23282.0,21.58,21.62,21.55,21.5598,23282.0
2021-10-28 12:30:00,21.56,21.62,21.53,21.54,33576.0,21.56,21.62,21.53,21.54,33576.0
2021-10-28 13:00:00,21.56,21.59,21.54,21.5613,40623.0,21.56,21.59,21.54,21.5613,40623.0
2021-10-28 13:30:00,21.56,21.65,21.56,21.6152,33713.0,21.56,21.65,21.56,21.6152,33713.0
2021-10-28 14:00:00,21.62,21.66,21.59,21.595,25505.0,21.62,21.66,21.59,21.595,25505.0
2021-10-28 14:30:00,21.5991,21.67,21.595,21.63,68919.0,21.5991,21.67,21.595,21.63,68919.0
2021-10-28 15:00:00,21.635,21.6677,21.615,21.66,40010.0,21.635,21.6677,21.615,21.66,40010.0
2021-10-28 15:30:00,21.655,21.78,21.65,21.76,161361.0,21.655,21.78,21.65,21.76,161361.0
2021-10-29 09:30:00,21.68,21.9,21.58,21.88,110379.0,21.68,21.9,21.58,21.88,110379.0
2021-10-29 10:00:00,21.885,21.96,21.81,21.87,110812.0,21.885,21.96,21.81,21.87,110812.0
2021-10-29 10:30:00,21.86,21.87,21.74,21.84,49563.0,21.86,21.87,21.74,21.84,49563.0
2021-10-29 11:00:00,21.83,21.935,21.82,21.865,45481.0,21.83,21.935,21.82,21.865,45481.0
2021-10-29 11:30:00,21.865,21.89,21.8013,21.835,38886.0,21.865,21.89,21.8013,21.835,38886.0
2021-10-29 12:00:00,21.835,21.925,21.81,21.91,56057.0,21.835,21.925,21.81,21.91,56057.0
2021-10-29 12:30:00,21.91,21.91,21.835,21.85,29754.0,21.91,21.91,21.835,21.85,29754.0
2021-10-29 13:00:00,21.86,21.88,21.82,21.86,22159.0,21.86,21.88,21.82,21.86,22159.0
2021-10-29 13:30:00,21.865,21.8932,21.82,21.8201,30107.0,21.865,21.8932,21.82,21.8201,30107.0
2021-10-29 14:00:00,21.82,21.82,21.71,21.72,30703.0,21.82,21.82,21.71,21.72,30703.0
2021-10-29 14:30:00,21.72,21.72,21.66,21.67,35510.0,21.72,21.72,21.66,21.67,35510.0
2021-10-29 15:00:00,21.67,21.7,21.62,21.66,76456.0,21.67,21.7,21.62,21.66,76456.0
2021-10-29 15:30:00,21.66,21.71,21.47,21.51,365844.0,21.66,21.71,21.47,21.51,365844.0
2021-11-01 09:30:00,21.54,21.73,21.36,21.655,180594.0,21.54,21.73,21.36,21.655,180594.0
2021-11-01 10:00:00,21.65,21.81,21.6,21.78,155991.0,21.65,21.81,21.6,21.78,155991.0
2021-11-01 10:30:00,21.78,21.88,21.74,21.88,234744.0,21.78,21.88,21.74,21.88,234744.0
2021-11-01 11:00:00,21.89,21.96,21.86,21.88,134353.0,21.89,21.96,21.86,21.88,134353.0
2021-11-01 11:30:00,21.89,22.0799,21.89,22.02,171730.0,21.89,22.0799,21.89,22.02,171730.0
2021-11-01 12:00:00,22.01,22.1,22.0,22.035,108278.0,22.01,22.1,22.0,22.035,108278.0
2021-11-01 12:30:00,22.035,22.045,21.97,21.99,82727.0,22.035,22.045,21.97,21.99,82727.0
2021-11-01 13:00:00,22.005,22.01,21.93,22.0,65043.0,22.005,22.01,21.93,22.0,65043.0
2021-11-01 13:30:00,21.995,22.0098,21.88,21.9,59815.0,21.995,22.0098,21.88,21.9,59815.0
2021-11-01 14:00:00,21.9,21.905,21.825,21.885,98786.0,21.9,21.905,21.825,21.885,98786.0
2021-11-01 14:30:00,21.885,21.885,21.82,21.8301,84714.0,21.885,21.885,21.82,21.8301,84714.0
2021-11-01 15:00:00,21.835,21.8999,21.79,21.805,120555.0,21.835,21.8999,21.79,21.805,120555.0
2021-11-01 15:30:00,21.805,21.92,21.69,21.7,615038.0,21.805,21.92,21.69,21.7,615038.0
2021-11-02 09:30:00,21.8,21.85,20.6,20.795,265938.0,21.8,21.85,20.6,20.795,265938.0
2021-11-02 10:00:00,20.81,21.29,20.81,21.25,255496.0,20.81,21.29,20.81,21.25,255496.0
2021-11-02 10:30:00,21.24,21.5,21.23,21.4,146549.0,21.24,21.5,21.23,21.4,146549.0
2021-11-02 11:00:00,21.41,21.65,21.39,21.63,552994.0,21.41,21.65,21.39,21.63,552994.0
2021-11-02 11:30:00,21.63,21.815,21.61,21.79,207955.0,21.63,21.815,21.61,21.79,207955.0
2021-11-02 12:00:00,21.79,21.94,21.78,21.83,186920.0,21.79,21.94,21.78,21.83,186920.0
2021-11-02 12:30:00,21.83,22.035,21.825,22.02,120531.0,21.83,22.035,21.825,22.02,120531.0
2021-11-02 13:00:00,22.01,22.09,21.985,21.99,141763.0,22.01,22.09,21.985,21.99,141763.0
2021-11-02 13:30:00,21.985,22.04,21.88,21.88,88661.0,21.985,22.04,21.88,21.88,88661.0
2021-11-02 14:00:00,21.88,22.0,21.85,21.948,110304.0,21.88,22.0,21.85,21.948,110304.0
2021-11-02 14:30:00,21.94,21.96,21.83,21.845,86709.0,21.94,21.96,21.83,21.845,86709.0
2021-11-02 15:00:00,21.85,21.865,21.755,21.8,97070.0,21.85,21.865,21.755,21.8,97070.0
2021-11-02 15:30:00,21.8,22.03,21.8,21.88,544432.0,21.8,22.03,21.8,21.88,544432.0
2021-11-03 09:30:00,19.67,20.3,19.22,19.91,948574.0,19.67,20.3,19.22,19.91,948574.0
2021-11-03 10:00:00,19.91,19.97,19.265,19.265,674859.0,19.91,19.97,19.265,19.265,674859.0
2021-11-03 10:30:00,19.265,19.5925,19.22,19.52,259740.0,19.265,19.5925,19.22,19.52,259740.0
2021-11-03 11:00:00,19.5,19.6,19.39,19.56,338263.0,19.5,19.6,19.39,19.56,338263.0
2021-11-03 11:30:00,19.57,19.68,19.46,19.48,197611.0,19.57,19.68,19.46,19.48,197611.0
2021-11-03 12:00:00,19.48,19.505,19.245,19.505,300450.0,19.48,19.505,19.245,19.505,300450.0
2021-11-03 12:30:00,19.51,19.54,19.35,19.405,133147.0,19.51,19.54,19.35,19.405,133147.0
2021-11-03 13:00:00,19.41,19.47,19.31,19.47,163035.0,19.41,19.47,19.31,19.47,163035.0
2021-11-03 13:30:00,19.465,19.545,19.45,19.47,123249.0,19.465,19.545,19.45,19.47,123249.0
2021-11-03 14:00:00,19.465,19.52,19.3501,19.378,220727.0,19.465,19.52,19.3501,19.378,220727.0
2021-11-03 14:30:00,19.38,19.47,19.3138,19.32,192208.0,19.38,19.47,19.3138,19.32,192208.0
2021-11-03 15:00:00,19.32,19.37,19.22,19.25,234714.0,19.32,19.37,19.22,19.25,234714.0
2021-11-03 15:30:00,19.245,19.285,19.19,19.24,954706.0,19.245,19.285,19.19,19.24,954706.0
2021-11-04 09:30:00,19.2,19.5,18.928,19.04,202052.0,19.2,19.5,18.928,19.04,202052.0
2021-11-04 10:00:00,19.03,19.095,18.9,19.095,173167.0,19.03,19.095,18.9,19.095,173167.0
2021-11-04 10:30:00,19.1,19.15,18.8744,18.95,149630.0,19.1,19.15,18.8744,18.95,149630.0
2021-11-04 11:00:00,18.95,18.9832,18.715,18.78,140052.0,18.95,18.9832,18.715,18.78,140052.0
2021-11-04 11:30:00,18.785,18.98,18.775,18.925,137983.0,18.785,18.98,18.775,18.925,137983.0
2021-11-04 12:00:00,18.925,18.97,18.88,18.95,110957.0,18.925,18.97,18.88,18.95,110957.0
2021-11-04 12:30:00,18.96,19.215,18.955,19.195,98925.0,18.96,19.215,18.955,19.195,98925.0
2021-11-04 13:00:00,19.2,19.245,19.115,19.17,124890.0,19.2,19.245,19.115,19.17,124890.0
2021-11-04 13:30:00,19.165,19.28,19.09,19.16,150269.0,19.165,19.28,19.09,19.16,150269.0
2021-11-04 14:00:00,19.15,19.21,19.005,19.025,177317.0,19.15,19.21,19.005,19.025,177317.0
2021-11-04 14:30:00,19.02,19.07,18.875,18.9,168781.0,19.02,19.07,18.875,18.9,168781.0
2021-11-04 15:00:00,18.9,18.92,18.79,18.825,142417.0,18.9,18.92,18.79,18.825,142417.0
2021-11-04 15:30:00,18.825,18.93,18.79,18.93,415147.0,18.825,18.93,18.79,18.93,415147.0
2021-11-05 09:30:00,18.93,19.42,18.79,19.29,158387.0,18.93,19.42,18.79,19.29,158387.0
2021-11-05 10:00:00,19.29,19.3,19.12,19.2,100490.0,19.29,19.3,19.12,19.2,100490.0
2021-11-05 10:30:00,19.19,19.35,19.17,19.2,75618.0,19.19,19.35,19.17,19.2,75618.0
2021-11-05 11:00:00,19.2,19.25,19.03,19.04,80865.0,19.2,19.25,19.03,19.04,80865.0
2021-11-05 11:30:00,19.02,19.06,18.88,18.89,104276.0,19.02,19.06,18.88,18.89,104276.0
2021-11-05 12:00:00,18.8873,18.93,18.87,18.93,42815.0,18.8873,18.93,18.87,18.93,42815.0
2021-11-05 12:30:00,18.93,19.17,18.915,19.15,76956.0,18.93,19.17,18.915,19.15,76956.0
2021-11-05 13:00:00,19.145,19.2,19.05,19.105,128516.0,19.145,19.2,19.05,19.105,128516.0
2021-11-05 13:30:00,19.115,19.35,19.09,19.3157,92737.0,19.115,19.35,19.09,19.3157,92737.0
2021-11-05 14:00:00,19.32,19.45,19.31,19.44,73489.0,19.32,19.45,19.31,19.44,73489.0
2021-11-05 14:30:00,19.45,19.45,19.33,19.385,77587.0,19.45,19.45,19.33,19.385,77587.0
2021-11-05 15:00:00,19.38,19.42,19.31,19.365,82170.0,19.38,19.42,19.31,19.365,82170.0
2021-11-05 15:30:00,19.365,19.4,19.33,19.37,204654.0,19.365,19.4,19.33,19.37,204654.0
2021-11-08 09:30:00,19.32,19.33,18.85,19.12,156657.0,19.32,19.33,18.85,19.12,156657.0
2021-11-08 10:00:00,19.15,19.16,18.91,19.01,111810.0,19.15,19.16,18.91,19.01,111810.0
2021-11-08 10:30:00,19.01,19.11,18.9,18.95,100877.0,19.01,19.11,18.9,18.95,100877.0
2021-11-08 11:00:00,18.96,19.1,18.95,19.01,70932.0,18.96,19.1,18.95,19.01,70932.0
2021-11-08 11:30:00,19.0,19.1,18.99,19.05,89531.0,19.0,19.1,18.99,19.05,89531.0
2021-11-08 12:00:00,19.05,19.05,18.87,18.88,159545.0,19.05,19.05,18.87,18.88,159545.0
2021-11-08 12:30:00,18.885,18.915,18.8,18.84,63259.0,18.885,18.915,18.8,18.84,63259.0
2021-11-08 13:00:00,18.84,18.84,18.71,18.7816,73884.0,18.84,18.84,18.71,18.7816,73884.0
2021-11-08 13:30:00,18.79,18.87,18.76,18.85,48693.0,18.79,18.87,18.76,18.85,48693.0
2021-11-08 14:00:00,18.85,18.85,18.77,18.78,61575.0,18.85,18.85,18.77,18.78,61575.0
2021-11-08 14:30:00,18.78,18.8,18.64,18.64,58669.0,18.78,18.8,18.64,18.64,58669.0
2021-11-08 15:00:00,18.65,18.695,18.64,18.655,72840.0,18.65,18.695,18.64,18.655,72840.0
2021-11-08 15:30:00,18.66,18.79,18.62,18.77,221598.0,18.66,18.79,18.62,18.77,221598.0
2021-11-09 09:30:00,18.63,18.785,18.45,18.5451,184100.0,18.63,18.785,18.45,18.5451,184100.0
2021-11-09 10:00:00,18.54,18.64,18.48,18.52,70221.0,18.54,18.64,18.48,18.52,70221.0
2021-11-09 10:30:00,18.53,18.55,18.39,18.41,102824.0,18.53,18.55,18.39,18.41,102824.0
2021-11-09 11:00:00,18.4,18.452,18.38,18.42,46715.0,18.4,18.452,18.38,18.42,46715.0
2021-11-09 11:30:00,18.43,18.43,18.31,18.35,55460.0,18.43,18.43,18.31,18.35,55460.0
2021-11-09 12:00:00,18.35,18.38,18.31,18.34,38420.0,18.35,18.38,18.31,18.34,38420.0
2021-11-09 12:30:00,18.34,18.41,18.32,18.34,38541.0,18.34,18.41,18.32,18.34,38541.0
2021-11-09 13:00:00,18.35,18.44,18.33,18.43,40451.0,18.35,18.44,18.33,18.43,40451.0
2021-11-09 13:30:00,18.43,18.48,18.42,18.43,39349.0,18.43,18.48,18.42,18.43,39349.0
2021-11-09 14:00:00,18.435,18.47,18.43,18.45,48943.0,18.435,18.47,18.43,18.45,48943.0
2021-11-09 14:30:00,18.455,18.51,18.45,18.475,41593.0,18.455,18.51,18.45,18.475,41593.0
2021-11-09 15:00:00,18.4717,18.4717,18.33,18.375,55035.0,18.4717,18.4717,18.33,18.375,55035.0
2021-11-09 15:30:00,18.375,18.475,18.34,18.43,226104.0,18.375,18.475,18.34,18.43,226104.0
2021-11-10 09:30:00,18.41,18.74,18.33,18.64,98168.0,18.41,18.74,18.33,18.64,98168.0
2021-11-10 10:00:00,18.645,18.67,18.56,18.61,76785.0,18.645,18.67,18.56,18.61,76785.0
2021-11-10 10:30:00,18.61,18.635,18.47,18.48,46015.0,18.61,18.635,18.47,18.48,46015.0
2021-11-10 11:00:00,18.4899,18.61,18.46,18.59,44769.0,18.4899,18.61,18.46,18.59,44769.0
2021-11-10 11:30:00,18.6,18.61,18.51,18.53,39279.0,18.6,18.61,18.51,18.53,39279.0
2021-11-10 12:00:00,18.535,18.545,18.49,18.505,60560.0,18.535,18.545,18.49,18.505,60560.0
2021-11-10 12:30:00,18.51,18.51,18.45,18.465,24856.0,18.51,18.51,18.45,18.465,24856.0
2021-11-10 13:00:00,18.46,18.515,18.4,18.41,50337.0,18.46,18.515,18.4,18.41,50337.0
2021-11-10 13:30:00,18.415,18.445,18.3942,18.4203,51035.0,18.415,18.445,18.3942,18.4203,51035.0
2021-11-10 14:00:00,18.4201,18.425,18.3,18.3,66527.0,18.4201,18.425,18.3,18.3,66527.0
2021-11-10 14:30:00,18.305,18.33,18.261,18.295,98963.0,18.305,18.33,18.261,18.295,98963.0
2021-11-10 15:00:00,18.29,18.41,18.28,18.35,98851.0,18.29,18.41,18.28,18.35,98851.0
2021-11-10 15:30:00,18.35,18.4,18.33,18.35,186326.0,18.35,18.4,18.33,18.35,186326.0
2021-11-11 09:30:00,18.295,18.41,18.15,18.25,114384.0,18.295,18.41,18.15,18.25,114384.0
2021-11-11 10:00:00,18.26,18.29,18.06,18.09,56706.0,18.26,18.29,18.06,18.09,56706.0
2021-11-11 10:30:00,18.09,18.1,17.98,18.08,85635.0,18.09,18.1,17.98,18.08,85635.0
2021-11-11 11:00:00,18.0614,18.15,18.06,18.07,36858.0,18.0614,18.15,18.06,18.07,36858.0
2021-11-11 11:30:00,18.07,18.16,18.03,18.145,48070.0,18.07,18.16,18.03,18.145,48070.0
2021-11-11 12:00:00,18.145,18.145,18.065,18.12,47503.0,18.145,18.145,18.065,18.12,47503.0
2021-11-11 12:30:00,18.12,18.13,18.055,18.07,33208.0,18.12,18.13,18.055,18.07,33208.0
2021-11-11 13:00:00,18.07,18.07,18.02,18.055,39897.0,18.07,18.07,18.02,18.055,39897.0
2021-11-11 13:30:00,18.06,18.065,18.01,18.03,41780.0,18.06,18.065,18.01,18.03,41780.0
2021-11-11 14:00:00,18.04,18.06,18.005,18.005,37460.0,18.04,18.06,18.005,18.005,37460.0
2021-11-11 14:30:00,18.005,18.01,17.92,17.935,92846.0,18.005,18.01,17.92,17.935,92846.0
2021-11-11 15:00:00,17.935,17.985,17.925,17.97,97300.0,17.935,17.985,17.925,17.97,97300.0
2021-11-11 15:30:00,17.975,17.98,17.83,17.84,471406.0,17.975,17.98,17.83,17.84,471406.0
2021-11-12 09:30:00,17.89,18.13,17.89,18.008,145341.0,17.89,18.13,17.89,18.008,145341.0
2021-11-12 10:00:00,18.0,18.0612,17.94,17.975,310827.0,18.0,18.0612,17.94,17.975,310827.0
2021-11-12 10:30:00,17.97,18.03,17.91,17.92,62333.0,17.97,18.03,17.91,17.92,62333.0
2021-11-12 11:00:00,17.92,17.955,17.88,17.938,73851.0,17.92,17.955,17.88,17.938,73851.0
2021-11-12 11:30:00,17.93,17.94,17.88,17.94,42571.0,17.93,17.94,17.88,17.94,42571.0
2021-11-12 12:00:00,17.94,17.97,17.885,17.885,123946.0,17.94,17.97,17.885,17.885,123946.0
2021-11-12 12:30:00,17.885,17.9,17.85,17.865,70241.0,17.885,17.9,17.85,17.865,70241.0
2021-11-12 13:00:00,17.865,17.87,17.77,17.82,112932.0,17.865,17.87,17.77,17.82,112932.0
2021-11-12 13:30:00,17.82,17.93,17.7,17.87,713079.0,17.82,17.93,17.7,17.87,713079.0
2021-11-12 14:00:00,17.865,18.02,17.81,18.0,469078.0,17.865,18.02,17.81,18.0,469078.0
2021-11-12 14:30:00,18.0,18.21,18.0,18.125,108057.0,18.0,18.21,18.0,18.125,108057.0
2021-11-12 15:00:00,18.13,18.15,17.96,18.005,149757.0,18.13,18.15,17.96,18.005,149757.0
2021-11-12 15:30:00,18.01,18.15,17.99,18.1,292947.0,18.01,18.15,17.99,18.1,292947.0
2021-11-15 09:30:00,18.0968,18.26,17.94,18.23,156608.0,18.0968,18.26,17.94,18.23,156608.0
2021-11-15 10:00:00,18.23,18.29,18.13,18.13,72014.0,18.23,18.29,18.13,18.13,72014.0
2021-11-15 10:30:00,18.14,18.19,18.03,18.065,55108.0,18.14,18.19,18.03,18.065,55108.0
2021-11-15 11:00:00,18.06,18.125,18.0,18.01,72633.0,18.06,18.125,18.0,18.01,72633.0
2021-11-15 11:30:00,18.01,18.05,17.98,18.05,56532.0,18.01,18.05,17.98,18.05,56532.0
2021-11-15 12:00:00,18.055,18.09,18.04,18.085,50370.0,18.055,18.09,18.04,18.085,50370.0
2021-11-15 12:30:00,18.085,18.16,18.08,18.13,49118.0,18.085,18.16,18.08,18.13,49118.0
2021-11-15 13:00:00,18.13,18.14,18.06,18.06,23565.0,18.13,18.14,18.06,18.06,23565.0
2021-11-15 13:30:00,18.06,18.065,18.02,18.05,24583.0,18.06,18.065,18.02,18.05,24583.0
2021-11-15 14:00:00,18.045,18.08,18.03,18.08,30527.0,18.045,18.08,18.03,18.08,30527.0
2021-11-15 14:30:00,18.075,18.115,18.065,18.0925,60855.0,18.075,18.115,18.065,18.0925,60855.0
2021-11-15 15:00:00,18.095,18.135,18.08,18.125,59328.0,18.095,18.135,18.08,18.125,59328.0
2021-11-15 15:30:00,18.12,18.135,18.025,18.08,254475.0,18.12,18.135,18.025,18.08,254475.0
2021-11-16 09:30:00,17.92,18.1,17.81,18.01,116741.0,17.92,18.1,17.81,18.01,116741.0
2021-11-16 10:00:00,18.0075,18.01,17.83,17.86,59125.0,18.0075,18.01,17.83,17.86,59125.0
2021-11-16 10:30:00,17.86,17.9,17.755,17.77,55696.0,17.86,17.9,17.755,17.77,55696.0
2021-11-16 11:00:00,17.76,17.76,17.59,17.61,110389.0,17.76,17.76,17.59,17.61,110389.0
2021-11-16 11:30:00,17.61,17.795,17.61,17.78,92618.0,17.61,17.795,17.61,17.78,92618.0
2021-11-16 12:00:00,17.785,17.815,17.77,17.815,35168.0,17.785,17.815,17.77,17.815,35168.0
2021-11-16 12:30:00,17.81,17.83,17.695,17.71,41390.0,17.81,17.83,17.695,17.71,41390.0
2021-11-16 13:00:00,17.715,17.83,17.68,17.83,136179.0,17.715,17.83,17.68,17.83,136179.0
2021-11-16 13:30:00,17.825,17.99,17.82,17.99,84097.0,17.825,17.99,17.82,17.99,84097.0
2021-11-16 14:00:00,17.985,18.03,17.96,17.995,70979.0,17.985,18.03,17.96,17.995,70979.0
2021-11-16 14:30:00,17.995,18.055,17.96,17.995,65366.0,17.995,18.055,17.96,17.995,65366.0
2021-11-16 15:00:00,17.995,18.0,17.89,17.9,71822.0,17.995,18.0,17.89,17.9,71822.0
2021-11-16 15:30:00,17.905,17.96,17.905,17.94,284846.0,17.905,17.96,17.905,17.94,284846.0
2021-11-17 09:30:00,17.95,18.02,17.86,17.95,42117.0,17.95,18.02,17.86,17.95,42117.0
2021-11-17 10:00:00,17.93,17.94,17.755,17.87,93162.0,17.93,17.94,17.755,17.87,93162.0
2021-11-17 10:30:00,17.85,17.9071,17.82,17.89,70558.0,17.85,17.9071,17.82,17.89,70558.0
2021-11-17 11:00:00,17.88,17.92,17.85,17.9,45292.0,17.88,17.92,17.85,17.9,45292.0
2021-11-17 11:30:00,17.9,17.9215,17.87,17.885,49872.0,17.9,17.9215,17.87,17.885,49872.0
2021-11-17 12:00:00,17.89,17.89,17.77,17.79,81719.0,17.89,17.89,17.77,17.79,81719.0
2021-11-17 12:30:00,17.79,17.81,17.755,17.805,51279.0,17.79,17.81,17.755,17.805,51279.0
2021-11-17 13:00:00,17.8,17.885,17.78,17.88,43084.0,17.8,17.885,17.78,17.88,43084.0
2021-11-17 13:30:00,17.87,17.9,17.855,17.89,33987.0,17.87,17.9,17.855,17.89,33987.0
2021-11-17 14:00:00,17.885,17.89,17.8421,17.86,35081.0,17.885,17.89,17.8421,17.86,35081.0
2021-11-17 14:30:00,17.86,17.89,17.84,17.87,37789.0,17.86,17.89,17.84,17.87,37789.0
2021-11-17 15:00:00,17.875,17.94,17.875,17.895,53233.0,17.875,17.94,17.875,17.895,53233.0
2021-11-17 15:30:00,17.9,17.91,17.85,17.87,184887.0,17.9,17.91,17.85,17.87,184887.0
2021-11-18 09:30:00,17.79,17.83,17.62,17.6299,73676.0,17.79,17.83,17.62,17.6299,73676.0
2021-11-18 10:00:00,17.62,17.64,17.37,17.39,114349.0,17.62,17.64,17.37,17.39,114349.0
2021-11-18 10:30:00,17.39,17.45,17.345,17.41,64132.0,17.39,17.45,17.345,17.41,64132.0
2021-11-18 11:00:00,17.4,17.5547,17.3913,17.5084,43380.0,17.4,17.5547,17.3913,17.5084,43380.0
2021-11-18 11:30:00,17.505,17.6,17.505,17.5707,39433.0,17.505,17.6,17.505,17.5707,39433.0
2021-11-18 12:00:00,17.58,17.63,17.55,17.555,41142.0,17.58,17.63,17.55,17.555,41142.0
2021-11-18 12:30:00,17.555,17.585,17.49,17.53,41198.0,17.555,17.585,17.49,17.53,41198.0
2021-11-18 13:00:00,17.53,17.615,17.515,17.615,51838.0,17.53,17.615,17.515,17.615,51838.0
2021-11-18 13:30:00,17.61,17.62,17.58,17.59,37089.0,17.61,17.62,17.58,17.59,37089.0
2021-11-18 14:00:00,17.59,17.685,17.56,17.68,46958.0,17.59,17.685,17.56,17.68,46958.0
2021-11-18 14:30:00,17.685,17.69,17.59,17.595,53759.0,17.685,17.69,17.59,17.595,53759.0
2021-11-18 15:00:00,17.595,17.64,17.54,17.545,35054.0,17.595,17.64,17.54,17.545,35054.0
2021-11-18 15:30:00,17.54,17.55,17.46,17.5,227503.0,17.54,17.55,17.46,17.5,227503.0
2021-11-19 09:30:00,17.57,17.74,17.55,17.66,110969.0,17.57,17.74,17.55,17.66,110969.0
2021-11-19 10:00:00,17.66,17.66,17.48,17.64,31149.0,17.66,17.66,17.48,17.64,31149.0
2021-11-19 10:30:00,17.66,17.75,17.57,17.61,123607.0,17.66,17.75,17.57,17.61,123607.0
2021-11-19 11:00:00,17.61,17.665,17.58,17.655,99337.0,17.61,17.665,17.58,17.655,99337.0
2021-11-19 11:30:00,17.655,17.695,17.63,17.64,61425.0,17.655,17.695,17.63,17.64,61425.0
2021-11-19 12:00:00,17.64,17.78,17.625,17.7,161933.0,17.64,17.78,17.625,17.7,161933.0
2021-11-19 12:30:00,17.7,17.85,17.7,17.8,214531.0,17.7,17.85,17.7,17.8,214531.0
2021-11-19 13:00:00,17.81,17.93,17.765,17.92,63427.0,17.81,17.93,17.765,17.92,63427.0
2021-11-19 13:30:00,17.915,18.02,17.85,17.95,248865.0,17.915,18.02,17.85,17.95,248865.0
2021-11-19 14:00:00,17.95,18.035,17.92,18.02,87081.0,17.95,18.035,17.92,18.02,87081.0
2021-11-19 14:30:00,18.0101,18.035,17.96,18.0,131734.0,18.0101,18.035,17.96,18.0,131734.0
2021-11-19 15:00:00,18.009,18.04,17.96,18.035,67666.0,18.009,18.04,17.96,18.035,67666.0
2021-11-19 15:30:00,18.03,18.06,17.95,18.04,309580.0,18.03,18.06,17.95,18.04,309580.0
2021-11-22 09:30:00,17.93,18.03,17.42,17.64,218528.0,17.93,18.03,17.42,17.64,218528.0
2021-11-22 10:00:00,17.65,17.67,17.49,17.65,226864.0,17.65,17.67,17.49,17.65,226864.0
2021-11-22 10:30:00,17.655,17.73,17.5,17.535,96400.0,17.655,17.73,17.5,17.535,96400.0
2021-11-22 11:00:00,17.535,17.65,17.53,17.6486,62854.0,17.535,17.65,17.53,17.6486,62854.0
2021-11-22 11:30:00,17.65,17.655,17.41,17.45,98856.0,17.65,17.655,17.41,17.45,98856.0
2021-11-22 12:00:00,17.46,17.49,17.28,17.36,86531.0,17.46,17.49,17.28,17.36,86531.0
2021-11-22 12:30:00,17.35,17.43,17.33,17.41,34468.0,17.35,17.43,17.33,17.41,34468.0
2021-11-22 13:00:00,17.41,17.42,17.379,17.38,51987.0,17.41,17.42,17.379,17.38,51987.0
2021-11-22 13:30:00,17.385,17.41,17.32,17.355,50110.0,17.385,17.41,17.32,17.355,50110.0
2021-11-22 14:00:00,17.359,17.435,17.34,17.385,67686.0,17.359,17.435,17.34,17.385,67686.0
2021-11-22 14:30:00,17.38,17.46,17.365,17.405,76380.0,17.38,17.46,17.365,17.405,76380.0
2021-11-22 15:00:00,17.4,17.4199,17.27,17.275,76160.0,17.4,17.4199,17.27,17.275,76160.0
2021-11-22 15:30:00,17.28,17.33,17.19,17.22,249332.0,17.28,17.33,17.19,17.22,249332.0
2021-11-23 09:30:00,17.25,17.56,17.2201,17.5,139963.0,17.25,17.56,17.2201,17.5,139963.0
2021-11-23 10:00:00,17.51,17.52,17.22,17.25,96594.0,17.51,17.52,17.22,17.25,96594.0
2021-11-23 10:30:00,17.25,17.28,17.11,17.11,68621.0,17.25,17.28,17.11,17.11,68621.0
2021-11-23 11:00:00,17.11,17.33,17.08,17.3,135636.0,17.11,17.33,17.08,17.3,135636.0
2021-11-23 11:30:00,17.3025,17.41,17.275,17.325,96373.0,17.3025,17.41,17.275,17.325,96373.0
2021-11-23 12:00:00,17.33,17.345,17.28,17.33,23597.0,17.33,17.345,17.28,17.33,23597.0
2021-11-23 12:30:00,17.32,17.355,17.23,17.23,24585.0,17.32,17.355,17.23,17.23,24585.0
2021-11-23 13:00:00,17.245,17.35,17.245,17.285,128393.0,17.245,17.35,17.245,17.285,128393.0
2021-11-23 13:30:00,17.2817,17.325,17.228,17.3,27610.0,17.2817,17.325,17.228,17.3,27610.0
2021-11-23 14:00:00,17.3,17.32,17.245,17.275,24198.0,17.3,17.32,17.245,17.275,24198.0
2021-11-23 14:30:00,17.27,17.34,17.23,17.315,43809.0,17.27,17.34,17.23,17.315,43809.0
2021-11-23 15:00:00,17.3245,17.35,17.24,17.285,42686.0,17.3245,17.35,17.24,17.285,42686.0
2021-11-23 15:30:00,17.285,17.47,17.285,17.4,205305.0,17.285,17.47,17.285,17.4,205305.0
2021-11-24 09:30:00,17.26,17.42,17.21,17.309,134570.0,17.26,17.42,17.21,17.309,134570.0
2021-11-24 10:00:00,17.29,17.41,17.23,17.385,77138.0,17.29,17.41,17.23,17.385,77138.0
2021-11-24 10:30:00,17.38,17.38,17.27,17.27,61153.0,17.38,17.38,17.27,17.27,61153.0
2021-11-24 11:00:00,17.28,17.34,17.255,17.3238,56370.0,17.28,17.34,17.255,17.3238,56370.0
2021-11-24 11:30:00,17.32,17.39,17.32,17.38,25385.0,17.32,17.39,17.32,17.38,25385.0
2021-11-24 12:00:00,17.4,17.4,17.31,17.31,33746.0,17.4,17.4,17.31,17.31,33746.0
2021-11-24 12:30:00,17.32,17.34,17.29,17.325,25721.0,17.32,17.34,17.29,17.325,25721.0
2021-11-24 13:00:00,17.32,17.415,17.31,17.385,50648.0,17.32,17.415,17.31,17.385,50648.0
2021-11-24 13:30:00,17.385,17.4,17.35,17.37,68414.0,17.385,17.4,17.35,17.37,68414.0
2021-11-24 14:00:00,17.38,17.415,17.35,17.365,36744.0,17.38,17.415,17.35,17.365,36744.0
2021-11-24 14:30:00,17.37,17.42,17.365,17.4198,29984.0,17.37,17.42,17.365,17.4198,29984.0
2021-11-24 15:00:00,17.41,17.52,17.39,17.48,88269.0,17.41,17.52,17.39,17.48,88269.0
2021-11-24 15:30:00,17.48,17.515,17.46,17.48,136892.0,17.48,17.515,17.46,17.48,136892.0
2021-11-26 09:30:00,17.38,17.465,17.21,17.29,95835.0,17.38,17.465,17.21,17.29,95835.0
2021-11-26 10:00:00,17.28,17.3,17.05,17.18,65042.0,17.28,17.3,17.05,17.18,65042.0
2021-11-26 10:30:00,17.18,17.27,17.12,17.19,154788.0,17.18,17.27,17.12,17.19,154788.0
2021-11-26 11:00:00,17.19,17.28,17.16,17.22,128362.0,17.19,17.28,17.16,17.22,128362.0
2021-11-26 11:30:00,17.21,17.28,17.09,17.11,53335.0,17.21,17.28,17.09,17.11,53335.0
2021-11-26 12:00:00,17.11,17.21,17.07,17.15,310119.0,17.11,17.21,17.07,17.15,310119.0
2021-11-26 12:30:00,17.16,17.24,16.99,17.07,215325.0,17.16,17.24,16.99,17.07,215325.0
2021-11-29 09:30:00,17.2,17.28,17.04,17.06,191079.0,17.2,17.28,17.04,17.06,191079.0
2021-11-29 10:00:00,17.06,17.23,17.04,17.04,72114.0,17.06,17.23,17.04,17.04,72114.0
2021-11-29 10:30:00,17.0454,17.0454,16.955,17.0,86880.0,17.0454,17.0454,16.955,17.0,86880.0
2021-11-29 11:00:00,17.0,17.24,16.99,17.16,199871.0,17.0,17.24,16.99,17.16,199871.0
2021-11-29 11:30:00,17.1631,17.1832,17.12,17.155,35100.0,17.1631,17.1832,17.12,17.155,35100.0
2021-11-29 12:00:00,17.155,17.295,17.13,17.291,64872.0,17.155,17.295,17.13,17.291,64872.0
2021-11-29 12:30:00,17.29,17.31,17.23,17.3,28167.0,17.29,17.31,17.23,17.3,28167.0
2021-11-29 13:00:00,17.305,17.34,17.23,17.23,44867.0,17.305,17.34,17.23,17.23,44867.0
2021-11-29 13:30:00,17.23,17.26,17.13,17.13,54735.0,17.23,17.26,17.13,17.13,54735.0
2021-11-29 14:00:00,17.15,17.17,17.08,17.1,44592.0,17.15,17.17,17.08,17.1,44592.0
2021-11-29 14:30:00,17.1,17.1,16.96,16.985,60946.0,17.1,17.1,16.96,16.985,60946.0
2021-11-29 15:00:00,16.985,17.05,16.95,17.005,57449.0,16.985,17.05,16.95,17.005,57449.0
2021-11-29 15:30:00,17.0,17.045,16.88,16.89,222815.0,17.0,17.045,16.88,16.89,222815.0
2021-11-30 09:30:00,16.88,16.98,16.82,16.93,76023.0,16.88,16.98,16.82,16.93,76023.0
2021-11-30 10:00:00,16.93,16.99,16.87,16.91,39403.0,16.93,16.99,16.87,16.91,39403.0
2021-11-30 10:30:00,16.91,16.96,16.61,16.61,71908.0,16.91,16.96,16.61,16.61,71908.0
2021-11-30 11:00:00,16.6,16.7473,16.55,16.63,51454.0,16.6,16.7473,16.55,16.63,51454.0
2021-11-30 11:30:00,16.62,16.6201,16.47,16.54,65579.0,16.62,16.6201,16.47,16.54,65579.0
2021-11-30 12:00:00,16.53,16.575,16.41,16.575,94224.0,16.53,16.575,16.41,16.575,94224.0
2021-11-30 12:30:00,16.58,16.63,16.55,16.61,43071.0,16.58,16.63,16.55,16.61,43071.0
2021-11-30 13:00:00,16.62,16.63,16.55,16.5875,61877.0,16.62,16.63,16.55,16.5875,61877.0
2021-11-30 13:30:00,16.595,16.6175,16.47,16.52,113693.0,16.595,16.6175,16.47,16.52,113693.0
2021-11-30 14:00:00,16.52,16.68,16.52,16.59,291090.0,16.52,16.68,16.52,16.59,291090.0
2021-11-30 14:30:00,16.6,16.66,16.53,16.59,66674.0,16.6,16.66,16.53,16.59,66674.0
2021-11-30 15:00:00,16.58,16.785,16.58,16.73,97206.0,16.58,16.785,16.58,16.73,97206.0
2021-11-30 15:30:00,16.74,16.83,16.73,16.77,266769.0,16.74,16.83,16.73,16.77,266769.0
2021-12-01 09:30:00,16.86,17.02,16.6385,16.93,142450.0,16.86,17.02,16.6385,16.93,142450.0
2021-12-01 10:00:00,16.92,17.1199,16.92,17.06,68722.0,16.92,17.1199,16.92,17.06,68722.0
2021-12-01 10:30:00,17.05,17.11,16.97,17.05,111217.0,17.05,17.11,16.97,17.05,111217.0
2021-12-01 11:00:00,17.05,17.14,17.05,17.1,64201.0,17.05,17.14,17.05,17.1,64201.0
2021-12-01 11:30:00,17.1,17.1,16.9,16.91,37647.0,17.1,17.1,16.9,16.91,37647.0
2021-12-01 12:00:00,16.91,17.01,16.865,16.88,92307.0,16.91,17.01,16.865,16.88,92307.0
2021-12-01 12:30:00,16.875,16.95,16.8,16.8,34779.0,16.875,16.95,16.8,16.8,34779.0
2021-12-01 13:00:00,16.79,16.835,16.7,16.73,61585.0,16.79,16.835,16.7,16.73,61585.0
2021-12-01 13:30:00,16.7317,16.79,16.635,16.78,58150.0,16.7317,16.79,16.635,16.78,58150.0
2021-12-01 14:00:00,16.77,16.88,16.745,16.86,67868.0,16.77,16.88,16.745,16.86,67868.0
2021-12-01 14:30:00,16.86,16.9,16.81,16.83,49227.0,16.86,16.9,16.81,16.83,49227.0
2021-12-01 15:00:00,16.84,16.845,16.56,16.58,64651.0,16.84,16.845,16.56,16.58,64651.0
2021-12-01 15:30:00,16.57,16.63,16.39,16.4,229577.0,16.57,16.63,16.39,16.4,229577.0
2021-12-02 09:30:00,16.32,16.72,16.21,16.57,125303.0,16.32,16.72,16.21,16.57,125303.0
2021-12-02 10:00:00,16.58,16.62,16.312,16.395,75625.0,16.58,16.62,16.312,16.395,75625.0
2021-12-02 10:30:00,16.41,16.54,16.27,16.53,46716.0,16.41,16.54,16.27,16.53,46716.0
2021-12-02 11:00:00,16.52,16.61,16.49,16.605,54999.0,16.52,16.61,16.49,16.605,54999.0
2021-12-02 11:30:00,16.61,16.62,16.43,16.5,90756.0,16.61,16.62,16.43,16.5,90756.0
2021-12-02 12:00:00,16.517,16.6,16.48,16.54,27209.0,16.517,16.6,16.48,16.54,27209.0
2021-12-02 12:30:00,16.555,16.57,16.4,16.45,63691.0,16.555,16.57,16.4,16.45,63691.0
2021-12-02 13:00:00,16.43,16.53,16.4,16.4,40482.0,16.43,16.53,16.4,16.4,40482.0
2021-12-02 13:30:00,16.39,16.56,16.36,16.5401,59059.0,16.39,16.56,16.36,16.5401,59059.0
2021-12-02 14:00:00,16.55,16.5586,16.45,16.55,45639.0,16.55,16.5586,16.45,16.55,45639.0
2021-12-02 14:30:00,16.535,16.556,16.45,16.49,31266.0,16.535,16.556,16.45,16.49,31266.0
2021-12-02 15:00:00,16.51,16.54,16.42,16.5,73853.0,16.51,16.54,16.42,16.5,73853.0
2021-12-02 15:30:00,16.5,16.55,16.43,16.46,156397.0,16.5,16.55,16.43,16.46,156397.0
2021-12-03 09:30:00,16.62,16.67,16.19,16.22,70256.0,16.62,16.67,16.19,16.22,70256.0
2021-12-03 10:00:00,16.22,16.365,16.14,16.31,94577.0,16.22,16.365,16.14,16.31,94577.0
2021-12-03 10:30:00,16.3,16.3,16.1,16.17,52451.0,16.3,16.3,16.1,16.17,52451.0
2021-12-03 11:00:00,16.17,16.2,16.105,16.16,113386.0,16.17,16.2,16.105,16.16,113386.0
2021-12-03 11:30:00,16.16,16.24,16.03,16.03,63419.0,16.16,16.24,16.03,16.03,63419.0
2021-12-03 12:00:00,16.04,16.15,15.9799,16.07,135590.0,16.04,16.15,15.9799,16.07,135590.0
2021-12-03 12:30:00,16.06,16.12,15.97,16.01,89834.0,16.06,16.12,15.97,16.01,89834.0
2021-12-03 13:00:00,16.01,16.145,15.96,16.07,112474.0,16.01,16.145,15.96,16.07,112474.0
2021-12-03 13:30:00,16.075,16.15,16.055,16.1,115660.0,16.075,16.15,16.055,16.1,115660.0
2021-12-03 14:00:00,16.095,16.12,15.98,16.01,76515.0,16.095,16.12,15.98,16.01,76515.0
2021-12-03 14:30:00,16.02,16.03,15.8,15.815,99949.0,16.02,16.03,15.8,15.815,99949.0
2021-12-03 15:00:00,15.81,15.87,15.75,15.84,104976.0,15.81,15.87,15.75,15.84,104976.0
2021-12-03 15:30:00,15.84,15.905,15.74,15.83,386419.0,15.84,15.905,15.74,15.83,386419.0
2021-12-06 09:30:00,15.87,16.03,15.5,15.92,241675.0,15.87,16.03,15.5,15.92,241675.0
2021-12-06 10:00:00,15.925,16.0,15.81,15.93,136840.0,15.925,16.0,15.81,15.93,136840.0
2021-12-06 10:30:00,15.935,15.94,15.79,15.857,56919.0,15.935,15.94,15.79,15.857,56919.0
2021-12-06 11:00:00,15.85,15.87,15.73,15.78,69539.0,15.85,15.87,15.73,15.78,69539.0
2021-12-06 11:30:00,15.78,15.82,15.67,15.705,50779.0,15.78,15.82,15.67,15.705,50779.0
2021-12-06 12:00:00,15.71,15.9,15.71,15.86,181170.0,15.71,15.9,15.71,15.86,181170.0
2021-12-06 12:30:00,15.865,16.01,15.865,16.0,52887.0,15.865,16.01,15.865,16.0,52887.0
2021-12-06 13:00:00,16.01,16.07,15.96,16.015,87064.0,16.01,16.07,15.96,16.015,87064.0
2021-12-06 13:30:00,16.015,16.09,16.0,16.035,89138.0,16.015,16.09,16.0,16.035,89138.0
2021-12-06 14:00:00,16.04,16.145,16.04,16.125,76026.0,16.04,16.145,16.04,16.125,76026.0
2021-12-06 14:30:00,16.125,16.185,16.075,16.16,145039.0,16.125,16.185,16.075,16.16,145039.0
2021-12-06 15:00:00,16.165,16.2,16.11,16.16,89277.0,16.165,16.2,16.11,16.16,89277.0
2021-12-06 15:30:00,16.165,16.28,16.13,16.18,357534.0,16.165,16.28,16.13,16.18,357534.0
2021-12-07 09:30:00,16.3,16.61,16.3,16.535,102373.0,16.3,16.61,16.3,16.535,102373.0
2021-12-07 10:00:00,16.55,16.6642,16.51,16.66,125372.0,16.55,16.6642,16.51,16.66,125372.0
2021-12-07 10:30:00,16.67,16.71,16.59,16.64,78688.0,16.67,16.71,16.59,16.64,78688.0
2021-12-07 11:00:00,16.6427,16.7,16.56,16.59,65082.0,16.6427,16.7,16.56,16.59,65082.0
2021-12-07 11:30:00,16.59,16.67,16.56,16.64,56983.0,16.59,16.67,16.56,16.64,56983.0
2021-12-07 12:00:00,16.64,16.69,16.56,16.595,64108.0,16.64,16.69,16.56,16.595,64108.0
2021-12-07 12:30:00,16.6,16.63,16.54,16.62,49041.0,16.6,16.63,16.54,16.62,49041.0
2021-12-07 13:00:00,16.61,16.61,16.52,16.54,35372.0,16.61,16.61,16.52,16.54,35372.0
2021-12-07 13:30:00,16.545,16.64,16.545,16.62,40242.0,16.545,16.64,16.545,16.62,40242.0
2021-12-07 14:00:00,16.62,16.76,16.6,16.745,79474.0,16.62,16.76,16.6,16.745,79474.0
2021-12-07 14:30:00,16.74,16.77,16.62,16.685,114825.0,16.74,16.77,16.62,16.685,114825.0
2021-12-07 15:00:00,16.685,16.7,16.51,16.525,90166.0,16.685,16.7,16.51,16.525,90166.0
2021-12-07 15:30:00,16.53,16.58,16.44,16.56,267315.0,16.53,16.58,16.44,16.56,267315.0
2021-12-08 09:30:00,16.71,16.8199,16.5,16.57,68534.0,16.71,16.8199,16.5,16.57,68534.0
2021-12-08 10:00:00,16.57,16.61,16.48,16.55,46141.0,16.57,16.61,16.48,16.55,46141.0
2021-12-08 10:30:00,16.57,16.71,16.57,16.7,34047.0,16.57,16.71,16.57,16.7,34047.0
2021-12-08 11:00:00,16.715,16.75,16.66,16.7325,31255.0,16.715,16.75,16.66,16.7325,31255.0
2021-12-08 11:30:00,16.74,16.82,16.73,16.8,37505.0,16.74,16.82,16.73,16.8,37505.0
2021-12-08 12:00:00,16.79,16.865,16.75,16.755,90316.0,16.79,16.865,16.75,16.755,90316.0
2021-12-08 12:30:00,16.755,16.87,16.74,16.81,49117.0,16.755,16.87,16.74,16.81,49117.0
2021-12-08 13:00:00,16.82,16.955,16.81,16.89,46276.0,16.82,16.955,16.81,16.89,46276.0
2021-12-08 13:30:00,16.9,16.94,16.87,16.9201,43150.0,16.9,16.94,16.87,16.9201,43150.0
2021-12-08 14:00:00,16.92,16.92,16.795,16.845,55434.0,16.92,16.92,16.795,16.845,55434.0
2021-12-08 14:30:00,16.8363,16.905,16.8363,16.86,31991.0,16.8363,16.905,16.8363,16.86,31991.0
2021-12-08 15:00:00,16.85,16.899,16.8,16.81,67974.0,16.85,16.899,16.8,16.81,67974.0
2021-12-08 15:30:00,16.81,16.89,16.72,16.87,174283.0,16.81,16.89,16.72,16.87,174283.0
2021-12-09 09:30:00,16.88,16.95,16.65,16.85,70977.0,16.88,16.95,16.65,16.85,70977.0
2021-12-09 10:00:00,16.85,16.88,16.71,16.74,54465.0,16.85,16.88,16.71,16.74,54465.0
2021-12-09 10:30:00,16.73,16.735,16.64,16.71,50406.0,16.73,16.735,16.64,16.71,50406.0
2021-12-09 11:00:00,16.71,16.75,16.58,16.64,69095.0,16.71,16.75,16.58,16.64,69095.0
2021-12-09 11:30:00,16.64,16.64,16.54,16.56,32387.0,16.64,16.64,16.54,16.56,32387.0
2021-12-09 12:00:00,16.56,16.6,16.56,16.5603,36385.0,16.56,16.6,16.56,16.5603,36385.0
2021-12-09 12:30:00,16.57,16.655,16.57,16.62,41711.0,16.57,16.655,16.57,16.62,41711.0
2021-12-09 13:00:00,16.62,16.65,16.595,16.61,46277.0,16.62,16.65,16.595,16.61,46277.0
2021-12-09 13:30:00,16.605,16.65,16.595,16.625,45748.0,16.605,16.65,16.595,16.625,45748.0
2021-12-09 14:00:00,16.63,16.6663,16.6,16.63,100590.0,16.63,16.6663,16.6,16.63,100590.0
2021-12-09 14:30:00,16.62,16.65,16.61,16.625,29898.0,16.62,16.65,16.61,16.625,29898.0
2021-12-09 15:00:00,16.625,16.6401,16.53,16.53,60163.0,16.625,16.6401,16.53,16.53,60163.0
2021-12-09 15:30:00,16.54,16.61,16.53,16.57,250638.0,16.54,16.61,16.53,16.57,250638.0
2021-12-10 09:30:00,16.53,16.92,16.53,16.85,201056.0,16.53,16.92,16.53,16.85,201056.0
2021-12-10 10:00:00,16.85,17.0,16.83,16.885,103936.0,16.85,17.0,16.83,16.885,103936.0
2021-12-10 10:30:00,16.89,16.94,16.78,16.905,91080.0,16.89,16.94,16.78,16.905,91080.0
2021-12-10 11:00:00,16.905,16.91,16.69,16.82,75162.0,16.905,16.91,16.69,16.82,75162.0
2021-12-10 11:30:00,16.825,17.0,16.82,16.91,105557.0,16.825,17.0,16.82,16.91,105557.0
2021-12-10 12:00:00,16.91,16.97,16.9,16.905,56592.0,16.91,16.97,16.9,16.905,56592.0
2021-12-10 12:30:00,16.905,16.94,16.79,16.795,97660.0,16.905,16.94,16.79,16.795,97660.0
2021-12-10 13:00:00,16.8,16.895,16.79,16.895,79692.0,16.8,16.895,16.79,16.895,79692.0
2021-12-10 13:30:00,16.89,16.895,16.81,16.8585,68632.0,16.89,16.895,16.81,16.8585,68632.0
2021-12-10 14:00:00,16.855,16.915,16.83,16.875,66029.0,16.855,16.915,16.83,16.875,66029.0
2021-12-10 14:30:00,16.8784,16.9,16.83,16.835,80841.0,16.8784,16.9,16.83,16.835,80841.0
2021-12-10 15:00:00,16.835,16.845,16.68,16.685,78398.0,16.835,16.845,16.68,16.685,78398.0
2021-12-10 15:30:00,16.685,16.72,16.64,16.65,205012.0,16.685,16.72,16.64,16.65,205012.0
2021-12-13 09:30:00,16.62,16.85,16.33,16.83,109088.0,16.62,16.85,16.33,16.83,109088.0
2021-12-13 10:00:00,16.85,16.97,16.82,16.86,77591.0,16.85,16.97,16.82,16.86,77591.0
2021-12-13 10:30:00,16.85,16.95,16.755,16.79,57643.0,16.85,16.95,16.755,16.79,57643.0
2021-12-13 11:00:00,16.78,16.83,16.755,16.8,46668.0,16.78,16.83,16.755,16.8,46668.0
2021-12-13 11:30:00,16.8,16.85,16.72,16.78,60752.0,16.8,16.85,16.72,16.78,60752.0
2021-12-13 12:00:00,16.775,16.84,16.72,16.84,39161.0,16.775,16.84,16.72,16.84,39161.0
2021-12-13 12:30:00,16.845,16.86,16.79,16.82,40554.0,16.845,16.86,16.79,16.82,40554.0
2021-12-13 13:00:00,16.82,16.865,16.82,16.845,41570.0,16.82,16.865,16.82,16.845,41570.0
2021-12-13 13:30:00,16.85,16.98,16.85,16.965,54201.0,16.85,16.98,16.85,16.965,54201.0
2021-12-13 14:00:00,16.97,16.995,16.92,16.94,73596.0,16.97,16.995,16.92,16.94,73596.0
2021-12-13 14:30:00,16.93,17.0,16.9,16.98,44468.0,16.93,17.0,16.9,16.98,44468.0
2021-12-13 15:00:00,16.99,17.05,16.99,17.005,73301.0,16.99,17.05,16.99,17.005,73301.0
2021-12-13 15:30:00,17.01,17.045,16.981,17.01,221026.0,17.01,17.045,16.981,17.01,221026.0
2021-12-14 09:30:00,16.96,17.39,16.92,17.33,159174.0,16.96,17.39,16.92,17.33,159174.0
2021-12-14 10:00:00,17.33,17.34,17.15,17.29,132720.0,17.33,17.34,17.15,17.29,132720.0
2021-12-14 10:30:00,17.28,17.32,17.11,17.165,80925.0,17.28,17.32,17.11,17.165,80925.0
2021-12-14 11:00:00,17.16,17.21,17.1,17.135,77587.0,17.16,17.21,17.1,17.135,77587.0
2021-12-14 11:30:00,17.125,17.15,17.04,17.06,71233.0,17.125,17.15,17.04,17.06,71233.0
2021-12-14 12:00:00,17.06,17.14,17.015,17.125,89903.0,17.06,17.14,17.015,17.125,89903.0
2021-12-14 12:30:00,17.125,17.13,17.005,17.05,81428.0,17.125,17.13,17.005,17.05,81428.0
2021-12-14 13:00:00,17.0548,17.11,17.03,17.09,39450.0,17.0548,17.11,17.03,17.09,39450.0
2021-12-14 13:30:00,17.085,17.085,16.95,16.975,73588.0,17.085,17.085,16.95,16.975,73588.0
2021-12-14 14:00:00,16.97,17.035,16.965,17.03,49267.0,16.97,17.035,16.965,17.03,49267.0
2021-12-14 14:30:00,17.025,17.08,17.025,17.06,42249.0,17.025,17.08,17.025,17.06,42249.0
2021-12-14 15:00:00,17.06,17.19,17.06,17.185,70797.0,17.06,17.19,17.06,17.185,70797.0
2021-12-14 15:30:00,17.19,17.195,16.96,17.01,223789.0,17.19,17.195,16.96,17.01,223789.0
2021-12-15 09:30:00,16.9,17.205,16.9,17.16,118570.0,16.9,17.205,16.9,17.16,118570.0
2021-12-15 10:00:00,17.15,17.25,17.12,17.18,105442.0,17.15,17.25,17.12,17.18,105442.0
2021-12-15 10:30:00,17.19,17.22,17.1,17.13,66981.0,17.19,17.22,17.1,17.13,66981.0
2021-12-15 11:00:00,17.14,17.3,17.12,17.225,75484.0,17.14,17.3,17.12,17.225,75484.0
2021-12-15 11:30:00,17.23,17.33,17.19,17.3,93846.0,17.23,17.33,17.19,17.3,93846.0
2021-12-15 12:00:00,17.31,17.37,17.29,17.36,107680.0,17.31,17.37,17.29,17.36,107680.0
2021-12-15 12:30:00,17.37,17.43,17.33,17.385,87956.0,17.37,17.43,17.33,17.385,87956.0
2021-12-15 13:00:00,17.39,17.43,17.28,17.295,66101.0,17.39,17.43,17.28,17.295,66101.0
2021-12-15 13:30:00,17.295,17.42,17.295,17.365,54035.0,17.295,17.42,17.295,17.365,54035.0
2021-12-15 14:00:00,17.33,17.55,17.3,17.43,100593.0,17.33,17.55,17.3,17.43,100593.0
2021-12-15 14:30:00,17.43,17.515,17.41,17.51,87952.0,17.43,17.515,17.41,17.51,87952.0
2021-12-15 15:00:00,17.51,17.75,17.5,17.7,120158.0,17.51,17.75,17.5,17.7,120158.0
2021-12-15 15:30:00,17.7,17.88,17.68,17.86,293624.0,17.7,17.88,17.68,17.86,293624.0
2021-12-16 09:30:00,17.84,18.05,17.7172,18.035,151424.0,17.84,18.05,17.7172,18.035,151424.0
2021-12-16 10:00:00,18.04,18.09,17.93,18.07,111771.0,18.04,18.09,17.93,18.07,111771.0
2021-12-16 10:30:00,18.07,18.08,17.91,17.98,66480.0,18.07,18.08,17.91,17.98,66480.0
2021-12-16 11:00:00,17.99,18.015,17.87,17.89,74992.0,17.99,18.015,17.87,17.89,74992.0
2021-12-16 11:30:00,17.9,17.93,17.8,17.83,52567.0,17.9,17.93,17.8,17.83,52567.0
2021-12-16 12:00:00,17.83,17.89,17.775,17.81,50150.0,17.83,17.89,17.775,17.81,50150.0
2021-12-16 12:30:00,17.8045,17.855,17.75,17.75,46606.0,17.8045,17.855,17.75,17.75,46606.0
2021-12-16 13:00:00,17.75,17.8,17.68,17.8,44198.0,17.75,17.8,17.68,17.8,44198.0
2021-12-16 13:30:00,17.79,17.83,17.75,17.77,46926.0,17.79,17.83,17.75,17.77,46926.0
2021-12-16 14:00:00,17.778,17.79,17.67,17.67,39643.0,17.778,17.79,17.67,17.67,39643.0
2021-12-16 14:30:00,17.69,17.71,17.62,17.67,54124.0,17.69,17.71,17.62,17.67,54124.0
2021-12-16 15:00:00,17.67,17.76,17.62,17.73,68381.0,17.67,17.76,17.62,17.73,68381.0
2021-12-16 15:30:00,17.74,17.77,17.605,17.64,251103.0,17.74,17.77,17.605,17.64,251103.0
2021-12-17 09:30:00,17.63,17.99,17.59,17.95,323737.0,17.63,17.99,17.59,17.95,323737.0
2021-12-17 10:00:00,17.95,18.08,17.95,18.06,109153.0,17.95,18.08,17.95,18.06,109153.0
2021-12-17 10:30:00,18.08,18.2272,18.045,18.165,104462.0,18.08,18.2272,18.045,18.165,104462.0
2021-12-17 11:00:00,18.16,18.195,18.05,18.115,64896.0,18.16,18.195,18.05,18.115,64896.0
2021-12-17 11:30:00,18.11,18.125,18.03,18.11,84362.0,18.11,18.125,18.03,18.11,84362.0
2021-12-17 12:00:00,18.11,18.13,18.07,18.1,91335.0,18.11,18.13,18.07,18.1,91335.0
2021-12-17 12:30:00,18.1,18.1386,18.07,18.1386,55964.0,18.1,18.1386,18.07,18.1386,55964.0
2021-12-17 13:00:00,18.1336,18.17,18.11,18.165,42729.0,18.1336,18.17,18.11,18.165,42729.0
2021-12-17 13:30:00,18.16,18.185,18.09,18.135,58275.0,18.16,18.185,18.09,18.135,58275.0
2021-12-17 14:00:00,18.1399,18.215,18.1237,18.16,65502.0,18.1399,18.215,18.1237,18.16,65502.0
2021-12-17 14:30:00,18.16,18.215,18.15,18.17,61759.0,18.16,18.215,18.15,18.17,61759.0
2021-12-17 15:00:00,18.18,18.21,18.135,18.175,94869.0,18.18,18.21,18.135,18.175,94869.0
2021-12-17 15:30:00,18.175,18.3,18.03,18.19,469449.0,18.175,18.3,18.03,18.19,469449.0
2021-12-20 09:30:00,17.99,18.42,17.97,18.37,214019.0,17.99,18.42,17.97,18.37,214019.0
2021-12-20 10:00:00,18.37,18.41,18.19,18.34,107761.0,18.37,18.41,18.19,18.34,107761.0
2021-12-20 10:30:00,18.34,18.35,18.16,18.26,68370.0,18.34,18.35,18.16,18.26,68370.0
2021-12-20 11:00:00,18.26,18.35,18.165,18.335,65282.0,18.26,18.35,18.165,18.335,65282.0
2021-12-20 11:30:00,18.34,18.57,18.305,18.53,99633.0,18.34,18.57,18.305,18.53,99633.0
2021-12-20 12:00:00,18.525,18.575,18.4415,18.45,56747.0,18.525,18.575,18.4415,18.45,56747.0
2021-12-20 12:30:00,18.455,18.54,18.435,18.465,72290.0,18.455,18.54,18.435,18.465,72290.0
2021-12-20 13:00:00,18.465,18.64,18.465,18.605,97998.0,18.465,18.64,18.465,18.605,97998.0
2021-12-20 13:30:00,18.605,18.685,18.58,18.65,99691.0,18.605,18.685,18.58,18.65,99691.0
2021-12-20 14:00:00,18.65,18.73,18.63,18.66,92338.0,18.65,18.73,18.63,18.66,92338.0
2021-12-20 14:30:00,18.665,18.755,18.655,18.7113,70289.0,18.665,18.755,18.655,18.7113,70289.0
2021-12-20 15:00:00,18.715,18.79,18.715,18.76,111992.0,18.715,18.79,18.715,18.76,111992.0
2021-12-20 15:30:00,18.765,18.78,18.64,18.7,289898.0,18.765,18.78,18.64,18.7,289898.0
2021-12-21 09:30:00,18.71,18.82,18.44,18.475,127270.0,18.71,18.82,18.44,18.475,127270.0
2021-12-21 10:00:00,18.495,18.785,18.4775,18.785,123481.0,18.495,18.785,18.4775,18.785,123481.0
2021-12-21 10:30:00,18.77,18.895,18.71,18.83,68271.0,18.77,18.895,18.71,18.83,68271.0
2021-12-21 11:00:00,18.82,18.92,18.79,18.865,61630.0,18.82,18.92,18.79,18.865,61630.0
2021-12-21 11:30:00,18.86,18.895,18.8,18.82,72146.0,18.86,18.895,18.8,18.82,72146.0
2021-12-21 12:00:00,18.83,18.86,18.73,18.782,54222.0,18.83,18.86,18.73,18.782,54222.0
2021-12-21 12:30:00,18.785,18.815,18.695,18.72,54594.0,18.785,18.815,18.695,18.72,54594.0
2021-12-21 13:00:00,18.715,18.75,18.67,18.745,63094.0,18.715,18.75,18.67,18.745,63094.0
2021-12-21 13:30:00,18.75,18.855,18.74,18.795,64972.0,18.75,18.855,18.74,18.795,64972.0
2021-12-21 14:00:00,18.79,18.84,18.74,18.755,79270.0,18.79,18.84,18.74,18.755,79270.0
2021-12-21 14:30:00,18.75,18.7975,18.74,18.77,62931.0,18.75,18.7975,18.74,18.77,62931.0
2021-12-21 15:00:00,18.7781,18.83,18.73,18.79,86651.0,18.7781,18.83,18.73,18.79,86651.0
2021-12-21 15:30:00,18.785,18.945,18.735,18.93,292337.0,18.785,18.945,18.735,18.93,292337.0
2021-12-22 09:30:00,18.9,18.9,18.67,18.8,65811.0,18.9,18.9,18.67,18.8,65811.0
2021-12-22 10:00:00,18.795,18.85,18.69,18.71,44035.0,18.795,18.85,18.69,18.71,44035.0
2021-12-22 10:30:00,18.7125,18.85,18.7,18.81,39109.0,18.7125,18.85,18.7,18.81,39109.0
2021-12-22 11:00:00,18.815,18.88,18.79,18.85,27518.0,18.815,18.88,18.79,18.85,27518.0
2021-12-22 11:30:00,18.865,18.94,18.86,18.93,34926.0,18.865,18.94,18.86,18.93,34926.0
2021-12-22 12:00:00,18.92,18.96,18.865,18.93,32882.0,18.92,18.96,18.865,18.93,32882.0
2021-12-22 12:30:00,18.925,19.02,18.922,18.99,42070.0,18.925,19.02,18.922,18.99,42070.0
2021-12-22 13:00:00,19.0,19.09,18.99,19.025,56838.0,19.0,19.09,18.99,19.025,56838.0
2021-12-22 13:30:00,19.025,19.05,18.98,19.03,43560.0,19.025,19.05,18.98,19.03,43560.0
2021-12-22 14:00:00,19.025,19.05,18.98,19.0,49600.0,19.025,19.05,18.98,19.0,49600.0
2021-12-22 14:30:00,18.995,19.04,18.945,19.0,53370.0,18.995,19.04,18.945,19.0,53370.0
2021-12-22 15:00:00,19.0,19.03,18.92,18.93,39835.0,19.0,19.03,18.92,18.93,39835.0
2021-12-22 15:30:00,18.925,19.1,18.925,19.1,187658.0,18.925,19.1,18.925,19.1,187658.0
2021-12-23 09:30:00,19.17,19.49,19.1617,19.315,109074.0,19.17,19.49,19.1617,19.315,109074.0
2021-12-23 10:00:00,19.33,19.43,19.28,19.38,67280.0,19.33,19.43,19.28,19.38,67280.0
2021-12-23 10:30:00,19.38,19.575,19.36,19.415,157706.0,19.38,19.575,19.36,19.415,157706.0
2021-12-23 11:00:00,19.42,19.44,19.34,19.35,24708.0,19.42,19.44,19.34,19.35,24708.0
2021-12-23 11:30:00,19.36,19.365,19.25,19.31,42015.0,19.36,19.365,19.25,19.31,42015.0
2021-12-23 12:00:00,19.31,19.36,19.25,19.33,73717.0,19.31,19.36,19.25,19.33,73717.0
2021-12-23 12:30:00,19.335,19.44,19.33,19.44,35785.0,19.335,19.44,19.33,19.44,35785.0
2021-12-23 13:00:00,19.44,19.48,19.43,19.47,34972.0,19.44,19.48,19.43,19.47,34972.0
2021-12-23 13:30:00,19.47,19.49,19.433,19.44,50451.0,19.47,19.49,19.433,19.44,50451.0
2021-12-23 14:00:00,19.44,19.4557,19.41,19.45,53160.0,19.44,19.4557,19.41,19.45,53160.0
2021-12-23 14:30:00,19.45,19.48,19.39,19.4,52218.0,19.45,19.48,19.39,19.4,52218.0
2021-12-23 15:00:00,19.41,19.44,19.29,19.3,128926.0,19.41,19.44,19.29,19.3,128926.0
2021-12-23 15:30:00,19.3,19.4,19.26,19.285,219355.0,19.3,19.4,19.26,19.285,219355.0
2021-12-27 09:30:00,19.21,19.31,18.98,18.99,192335.0,19.21,19.31,18.98,18.99,192335.0
2021-12-27 10:00:00,19.0,19.12,18.94,19.05,39419.0,19.0,19.12,18.94,19.05,39419.0
2021-12-27 10:30:00,19.045,19.11,18.97,19.05,35852.0,19.045,19.11,18.97,19.05,35852.0
2021-12-27 11:00:00,19.03,19.08,18.97,18.99,88652.0,19.03,19.08,18.97,18.99,88652.0
2021-12-27 11:30:00,18.98,19.01,18.89,18.91,41475.0,18.98,19.01,18.89,18.91,41475.0
2021-12-27 12:00:00,18.91,18.91,18.835,18.87,53824.0,18.91,18.91,18.835,18.87,53824.0
2021-12-27 12:30:00,18.87,18.87,18.77,18.85,57796.0,18.87,18.87,18.77,18.85,57796.0
2021-12-27 13:00:00,18.845,18.92,18.84,18.885,27922.0,18.845,18.92,18.84,18.885,27922.0
2021-12-27 13:30:00,18.88,18.91,18.85,18.88,34735.0,18.88,18.91,18.85,18.88,34735.0
2021-12-27 14:00:00,18.89,18.96,18.885,18.96,62904.0,18.89,18.96,18.885,18.96,62904.0
2021-12-27 14:30:00,18.97,19.09,18.94,19.085,46588.0,18.97,19.09,18.94,19.085,46588.0
2021-12-27 15:00:00,19.09,19.14,19.06,19.135,38971.0,19.09,19.14,19.06,19.135,38971.0
2021-12-27 15:30:00,19.135,19.16,18.981,19.03,279058.0,19.135,19.16,18.981,19.03,279058.0
2021-12-28 09:30:00,18.97,19.29,18.82,19.28,93067.0,18.97,19.29,18.82,19.28,93067.0
2021-12-28 10:00:00,19.28,19.35,19.18,19.245,102129.0,19.28,19.35,19.18,19.245,102129.0
2021-12-28 10:30:00,19.245,19.25,19.075,19.1,35207.0,19.245,19.25,19.075,19.1,35207.0
2021-12-28 11:00:00,19.11,19.125,19.005,19.08,54336.0,19.11,19.125,19.005,19.08,54336.0
2021-12-28 11:30:00,19.07,19.135,19.04,19.11,37775.0,19.07,19.135,19.04,19.11,37775.0
2021-12-28 12:00:00,19.115,19.13,19.09,19.095,22168.0,19.115,19.13,19.09,19.095,22168.0
2021-12-28 12:30:00,19.095,19.105,19.03,19.06,19379.0,19.095,19.105,19.03,19.06,19379.0
2021-12-28 13:00:00,19.06,19.11,18.93,18.945,106769.0,19.06,19.11,18.93,18.945,106769.0
2021-12-28 13:30:00,18.945,18.955,18.905,18.93,45033.0,18.945,18.955,18.905,18.93,45033.0
2021-12-28 14:00:00,18.9249,18.99,18.89,18.985,25961.0,18.9249,18.99,18.89,18.985,25961.0
2021-12-28 14:30:00,18.98,18.995,18.96,18.985,19712.0,18.98,18.995,18.96,18.985,19712.0
2021-12-28 15:00:00,18.98,18.98,18.9,18.955,30244.0,18.98,18.98,18.9,18.955,30244.0
2021-12-28 15:30:00,18.96,18.99,18.84,18.84,169968.0,18.96,18.99,18.84,18.84,169968.0
2021-12-29 09:30:00,18.82,19.04,18.78,19.0,49523.0,18.82,19.04,18.78,19.0,49523.0
2021-12-29 10:00:00,18.9937,19.08,18.95,18.99,48473.0,18.9937,19.08,18.95,18.99,48473.0
2021-12-29 10:30:00,18.985,19.06,18.95,18.97,67632.0,18.985,19.06,18.95,18.97,67632.0
2021-12-29 11:00:00,18.97,19.09,18.97,19.0285,37874.0,18.97,19.09,18.97,19.0285,37874.0
2021-12-29 11:30:00,19.025,19.055,18.985,19.005,50566.0,19.025,19.055,18.985,19.005,50566.0
2021-12-29 12:00:00,19.005,19.01,18.92,19.0,54502.0,19.005,19.01,18.92,19.0,54502.0
2021-12-29 12:30:00,18.995,19.015,18.94,19.01,36354.0,18.995,19.015,18.94,19.01,36354.0
2021-12-29 13:00:00,19.0,19.0,18.94,18.955,47833.0,19.0,19.0,18.94,18.955,47833.0
2021-12-29 13:30:00,18.96,18.98,18.85,18.85,32408.0,18.96,18.98,18.85,18.85,32408.0
2021-12-29 14:00:00,18.85,18.99,18.83,18.9839,47361.0,18.85,18.99,18.83,18.9839,47361.0
2021-12-29 14:30:00,18.99,19.0,18.925,19.0,29789.0,18.99,19.0,18.925,19.0,29789.0
2021-12-29 15:00:00,19.0,19.015,18.91,18.9261,47715.0,19.0,19.015,18.91,18.9261,47715.0
2021-12-29 15:30:00,18.925,19.01,18.92,19.0,130181.0,18.925,19.01,18.92,19.0,130181.0
2021-12-30 09:30:00,18.99,19.08,18.84,18.98,67055.0,18.99,19.08,18.84,18.98,67055.0
2021-12-30 10:00:00,18.98,19.03,18.94,18.995,47727.0,18.98,19.03,18.94,18.995,47727.0
2021-12-30 10:30:00,19.0,19.04,18.955,18.98,32192.0,19.0,19.04,18.955,18.98,32192.0
2021-12-30 11:00:00,18.98,19.0,18.91,18.96,57850.0,18.98,19.0,18.91,18.96,57850.0
2021-12-30 11:30:00,18.96,18.96,18.915,18.915,22770.0,18.96,18.96,18.915,18.915,22770.0
2021-12-30 12:00:00,18.92,18.92,18.82,18.85,64475.0,18.92,18.92,18.82,18.85,64475.0
2021-12-30 12:30:00,18.85,18.9,18.83,18.83,54862.0,18.85,18.9,18.83,18.83,54862.0
2021-12-30 13:00:00,18.83,18.89,18.815,18.84,43890.0,18.83,18.89,18.815,18.84,43890.0
2021-12-30 13:30:00,18.83,18.865,18.8,18.8,42146.0,18.83,18.865,18.8,18.8,42146.0
2021-12-30 14:00:00,18.8,18.81,18.75,18.75,30120.0,18.8,18.81,18.75,18.75,30120.0
2021-12-30 14:30:00,18.75,18.8,18.72,18.755,33677.0,18.75,18.8,18.72,18.755,33677.0
2021-12-30 15:00:00,18.76,18.785,18.67,18.685,49661.0,18.76,18.785,18.67,18.685,49661.0
2021-12-30 15:30:00,18.685,18.69,18.56,18.64,245694.0,18.685,18.69,18.56,18.64,245694.0
2021-12-31 09:30:00,18.66,18.79,18.41,18.61,109716.0,18.66,18.79,18.41,18.61,109716.0
2021-12-31 10:00:00,18.63,18.72,18.57,18.59,67823.0,18.63,18.72,18.57,18.59,67823.0
2021-12-31 10:30:00,18.6,18.61,18.49,18.535,63451.0,18.6,18.61,18.49,18.535,63451.0
2021-12-31 11:00:00,18.535,18.56,18.47,18.515,61186.0,18.535,18.56,18.47,18.515,61186.0
2021-12-31 11:30:00,18.515,18.535,18.405,18.5,63844.0,18.515,18.535,18.405,18.5,63844.0
2021-12-31 12:00:00,18.505,18.52,18.44,18.44,56136.0,18.505,18.52,18.44,18.44,56136.0
2021-12-31 12:30:00,18.44,18.495,18.4,18.465,47101.0,18.44,18.495,18.4,18.465,47101.0
2021-12-31 13:00:00,18.47,18.48,18.34,18.4,43591.0,18.47,18.48,18.34,18.4,43591.0
2021-12-31 13:30:00,18.41,18.45,18.365,18.365,53305.0,18.41,18.45,18.365,18.365,53305.0
2021-12-31 14:00:00,18.365,18.46,18.365,18.455,63719.0,18.365,18.46,18.365,18.455,63719.0
2021-12-31 14:30:00,18.45,18.47,18.39,18.395,63979.0,18.45,18.47,18.39,18.395,63979.0
2021-12-31 15:00:00,18.4,18.44,18.38,18.385,65108.0,18.4,18.44,18.38,18.385,65108.0
2021-12-31 15:30:00,18.38,18.41,18.25,18.27,259691.0,18.38,18.41,18.25,18.27,259691.0
2022-01-03 09:30:00,18.41,18.43,18.12,18.36,165865.0,18.41,18.43,18.12,18.36,165865.0
2022-01-03 10:00:00,18.35,18.71,18.35,18.68,116957.0,18.35,18.71,18.35,18.68,116957.0
2022-01-03 10:30:00,18.69,18.73,18.625,18.68,60904.0,18.69,18.73,18.625,18.68,60904.0
2022-01-03 11:00:00,18.69,18.77,18.57,18.6,118713.0,18.69,18.77,18.57,18.6,118713.0
2022-01-03 11:30:00,18.6,18.615,18.52,18.58,115822.0,18.6,18.615,18.52,18.58,115822.0
2022-01-03 12:00:00,18.57,18.645,18.55,18.61,158393.0,18.57,18.645,18.55,18.61,158393.0
2022-01-03 12:30:00,18.605,18.89,18.595,18.88,127112.0,18.605,18.89,18.595,18.88,127112.0
2022-01-03 13:00:00,18.88,19.0,18.875,18.9912,104108.0,18.88,19.0,18.875,18.9912,104108.0
2022-01-03 13:30:00,18.995,19.105,18.975,19.07,103364.0,18.995,19.105,18.975,19.07,103364.0
2022-01-03 14:00:00,19.0607,19.08,18.995,19.03,54496.0,19.0607,19.08,18.995,19.03,54496.0
2022-01-03 14:30:00,19.03,19.1,18.98,19.09,85879.0,19.03,19.1,18.98,19.09,85879.0
2022-01-03 15:00:00,19.08,19.18,19.08,19.145,83553.0,19.08,19.18,19.08,19.145,83553.0
2022-01-03 15:30:00,19.145,19.19,19.08,19.18,228218.0,19.145,19.19,19.08,19.18,228218.0
2022-01-04 09:30:00,19.14,19.38,19.09,19.115,110725.0,19.14,19.38,19.09,19.115,110725.0
2022-01-04 10:00:00,19.11,19.11,18.77,18.785,88962.0,19.11,19.11,18.77,18.785,88962.0
2022-01-04 10:30:00,18.78,18.78,18.65,18.72,81758.0,18.78,18.78,18.65,18.72,81758.0
2022-01-04 11:00:00,18.715,18.84,18.64,18.81,60405.0,18.715,18.84,18.64,18.81,60405.0
2022-01-04 11:30:00,18.8,18.875,18.755,18.82,38301.0,18.8,18.875,18.755,18.82,38301.0
2022-01-04 12:00:00,18.815,18.88,18.735,18.805,58171.0,18.815,18.88,18.735,18.805,58171.0
2022-01-04 12:30:00,18.8,18.86,18.765,18.79,75891.0,18.8,18.86,18.765,18.79,75891.0
2022-01-04 13:00:00,18.78,18.8,18.685,18.72,48231.0,18.78,18.8,18.685,18.72,48231.0
2022-01-04 13:30:00,18.73,18.765,18.67,18.7,50543.0,18.73,18.765,18.67,18.7,50543.0
2022-01-04 14:00:00,18.7,18.7,18.59,18.69,53001.0,18.7,18.7,18.59,18.69,53001.0
2022-01-04 14:30:00,18.68,18.79,18.67,18.78,59496.0,18.68,18.79,18.67,18.78,59496.0
2022-01-04 15:00:00,18.785,18.815,18.75,18.81,53417.0,18.785,18.815,18.75,18.81,53417.0
2022-01-04 15:30:00,18.81,18.86,18.75,18.76,198791.0,18.81,18.86,18.75,18.76,198791.0
2022-01-05 09:30:00,18.67,18.95,18.63,18.665,205177.0,18.67,18.95,18.63,18.665,205177.0
2022-01-05 10:00:00,18.68,18.7,18.49,18.57,83743.0,18.68,18.7,18.49,18.57,83743.0
2022-01-05 10:30:00,18.57,18.63,18.51,18.585,65677.0,18.57,18.63,18.51,18.585,65677.0
2022-01-05 11:00:00,18.58,18.69,18.575,18.675,52364.0,18.58,18.69,18.575,18.675,52364.0
2022-01-05 11:30:00,18.67,18.705,18.575,18.585,46527.0,18.67,18.705,18.575,18.585,46527.0
2022-01-05 12:00:00,18.58,18.695,18.555,18.66,45721.0,18.58,18.695,18.555,18.66,45721.0
2022-01-05 12:30:00,18.66,18.67,18.585,18.6,43348.0,18.66,18.67,18.585,18.6,43348.0
2022-01-05 13:00:00,18.6,18.61,18.525,18.535,72803.0,18.6,18.61,18.525,18.535,72803.0
2022-01-05 13:30:00,18.535,18.56,18.4,18.445,66676.0,18.535,18.56,18.4,18.445,66676.0
2022-01-05 14:00:00,18.44,18.5,18.31,18.33,88099.0,18.44,18.5,18.31,18.33,88099.0
2022-01-05 14:30:00,18.335,18.36,18.22,18.31,103338.0,18.335,18.36,18.22,18.31,103338.0
2022-01-05 15:00:00,18.3,18.31,18.165,18.18,80064.0,18.3,18.31,18.165,18.18,80064.0
2022-01-05 15:30:00,18.185,18.22,17.99,18.02,360247.0,18.185,18.22,17.99,18.02,360247.0
2022-01-06 09:30:00,18.12,18.26,18.03,18.07,62870.0,18.12,18.26,18.03,18.07,62870.0
2022-01-06 10:00:00,18.065,18.09,17.92,18.04,113201.0,18.065,18.09,17.92,18.04,113201.0
2022-01-06 10:30:00,18.04,18.185,18.04,18.15,77188.0,18.04,18.185,18.04,18.15,77188.0
2022-01-06 11:00:00,18.156,18.349,18.15,18.32,49811.0,18.156,18.349,18.15,18.32,49811.0
2022-01-06 11:30:00,18.31,18.34,18.24,18.3,60630.0,18.31,18.34,18.24,18.3,60630.0
2022-01-06 12:00:00,18.3,18.35,18.24,18.26,48962.0,18.3,18.35,18.24,18.26,48962.0
2022-01-06 12:30:00,18.26,18.26,18.18,18.18,31268.0,18.26,18.26,18.18,18.18,31268.0
2022-01-06 13:00:00,18.185,18.2,18.12,18.12,35799.0,18.185,18.2,18.12,18.12,35799.0
2022-01-06 13:30:00,18.115,18.119,18.015,18.04,42879.0,18.115,18.119,18.015,18.04,42879.0
2022-01-06 14:00:00,18.04,18.13,18.01,18.125,82965.0,18.04,18.13,18.01,18.125,82965.0
2022-01-06 14:30:00,18.13,18.27,18.12,18.265,91347.0,18.13,18.27,18.12,18.265,91347.0
2022-01-06 15:00:00,18.26,18.265,18.12,18.199,112360.0,18.26,18.265,18.12,18.199,112360.0
2022-01-06 15:30:00,18.2,18.31,18.13,18.29,476294.0,18.2,18.31,18.13,18.29,476294.0
2022-01-07 09:30:00,18.46,19.03,18.355,18.925,250206.0,18.46,19.03,18.355,18.925,250206.0
2022-01-07 10:00:00,18.93,18.99,18.85,18.9,130677.0,18.93,18.99,18.85,18.9,130677.0
2022-01-07 10:30:00,18.9,18.98,18.72,18.73,66286.0,18.9,18.98,18.72,18.73,66286.0
2022-01-07 11:00:00,18.73,18.77,18.63,18.69,72324.0,18.73,18.77,18.63,18.69,72324.0
2022-01-07 11:30:00,18.685,18.8,18.67,18.76,49144.0,18.685,18.8,18.67,18.76,49144.0
2022-01-07 12:00:00,18.755,18.85,18.71,18.84,85188.0,18.755,18.85,18.71,18.84,85188.0
2022-01-07 12:30:00,18.83,18.87,18.8,18.85,65021.0,18.83,18.87,18.8,18.85,65021.0
2022-01-07 13:00:00,18.84,18.905,18.82,18.87,66920.0,18.84,18.905,18.82,18.87,66920.0
2022-01-07 13:30:00,18.88,18.88,18.82,18.84,45199.0,18.88,18.88,18.82,18.84,45199.0
2022-01-07 14:00:00,18.85,18.86,18.69,18.73,62271.0,18.85,18.86,18.69,18.73,62271.0
2022-01-07 14:30:00,18.725,18.78,18.705,18.72,49393.0,18.725,18.78,18.705,18.72,49393.0
2022-01-07 15:00:00,18.73,18.745,18.62,18.665,93722.0,18.73,18.745,18.62,18.665,93722.0
2022-01-07 15:30:00,18.665,18.78,18.665,18.73,349354.0,18.665,18.78,18.665,18.73,349354.0
2022-01-10 09:30:00,17.8,18.16,17.25,17.52,532228.0,17.8,18.16,17.25,17.52,532228.0
2022-01-10 10:00:00,17.51,17.57,17.36,17.54,244845.0,17.51,17.57,17.36,17.54,244845.0
2022-01-10 10:30:00,17.545,17.61,17.37,17.375,107157.0,17.545,17.61,17.37,17.375,107157.0
2022-01-10 11:00:00,17.375,17.43,17.17,17.43,242497.0,17.375,17.43,17.17,17.43,242497.0
2022-01-10 11:30:00,17.43,17.55,17.365,17.54,109370.0,17.43,17.55,17.365,17.54,109370.0
2022-01-10 12:00:00,17.54,17.55,17.41,17.465,122667.0,17.54,17.55,17.41,17.465,122667.0
2022-01-10 12:30:00,17.47,17.66,17.47,17.63,207661.0,17.47,17.66,17.47,17.63,207661.0
2022-01-10 13:00:00,17.63,17.75,17.595,17.715,102056.0,17.63,17.75,17.595,17.715,102056.0
2022-01-10 13:30:00,17.72,17.84,17.705,17.84,91239.0,17.72,17.84,17.705,17.84,91239.0
2022-01-10 14:00:00,17.85,18.09,17.835,18.065,178031.0,17.85,18.09,17.835,18.065,178031.0
2022-01-10 14:30:00,18.06,18.085,17.97,17.995,142073.0,18.06,18.085,17.97,17.995,142073.0
2022-01-10 15:00:00,17.995,18.31,17.95,18.23,258857.0,17.995,18.31,17.95,18.23,258857.0
2022-01-10 15:30:00,18.23,18.32,18.1,18.27,448474.0,18.23,18.32,18.1,18.27,448474.0
2022-01-11 09:30:00,18.42,18.67,18.35,18.46,185126.0,18.42,18.67,18.35,18.46,185126.0
2022-01-11 10:00:00,18.48,18.67,18.42,18.44,72128.0,18.48,18.67,18.42,18.44,72128.0
2022-01-11 10:30:00,18.435,18.52,18.3,18.34,63260.0,18.435,18.52,18.3,18.34,63260.0
2022-01-11 11:00:00,18.35,18.53,18.315,18.525,42469.0,18.35,18.53,18.315,18.525,42469.0
2022-01-11 11:30:00,18.525,18.58,18.495,18.57,31871.0,18.525,18.58,18.495,18.57,31871.0
2022-01-11 12:00:00,18.57,18.57,18.32,18.345,55954.0,18.57,18.57,18.32,18.345,55954.0
2022-01-11 12:30:00,18.34,18.34,18.17,18.255,61833.0,18.34,18.34,18.17,18.255,61833.0
2022-01-11 13:00:00,18.255,18.33,18.24,18.27,48443.0,18.255,18.33,18.24,18.27,48443.0
2022-01-11 13:30:00,18.28,18.34,18.2,18.22,80075.0,18.28,18.34,18.2,18.22,80075.0
2022-01-11 14:00:00,18.2225,18.25,18.16,18.175,36258.0,18.2225,18.25,18.16,18.175,36258.0
2022-01-11 14:30:00,18.18,18.25,18.1546,18.215,25522.0,18.18,18.25,18.1546,18.215,25522.0
2022-01-11 15:00:00,18.215,18.275,18.205,18.255,60323.0,18.215,18.275,18.205,18.255,60323.0
2022-01-11 15:30:00,18.255,18.35,18.23,18.26,285136.0,18.255,18.35,18.23,18.26,285136.0
2022-01-12 09:30:00,18.19,18.19,17.95,18.03,131935.0,18.19,18.19,17.95,18.03,131935.0
2022-01-12 10:00:00,18.03,18.035,17.82,17.89,95817.0,18.03,18.035,17.82,17.89,95817.0
2022-01-12 10:30:00,17.9,17.9,17.72,17.81,70098.0,17.9,17.9,17.72,17.81,70098.0
2022-01-12 11:00:00,17.81,17.835,17.71,17.795,78357.0,17.81,17.835,17.71,17.795,78357.0
2022-01-12 11:30:00,17.79,17.88,17.78,17.82,58038.0,17.79,17.88,17.78,17.82,58038.0
2022-01-12 12:00:00,17.83,17.83,17.76,17.805,64845.0,17.83,17.83,17.76,17.805,64845.0
2022-01-12 12:30:00,17.8,17.95,17.765,17.9,58016.0,17.8,17.95,17.765,17.9,58016.0
2022-01-12 13:00:00,17.9,17.94,17.835,17.87,64225.0,17.9,17.94,17.835,17.87,64225.0
2022-01-12 13:30:00,17.87,17.875,17.79,17.82,56160.0,17.87,17.875,17.79,17.82,56160.0
2022-01-12 14:00:00,17.82,17.94,17.815,17.9201,72416.0,17.82,17.94,17.815,17.9201,72416.0
2022-01-12 14:30:00,17.92,18.06,17.92,17.995,84491.0,17.92,18.06,17.92,17.995,84491.0
2022-01-12 15:00:00,18.015,18.015,17.88,17.945,209800.0,18.015,18.015,17.88,17.945,209800.0
2022-01-12 15:30:00,17.945,17.995,17.905,17.97,438823.0,17.945,17.995,17.905,17.97,438823.0
2022-01-13 09:30:00,18.01,18.19,17.83,18.14,102327.0,18.01,18.19,17.83,18.14,102327.0
2022-01-13 10:00:00,18.14,18.15,17.94,17.96,58300.0,18.14,18.15,17.94,17.96,58300.0
2022-01-13 10:30:00,17.97,17.975,17.8,17.81,44104.0,17.97,17.975,17.8,17.81,44104.0
2022-01-13 11:00:00,17.81,17.86,17.78,17.86,42049.0,17.81,17.86,17.78,17.86,42049.0
2022-01-13 11:30:00,17.855,17.94,17.85,17.92,61102.0,17.855,17.94,17.85,17.92,61102.0
2022-01-13 12:00:00,17.91,17.935,17.74,17.76,49821.0,17.91,17.935,17.74,17.76,49821.0
2022-01-13 12:30:00,17.75,17.78,17.7,17.73,48210.0,17.75,17.78,17.7,17.73,48210.0
2022-01-13 13:00:00,17.73,17.74,17.68,17.725,44413.0,17.73,17.74,17.68,17.725,44413.0
2022-01-13 13:30:00,17.71,17.8,17.69,17.8,65103.0,17.71,17.8,17.69,17.8,65103.0
2022-01-13 14:00:00,17.8,17.985,17.8,17.97,42745.0,17.8,17.985,17.8,17.97,42745.0
2022-01-13 14:30:00,17.975,18.02,17.94,17.995,77338.0,17.975,18.02,17.94,17.995,77338.0
2022-01-13 15:00:00,17.99,17.995,17.82,17.85,82132.0,17.99,17.995,17.82,17.85,82132.0
2022-01-13 15:30:00,17.855,17.88,17.69,17.77,251431.0,17.855,17.88,17.69,17.77,251431.0
2022-01-14 09:30:00,17.73,17.9,17.685,17.83,78281.0,17.73,17.9,17.685,17.83,78281.0
2022-01-14 10:00:00,17.84,17.92,17.76,17.87,34844.0,17.84,17.92,17.76,17.87,34844.0
2022-01-14 10:30:00,17.85,17.9,17.69,17.69,63298.0,17.85,17.9,17.69,17.69,63298.0
2022-01-14 11:00:00,17.69,17.72,17.62,17.715,66537.0,17.69,17.72,17.62,17.715,66537.0
2022-01-14 11:30:00,17.71,17.71,17.57,17.58,52081.0,17.71,17.71,17.57,17.58,52081.0
2022-01-14 12:00:00,17.58,17.66,17.56,17.59,34501.0,17.58,17.66,17.56,17.59,34501.0
2022-01-14 12:30:00,17.58,17.585,17.525,17.54,73453.0,17.58,17.585,17.525,17.54,73453.0
2022-01-14 13:00:00,17.54,17.61,17.53,17.57,45835.0,17.54,17.61,17.53,17.57,45835.0
2022-01-14 13:30:00,17.57,17.81,17.56,17.81,55107.0,17.57,17.81,17.56,17.81,55107.0
2022-01-14 14:00:00,17.82,17.92,17.78,17.91,57105.0,17.82,17.92,17.78,17.91,57105.0
2022-01-14 14:30:00,17.915,17.995,17.9,17.98,79839.0,17.915,17.995,17.9,17.98,79839.0
2022-01-14 15:00:00,17.985,18.035,17.94,18.0,163954.0,17.985,18.035,17.94,18.0,163954.0
2022-01-14 15:30:00,18.005,18.12,17.935,18.12,345740.0,18.005,18.12,17.935,18.12,345740.0
2022-01-18 09:30:00,18.01,18.237,17.74,17.86,180318.0,18.01,18.237,17.74,17.86,180318.0
2022-01-18 10:00:00,17.865,18.02,17.81,17.92,124694.0,17.865,18.02,17.81,17.92,124694.0
2022-01-18 10:30:00,17.92,17.93,17.8,17.82,108498.0,17.92,17.93,17.8,17.82,108498.0
2022-01-18 11:00:00,17.83,17.835,17.74,17.745,96384.0,17.83,17.835,17.74,17.745,96384.0
2022-01-18 11:30:00,17.74,17.8,17.67,17.73,79355.0,17.74,17.8,17.67,17.73,79355.0
2022-01-18 12:00:00,17.74,17.74,17.67,17.685,64667.0,17.74,17.74,17.67,17.685,64667.0
2022-01-18 12:30:00,17.69,17.79,17.68,17.74,96114.0,17.69,17.79,17.68,17.74,96114.0
2022-01-18 13:00:00,17.745,17.8,17.68,17.745,69087.0,17.745,17.8,17.68,17.745,69087.0
2022-01-18 13:30:00,17.74,17.805,17.72,17.745,92483.0,17.74,17.805,17.72,17.745,92483.0
2022-01-18 14:00:00,17.75,17.815,17.7,17.705,104823.0,17.75,17.815,17.7,17.705,104823.0
2022-01-18 14:30:00,17.705,17.755,17.66,17.72,120996.0,17.705,17.755,17.66,17.72,120996.0
2022-01-18 15:00:00,17.71,17.71,17.565,17.615,140790.0,17.71,17.71,17.565,17.615,140790.0
2022-01-18 15:30:00,17.61,17.615,17.35,17.38,504926.0,17.61,17.615,17.35,17.38,504926.0
2022-01-19 09:30:00,17.53,17.56,17.39,17.505,115919.0,17.53,17.56,17.39,17.505,115919.0
2022-01-19 10:00:00,17.48,17.49,17.26,17.28,86904.0,17.48,17.49,17.26,17.28,86904.0
2022-01-19 10:30:00,17.285,17.36,17.2,17.32,97529.0,17.285,17.36,17.2,17.32,97529.0
2022-01-19 11:00:00,17.32,17.37,17.24,17.32,49177.0,17.32,17.37,17.24,17.32,49177.0
2022-01-19 11:30:00,17.33,17.49,17.295,17.465,54940.0,17.33,17.49,17.295,17.465,54940.0
2022-01-19 12:00:00,17.47,17.6,17.47,17.525,54134.0,17.47,17.6,17.47,17.525,54134.0
2022-01-19 12:30:00,17.53,17.53,17.46,17.53,55655.0,17.53,17.53,17.46,17.53,55655.0
2022-01-19 13:00:00,17.53,17.545,17.42,17.45,48734.0,17.53,17.545,17.42,17.45,48734.0
2022-01-19 13:30:00,17.45,17.47,17.3602,17.38,78777.0,17.45,17.47,17.3602,17.38,78777.0
2022-01-19 14:00:00,17.38,17.39,17.31,17.3259,32726.0,17.38,17.39,17.31,17.3259,32726.0
2022-01-19 14:30:00,17.3269,17.34,17.265,17.275,45053.0,17.3269,17.34,17.265,17.275,45053.0
2022-01-19 15:00:00,17.275,17.29,17.19,17.19,54949.0,17.275,17.29,17.19,17.19,54949.0
2022-01-19 15:30:00,17.195,17.195,17.065,17.08,211746.0,17.195,17.195,17.065,17.08,211746.0
2022-01-20 09:30:00,17.22,17.5,17.19,17.36,85487.0,17.22,17.5,17.19,17.36,85487.0
2022-01-20 10:00:00,17.36,17.42,17.262,17.305,48677.0,17.36,17.42,17.262,17.305,48677.0
2022-01-20 10:30:00,17.32,17.45,17.32,17.415,41026.0,17.32,17.45,17.32,17.415,41026.0
2022-01-20 11:00:00,17.41,17.41,17.245,17.27,41728.0,17.41,17.41,17.245,17.27,41728.0
2022-01-20 11:30:00,17.265,17.31,17.25,17.265,48335.0,17.265,17.31,17.25,17.265,48335.0
2022-01-20 12:00:00,17.27,17.31,17.2117,17.31,39173.0,17.27,17.31,17.2117,17.31,39173.0
2022-01-20 12:30:00,17.305,17.36,17.28,17.35,33300.0,17.305,17.36,17.28,17.35,33300.0
2022-01-20 13:00:00,17.355,17.43,17.295,17.425,55798.0,17.355,17.43,17.295,17.425,55798.0
2022-01-20 13:30:00,17.425,17.44,17.37,17.4,50771.0,17.425,17.44,17.37,17.4,50771.0
2022-01-20 14:00:00,17.405,17.44,17.28,17.32,59977.0,17.405,17.44,17.28,17.32,59977.0
2022-01-20 14:30:00,17.31,17.32,17.21,17.26,51066.0,17.31,17.32,17.21,17.26,51066.0
2022-01-20 15:00:00,17.25,17.285,17.1,17.13,85059.0,17.25,17.285,17.1,17.13,85059.0
2022-01-20 15:30:00,17.13,17.16,17.01,17.04,223086.0,17.13,17.16,17.01,17.04,223086.0
2022-01-21 09:30:00,17.01,17.39,16.86,17.39,148919.0,17.01,17.39,16.86,17.39,148919.0
2022-01-21 10:00:00,17.4,17.44,17.13,17.255,92190.0,17.4,17.44,17.13,17.255,92190.0
2022-01-21 10:30:00,17.23,17.37,17.18,17.31,57592.0,17.23,17.37,17.18,17.31,57592.0
2022-01-21 11:00:00,17.32,17.34,17.24,17.275,51040.0,17.32,17.34,17.24,17.275,51040.0
2022-01-21 11:30:00,17.27,17.29,17.18,17.22,105064.0,17.27,17.29,17.18,17.22,105064.0
2022-01-21 12:00:00,17.215,17.25,17.06,17.13,45154.0,17.215,17.25,17.06,17.13,45154.0
2022-01-21 12:30:00,17.13,17.19,17.08,17.12,49954.0,17.13,17.19,17.08,17.12,49954.0
2022-01-21 13:00:00,17.11,17.15,17.015,17.095,103861.0,17.11,17.15,17.015,17.095,103861.0
2022-01-21 13:30:00,17.1,17.23,17.09,17.18,120032.0,17.1,17.23,17.09,17.18,120032.0
2022-01-21 14:00:00,17.1803,17.36,17.14,17.27,252297.0,17.1803,17.36,17.14,17.27,252297.0
2022-01-21 14:30:00,17.27,17.3774,17.24,17.3,288431.0,17.27,17.3774,17.24,17.3,288431.0
2022-01-21 15:00:00,17.3,17.34,17.23,17.305,360393.0,17.3,17.34,17.23,17.305,360393.0
2022-01-21 15:30:00,17.305,17.55,17.3,17.32,951898.0,17.305,17.55,17.3,17.32,951898.0
2022-01-24 09:30:00,17.1,17.62,17.1,17.54,192079.0,17.1,17.62,17.1,17.54,192079.0
2022-01-24 10:00:00,17.53,17.6,17.2601,17.45,109364.0,17.53,17.6,17.2601,17.45,109364.0
2022-01-24 10:30:00,17.46,17.83,17.442,17.7,394775.0,17.46,17.83,17.442,17.7,394775.0
2022-01-24 11:00:00,17.7,17.84,17.65,17.7,176407.0,17.7,17.84,17.65,17.7,176407.0
2022-01-24 11:30:00,17.705,17.93,17.61,17.905,425968.0,17.705,17.93,17.61,17.905,425968.0
2022-01-24 12:00:00,17.9,17.95,17.74,17.87,230674.0,17.9,17.95,17.74,17.87,230674.0
2022-01-24 12:30:00,17.855,17.985,17.71,17.96,79289.0,17.855,17.985,17.71,17.96,79289.0
2022-01-24 13:00:00,17.96,18.04,17.79,17.82,88477.0,17.96,18.04,17.79,17.82,88477.0
2022-01-24 13:30:00,17.82,17.995,17.77,17.995,68572.0,17.82,17.995,17.77,17.995,68572.0
2022-01-24 14:00:00,17.995,18.17,17.93,17.99,111633.0,17.995,18.17,17.93,17.99,111633.0
2022-01-24 14:30:00,17.99,18.24,17.92,18.23,149912.0,17.99,18.24,17.92,18.23,149912.0
2022-01-24 15:00:00,18.22,18.345,18.15,18.31,123884.0,18.22,18.345,18.15,18.31,123884.0
2022-01-24 15:30:00,18.3,18.605,18.27,18.52,489435.0,18.3,18.605,18.27,18.52,489435.0
2022-01-25 09:30:00,18.36,18.5298,17.71,17.71,575714.0,18.36,18.5298,17.71,17.71,575714.0
2022-01-25 10:00:00,17.7,17.97,17.55,17.96,254212.0,17.7,17.97,17.55,17.96,254212.0
2022-01-25 10:30:00,17.97,18.07,17.79,17.88,139173.0,17.97,18.07,17.79,17.88,139173.0
2022-01-25 11:00:00,17.87,18.175,17.865,18.15,294356.0,17.87,18.175,17.865,18.15,294356.0
2022-01-25 11:30:00,18.165,18.32,18.14,18.215,108803.0,18.165,18.32,18.14,18.215,108803.0
2022-01-25 12:00:00,18.19,18.29,18.135,18.23,59031.0,18.19,18.29,18.135,18.23,59031.0
2022-01-25 12:30:00,18.21,18.27,18.07,18.13,64357.0,18.21,18.27,18.07,18.13,64357.0
2022-01-25 13:00:00,18.135,18.16,17.91,18.16,307399.0,18.135,18.16,17.91,18.16,307399.0
2022-01-25 13:30:00,18.155,18.405,18.155,18.37,85348.0,18.155,18.405,18.155,18.37,85348.0
2022-01-25 14:00:00,18.37,18.47,18.31,18.455,81194.0,18.37,18.47,18.31,18.455,81194.0
2022-01-25 14:30:00,18.455,18.57,18.37,18.55,90867.0,18.455,18.57,18.37,18.55,90867.0
2022-01-25 15:00:00,18.55,18.555,18.26,18.265,117769.0,18.55,18.555,18.26,18.265,117769.0
2022-01-25 15:30:00,18.26,18.365,18.15,18.2,348325.0,18.26,18.365,18.15,18.2,348325.0
2022-01-26 09:30:00,18.14,18.3234,18.09,18.3,114589.0,18.14,18.3234,18.09,18.3,114589.0
2022-01-26 10:00:00,18.3,18.5265,18.29,18.37,105976.0,18.3,18.5265,18.29,18.37,105976.0
2022-01-26 10:30:00,18.36,18.43,18.17,18.23,82186.0,18.36,18.43,18.17,18.23,82186.0
2022-01-26 11:00:00,18.23,18.34,18.195,18.31,57704.0,18.23,18.34,18.195,18.31,57704.0
2022-01-26 11:30:00,18.315,18.54,18.3,18.5158,64131.0,18.315,18.54,18.3,18.5158,64131.0
2022-01-26 12:00:00,18.5,18.52,18.39,18.425,31378.0,18.5,18.52,18.39,18.425,31378.0
2022-01-26 12:30:00,18.425,18.57,18.42,18.515,75193.0,18.425,18.57,18.42,18.515,75193.0
2022-01-26 13:00:00,18.49,18.49,18.385,18.44,56272.0,18.49,18.49,18.385,18.44,56272.0
2022-01-26 13:30:00,18.43,18.43,18.315,18.395,90783.0,18.43,18.43,18.315,18.395,90783.0
2022-01-26 14:00:00,18.4,18.51,18.235,18.35,61564.0,18.4,18.51,18.235,18.35,61564.0
2022-01-26 14:30:00,18.35,18.4,18.07,18.125,63612.0,18.35,18.4,18.07,18.125,63612.0
2022-01-26 15:00:00,18.09,18.105,17.89,18.05,84232.0,18.09,18.105,17.89,18.05,84232.0
2022-01-26 15:30:00,18.05,18.15,17.85,17.93,712385.0,18.05,18.15,17.85,17.93,712385.0
2022-01-27 09:30:00,17.94,18.11,17.87,18.08,77916.0,17.94,18.11,17.87,18.08,77916.0
2022-01-27 10:00:00,18.08,18.11,17.87,17.87,65310.0,18.08,18.11,17.87,17.87,65310.0
2022-01-27 10:30:00,17.87,17.9,17.75,17.9,54768.0,17.87,17.9,17.75,17.9,54768.0
2022-01-27 11:00:00,17.92,18.025,17.9,17.91,69185.0,17.92,18.025,17.9,17.91,69185.0
2022-01-27 11:30:00,17.895,17.98,17.89,17.94,57879.0,17.895,17.98,17.89,17.94,57879.0
2022-01-27 12:00:00,17.95,17.95,17.83,17.86,41937.0,17.95,17.95,17.83,17.86,41937.0
2022-01-27 12:30:00,17.87,17.89,17.731,17.7742,84698.0,17.87,17.89,17.731,17.7742,84698.0
2022-01-27 13:00:00,17.78,17.83,17.655,17.68,86475.0,17.78,17.83,17.655,17.68,86475.0
2022-01-27 13:30:00,17.675,17.765,17.6475,17.75,53387.0,17.675,17.765,17.6475,17.75,53387.0
2022-01-27 14:00:00,17.76,17.78,17.57,17.57,62976.0,17.76,17.78,17.57,17.57,62976.0
2022-01-27 14:30:00,17.57,17.63,17.51,17.54,52685.0,17.57,17.63,17.51,17.54,52685.0
2022-01-27 15:00:00,17.55,17.62,17.44,17.54,52669.0,17.55,17.62,17.44,17.54,52669.0
2022-01-27 15:30:00,17.53,17.6,17.37,17.4,294844.0,17.53,17.6,17.37,17.4,294844.0
2022-01-28 09:30:00,17.55,17.68,17.39,17.39,64566.0,17.55,17.68,17.39,17.39,64566.0
2022-01-28 10:00:00,17.38,17.56,17.35,17.38,47711.0,17.38,17.56,17.35,17.38,47711.0
2022-01-28 10:30:00,17.39,17.46,17.2705,17.3936,55452.0,17.39,17.46,17.2705,17.3936,55452.0
2022-01-28 11:00:00,17.4,17.49,17.33,17.39,56335.0,17.4,17.49,17.33,17.39,56335.0
2022-01-28 11:30:00,17.4,17.47,17.36,17.46,34867.0,17.4,17.47,17.36,17.46,34867.0
2022-01-28 12:00:00,17.46,17.49,17.39,17.43,245435.0,17.46,17.49,17.39,17.43,245435.0
2022-01-28 12:30:00,17.42,17.44,17.28,17.305,49880.0,17.42,17.44,17.28,17.305,49880.0
2022-01-28 13:00:00,17.31,17.4,17.285,17.355,30369.0,17.31,17.4,17.285,17.355,30369.0
2022-01-28 13:30:00,17.37,17.42,17.26,17.26,95083.0,17.37,17.42,17.26,17.26,95083.0
2022-01-28 14:00:00,17.26,17.27,17.07,17.115,103072.0,17.26,17.27,17.07,17.115,103072.0
2022-01-28 14:30:00,17.12,17.12,17.06,17.07,259377.0,17.12,17.12,17.06,17.07,259377.0
2022-01-28 15:00:00,17.07,17.375,17.01,17.335,346437.0,17.07,17.375,17.01,17.335,346437.0
2022-01-28 15:30:00,17.34,17.78,17.28,17.77,346503.0,17.34,17.78,17.28,17.77,346503.0
2022-01-31 09:30:00,17.72,17.99,17.54,17.965,154636.0,17.72,17.99,17.54,17.965,154636.0
2022-01-31 10:00:00,17.95,18.02,17.82,17.87,79097.0,17.95,18.02,17.82,17.87,79097.0
2022-01-31 10:30:00,17.87,17.92,17.73,17.74,72753.0,17.87,17.92,17.73,17.74,72753.0
2022-01-31 11:00:00,17.74,17.82,17.735,17.74,61115.0,17.74,17.82,17.735,17.74,61115.0
2022-01-31 11:30:00,17.76,17.85,17.72,17.845,31426.0,17.76,17.85,17.72,17.845,31426.0
2022-01-31 12:00:00,17.85,17.895,17.78,17.83,44707.0,17.85,17.895,17.78,17.83,44707.0
2022-01-31 12:30:00,17.83,17.8302,17.7702,17.795,36161.0,17.83,17.8302,17.7702,17.795,36161.0
2022-01-31 13:00:00,17.79,17.835,17.75,17.75,66636.0,17.79,17.835,17.75,17.75,66636.0
2022-01-31 13:30:00,17.75,17.76,17.69,17.71,56105.0,17.75,17.76,17.69,17.71,56105.0
2022-01-31 14:00:00,17.72,17.75,17.67,17.745,28124.0,17.72,17.75,17.67,17.745,28124.0
2022-01-31 14:30:00,17.74,17.8,17.735,17.781,34692.0,17.74,17.8,17.735,17.781,34692.0
2022-01-31 15:00:00,17.8,17.895,17.73,17.8,37558.0,17.8,17.895,17.73,17.8,37558.0
2022-01-31 15:30:00,17.8,18.12,17.775,18.1,314994.0,17.8,18.12,17.775,18.1,314994.0
2022-02-01 09:30:00,18.23,18.33,18.07,18.31,136408.0,18.23,18.33,18.07,18.31,136408.0
2022-02-01 10:00:00,18.31,18.37,18.21,18.325,153140.0,18.31,18.37,18.21,18.325,153140.0
2022-02-01 10:30:00,18.32,18.39,18.22,18.3765,61107.0,18.32,18.39,18.22,18.3765,61107.0
2022-02-01 11:00:00,18.39,18.485,18.345,18.39,106403.0,18.39,18.485,18.345,18.39,106403.0
2022-02-01 11:30:00,18.39,18.43,18.35,18.375,63253.0,18.39,18.43,18.35,18.375,63253.0
2022-02-01 12:00:00,18.375,18.38,18.27,18.29,49313.0,18.375,18.38,18.27,18.29,49313.0
2022-02-01 12:30:00,18.2899,18.2899,18.175,18.28,60944.0,18.2899,18.2899,18.175,18.28,60944.0
2022-02-01 13:00:00,18.28,18.33,18.27,18.285,63425.0,18.28,18.33,18.27,18.285,63425.0
2022-02-01 13:30:00,18.285,18.35,18.235,18.27,81422.0,18.285,18.35,18.235,18.27,81422.0
2022-02-01 14:00:00,18.265,18.27,18.18,18.195,67880.0,18.265,18.27,18.18,18.195,67880.0
2022-02-01 14:30:00,18.2,18.24,18.17,18.24,47865.0,18.2,18.24,18.17,18.24,47865.0
2022-02-01 15:00:00,18.2395,18.33,18.2395,18.28,94319.0,18.2395,18.33,18.2395,18.28,94319.0
2022-02-01 15:30:00,18.285,18.445,18.27,18.42,296516.0,18.285,18.445,18.27,18.42,296516.0
2022-02-02 09:30:00,18.44,18.5,17.92,18.1,213970.0,18.44,18.5,17.92,18.1,213970.0
2022-02-02 10:00:00,18.08,18.125,17.78,17.83,105635.0,18.08,18.125,17.78,17.83,105635.0
2022-02-02 10:30:00,17.84,18.02,17.78,18.0,75508.0,17.84,18.02,17.78,18.0,75508.0
2022-02-02 11:00:00,18.0,18.015,17.92,17.975,46611.0,18.0,18.015,17.92,17.975,46611.0
2022-02-02 11:30:00,17.97,18.01,17.86,18.01,35588.0,17.97,18.01,17.86,18.01,35588.0
2022-02-02 12:00:00,18.0,18.0,17.87,17.915,58729.0,18.0,18.0,17.87,17.915,58729.0
2022-02-02 12:30:00,17.92,18.02,17.865,18.015,47020.0,17.92,18.02,17.865,18.015,47020.0
2022-02-02 13:00:00,18.015,18.015,17.85,17.88,98970.0,18.015,18.015,17.85,17.88,98970.0
2022-02-02 13:30:00,17.87,17.915,17.84,17.87,33199.0,17.87,17.915,17.84,17.87,33199.0
2022-02-02 14:00:00,17.875,17.94,17.8,17.825,60647.0,17.875,17.94,17.8,17.825,60647.0
2022-02-02 14:30:00,17.825,17.87,17.82,17.845,46316.0,17.825,17.87,17.82,17.845,46316.0
2022-02-02 15:00:00,17.84,18.0,17.82,17.92,141985.0,17.84,18.0,17.82,17.92,141985.0
2022-02-02 15:30:00,17.915,18.01,17.86,17.92,381827.0,17.915,18.01,17.86,17.92,381827.0
2022-02-03 09:30:00,17.85,18.0,17.76,17.84,85344.0,17.85,18.0,17.76,17.84,85344.0
2022-02-03 10:00:00,17.86,18.02,17.7971,17.98,88939.0,17.86,18.02,17.7971,17.98,88939.0
2022-02-03 10:30:00,17.99,18.03,17.91,17.95,49517.0,17.99,18.03,17.91,17.95,49517.0
2022-02-03 11:00:00,17.96,18.05,17.925,17.94,70046.0,17.96,18.05,17.925,17.94,70046.0
2022-02-03 11:30:00,17.9485,18.05,17.925,18.025,54987.0,17.9485,18.05,17.925,18.025,54987.0
2022-02-03 12:00:00,18.05,18.08,17.995,18.03,52363.0,18.05,18.08,17.995,18.03,52363.0
2022-02-03 12:30:00,18.03,18.08,17.99,18.0,31872.0,18.03,18.08,17.99,18.0,31872.0
2022-02-03 13:00:00,18.0,18.02,17.93,18.02,76492.0,18.0,18.02,17.93,18.02,76492.0
2022-02-03 13:30:00,18.02,18.05,17.96,17.99,22632.0,18.02,18.05,17.96,17.99,22632.0
2022-02-03 14:00:00,18.0,18.11,17.995,18.025,49293.0,18.0,18.11,17.995,18.025,49293.0
2022-02-03 14:30:00,18.03,18.0525,17.96,17.97,38730.0,18.03,18.0525,17.96,17.97,38730.0
2022-02-03 15:00:00,17.98,18.025,17.915,17.98,48749.0,17.98,18.025,17.915,17.98,48749.0
2022-02-03 15:30:00,17.985,18.005,17.89,17.94,238407.0,17.985,18.005,17.89,17.94,238407.0
2022-02-04 09:30:00,17.98,18.67,17.98,18.64,254295.0,17.98,18.67,17.98,18.64,254295.0
2022-02-04 10:00:00,18.64,18.86,18.58,18.785,193994.0,18.64,18.86,18.58,18.785,193994.0
2022-02-04 10:30:00,18.7891,18.85,18.63,18.69,153419.0,18.7891,18.85,18.63,18.69,153419.0
2022-02-04 11:00:00,18.68,18.77,18.58,18.69,128054.0,18.68,18.77,18.58,18.69,128054.0
2022-02-04 11:30:00,18.69,18.705,18.57,18.57,74424.0,18.69,18.705,18.57,18.57,74424.0
2022-02-04 12:00:00,18.58,18.68,18.55,18.67,56114.0,18.58,18.68,18.55,18.67,56114.0
2022-02-04 12:30:00,18.66,18.8,18.66,18.785,185908.0,18.66,18.8,18.66,18.785,185908.0
2022-02-04 13:00:00,18.795,18.86,18.76,18.855,117783.0,18.795,18.86,18.76,18.855,117783.0
2022-02-04 13:30:00,18.86,18.976,18.82,18.965,150545.0,18.86,18.976,18.82,18.965,150545.0
2022-02-04 14:00:00,18.97,18.975,18.86,18.87,168716.0,18.97,18.975,18.86,18.87,168716.0
2022-02-04 14:30:00,18.87,19.105,18.87,19.02,314396.0,18.87,19.105,18.87,19.02,314396.0
2022-02-04 15:00:00,19.025,19.175,19.02,19.0701,235250.0,19.025,19.175,19.02,19.0701,235250.0
2022-02-04 15:30:00,19.08,19.09,18.785,18.8,443734.0,19.08,19.09,18.785,18.8,443734.0
2022-02-07 09:30:00,18.77,18.99,18.71,18.95,84420.0,18.77,18.99,18.71,18.95,84420.0
2022-02-07 10:00:00,18.95,19.005,18.88,18.98,60229.0,18.95,19.005,18.88,18.98,60229.0
2022-02-07 10:30:00,18.975,19.1,18.95,19.085,123041.0,18.975,19.1,18.95,19.085,123041.0
2022-02-07 11:00:00,19.085,19.115,18.99,19.06,55535.0,19.085,19.115,18.99,19.06,55535.0
2022-02-07 11:30:00,19.06,19.07,18.97,19.03,82269.0,19.06,19.07,18.97,19.03,82269.0
2022-02-07 12:00:00,19.02,19.06,18.995,19.015,40046.0,19.02,19.06,18.995,19.015,40046.0
2022-02-07 12:30:00,19.01,19.07,19.01,19.046,44326.0,19.01,19.07,19.01,19.046,44326.0
2022-02-07 13:00:00,19.045,19.165,19.045,19.11,31833.0,19.045,19.165,19.045,19.11,31833.0
2022-02-07 13:30:00,19.1139,19.24,19.075,19.215,118448.0,19.1139,19.24,19.075,19.215,118448.0
2022-02-07 14:00:00,19.22,19.24,19.145,19.18,69110.0,19.22,19.24,19.145,19.18,69110.0
2022-02-07 14:30:00,19.175,19.22,19.16,19.2,40505.0,19.175,19.22,19.16,19.2,40505.0
2022-02-07 15:00:00,19.195,19.3,19.145,19.15,152106.0,19.195,19.3,19.145,19.15,152106.0
2022-02-07 15:30:00,19.15,19.2,19.02,19.1,340569.0,19.15,19.2,19.02,19.1,340569.0
2022-02-08 09:30:00,19.02,19.03,18.81,18.87,115451.0,19.02,19.03,18.81,18.87,115451.0
2022-02-08 10:00:00,18.85,18.99,18.76,18.94,79062.0,18.85,18.99,18.76,18.94,79062.0
2022-02-08 10:30:00,18.95,19.08,18.95,19.06,43563.0,18.95,19.08,18.95,19.06,43563.0
2022-02-08 11:00:00,19.06,19.14,19.04,19.08,59393.0,19.06,19.14,19.04,19.08,59393.0
2022-02-08 11:30:00,19.085,19.135,19.06,19.1,47074.0,19.085,19.135,19.06,19.1,47074.0
2022-02-08 12:00:00,19.12,19.12,19.01,19.03,46820.0,19.12,19.12,19.01,19.03,46820.0
2022-02-08 12:30:00,19.04,19.075,18.93,18.99,56484.0,19.04,19.075,18.93,18.99,56484.0
2022-02-08 13:00:00,18.98,19.0,18.92,18.94,25825.0,18.98,19.0,18.92,18.94,25825.0
2022-02-08 13:30:00,18.95,19.02,18.9435,19.02,37260.0,18.95,19.02,18.9435,19.02,37260.0
2022-02-08 14:00:00,19.02,19.02,18.92,18.96,45518.0,19.02,19.02,18.92,18.96,45518.0
2022-02-08 14:30:00,18.95,19.0,18.895,18.96,39681.0,18.95,19.0,18.895,18.96,39681.0
2022-02-08 15:00:00,18.96,19.02,18.93,18.94,48882.0,18.96,19.02,18.93,18.94,48882.0
2022-02-08 15:30:00,18.94,19.03,18.94,18.99,172354.0,18.94,19.03,18.94,18.99,172354.0
2022-02-09 09:30:00,18.74,19.185,18.74,19.11,75048.0,18.74,19.185,18.74,19.11,75048.0
2022-02-09 10:00:00,19.1,19.12,19.0,19.04,51703.0,19.1,19.12,19.0,19.04,51703.0
2022-02-09 10:30:00,19.05,19.085,18.93,19.08,40555.0,19.05,19.085,18.93,19.08,40555.0
2022-02-09 11:00:00,19.08,19.21,19.015,19.09,105343.0,19.08,19.21,19.015,19.09,105343.0
2022-02-09 11:30:00,19.09,19.35,19.06,19.345,56437.0,19.09,19.35,19.06,19.345,56437.0
2022-02-09 12:00:00,19.34,19.385,19.26,19.32,94892.0,19.34,19.385,19.26,19.32,94892.0
2022-02-09 12:30:00,19.32,19.53,19.32,19.43,127392.0,19.32,19.53,19.32,19.43,127392.0
2022-02-09 13:00:00,19.43,19.45,19.375,19.405,45174.0,19.43,19.45,19.375,19.405,45174.0
2022-02-09 13:30:00,19.405,19.43,19.34,19.4236,62680.0,19.405,19.43,19.34,19.4236,62680.0
2022-02-09 14:00:00,19.43,19.47,19.41,19.47,61697.0,19.43,19.47,19.41,19.47,61697.0
2022-02-09 14:30:00,19.465,19.465,19.39,19.39,79082.0,19.465,19.465,19.39,19.39,79082.0
2022-02-09 15:00:00,19.4,19.425,19.29,19.37,163981.0,19.4,19.425,19.29,19.37,163981.0
2022-02-09 15:30:00,19.37,19.44,19.294,19.38,479557.0,19.37,19.44,19.294,19.38,479557.0
2022-02-10 09:30:00,19.09,19.2,18.76,19.15,125702.0,19.09,19.2,18.76,19.15,125702.0
2022-02-10 10:00:00,19.15,19.25,19.11,19.1521,55856.0,19.15,19.25,19.11,19.1521,55856.0
2022-02-10 10:30:00,19.17,19.35,19.17,19.325,41951.0,19.17,19.35,19.17,19.325,41951.0
2022-02-10 11:00:00,19.33,19.43,19.25,19.265,78946.0,19.33,19.43,19.25,19.265,78946.0
2022-02-10 11:30:00,19.265,19.34,19.22,19.31,27874.0,19.265,19.34,19.22,19.31,27874.0
2022-02-10 12:00:00,19.31,19.45,19.3,19.44,24825.0,19.31,19.45,19.3,19.44,24825.0
2022-02-10 12:30:00,19.42,19.42,19.26,19.32,27881.0,19.42,19.42,19.26,19.32,27881.0
2022-02-10 13:00:00,19.33,19.37,19.19,19.215,32417.0,19.33,19.37,19.19,19.215,32417.0
2022-02-10 13:30:00,19.215,19.25,19.1,19.18,29276.0,19.215,19.25,19.1,19.18,29276.0
2022-02-10 14:00:00,19.185,19.185,19.02,19.06,42558.0,19.185,19.185,19.02,19.06,42558.0
2022-02-10 14:30:00,19.07,19.09,18.85,18.89,43872.0,19.07,19.09,18.85,18.89,43872.0
2022-02-10 15:00:00,18.88,18.905,18.81,18.835,75459.0,18.88,18.905,18.81,18.835,75459.0
2022-02-10 15:30:00,18.84,18.95,18.73,18.92,215558.0,18.84,18.95,18.73,18.92,215558.0
2022-02-11 09:30:00,19.04,19.23,18.91,19.1,73861.0,19.04,19.23,18.91,19.1,73861.0
2022-02-11 10:00:00,19.11,19.28,19.07,19.28,57754.0,19.11,19.28,19.07,19.28,57754.0
2022-02-11 10:30:00,19.27,19.32,19.17,19.19,56862.0,19.27,19.32,19.17,19.19,56862.0
2022-02-11 11:00:00,19.19,19.26,19.085,19.15,45927.0,19.19,19.26,19.085,19.15,45927.0
2022-02-11 11:30:00,19.14,19.17,19.03,19.08,30296.0,19.14,19.17,19.03,19.08,30296.0
2022-02-11 12:00:00,19.07,19.135,19.05,19.08,19713.0,19.07,19.135,19.05,19.08,19713.0
2022-02-11 12:30:00,19.07,19.1,19.01,19.04,23214.0,19.07,19.1,19.01,19.04,23214.0
2022-02-11 13:00:00,19.06,19.08,19.02,19.02,27568.0,19.06,19.08,19.02,19.02,27568.0
2022-02-11 13:30:00,19.03,19.0305,18.83,18.89,36598.0,19.03,19.0305,18.83,18.89,36598.0
2022-02-11 14:00:00,18.88,19.05,18.84,18.91,66615.0,18.88,19.05,18.84,18.91,66615.0
2022-02-11 14:30:00,18.91,18.91,18.73,18.79,229392.0,18.91,18.91,18.73,18.79,229392.0
2022-02-11 15:00:00,18.8,18.93,18.79,18.87,90372.0,18.8,18.93,18.79,18.87,90372.0
2022-02-11 15:30:00,18.85,18.88,18.73,18.74,407803.0,18.85,18.88,18.73,18.74,407803.0
2022-02-14 09:30:00,18.7,18.91,18.5,18.76,60628.0,18.7,18.91,18.5,18.76,60628.0
2022-02-14 10:00:00,18.75,18.86,18.68,18.7,89920.0,18.75,18.86,18.68,18.7,89920.0
2022-02-14 10:30:00,18.7,18.775,18.62,18.65,52505.0,18.7,18.775,18.62,18.65,52505.0
2022-02-14 11:00:00,18.65,18.72,18.6,18.7,49242.0,18.65,18.72,18.6,18.7,49242.0
2022-02-14 11:30:00,18.71,18.73,18.57,18.63,56629.0,18.71,18.73,18.57,18.63,56629.0
2022-02-14 12:00:00,18.62,18.66,18.54,18.58,26690.0,18.62,18.66,18.54,18.58,26690.0
2022-02-14 12:30:00,18.59,18.65,18.58,18.61,42045.0,18.59,18.65,18.58,18.61,42045.0
2022-02-14 13:00:00,18.62,18.645,18.54,18.575,22339.0,18.62,18.645,18.54,18.575,22339.0
2022-02-14 13:30:00,18.58,18.61,18.48,18.495,45762.0,18.58,18.61,18.48,18.495,45762.0
2022-02-14 14:00:00,18.49,18.71,18.47,18.69,76620.0,18.49,18.71,18.47,18.69,76620.0
2022-02-14 14:30:00,18.68,18.74,18.61,18.73,62531.0,18.68,18.74,18.61,18.73,62531.0
2022-02-14 15:00:00,18.73,18.75,18.66,18.73,52010.0,18.73,18.75,18.66,18.73,52010.0
2022-02-14 15:30:00,18.73,18.76,18.57,18.6,255800.0,18.73,18.76,18.57,18.6,255800.0
2022-02-15 09:30:00,18.75,19.25,18.66,19.06,154359.0,18.75,19.25,18.66,19.06,154359.0
2022-02-15 10:00:00,19.08,19.11,18.96,18.97,61323.0,19.08,19.11,18.96,18.97,61323.0
2022-02-15 10:30:00,18.98,19.07,18.975,19.01,35382.0,18.98,19.07,18.975,19.01,35382.0
2022-02-15 11:00:00,19.0,19.075,18.985,19.06,104293.0,19.0,19.075,18.985,19.06,104293.0
2022-02-15 11:30:00,19.08,19.28,19.08,19.27,119763.0,19.08,19.28,19.08,19.27,119763.0
2022-02-15 12:00:00,19.27,19.38,19.22,19.23,162109.0,19.27,19.38,19.22,19.23,162109.0
2022-02-15 12:30:00,19.22,19.295,19.12,19.185,84030.0,19.22,19.295,19.12,19.185,84030.0
2022-02-15 13:00:00,19.185,19.275,19.18,19.27,66585.0,19.185,19.275,19.18,19.27,66585.0
2022-02-15 13:30:00,19.275,19.355,19.27,19.31,110699.0,19.275,19.355,19.27,19.31,110699.0
2022-02-15 14:00:00,19.32,19.34,19.27,19.33,62655.0,19.32,19.34,19.27,19.33,62655.0
2022-02-15 14:30:00,19.32,19.365,19.275,19.32,90379.0,19.32,19.365,19.275,19.32,90379.0
2022-02-15 15:00:00,19.32,19.33,19.215,19.3,251816.0,19.32,19.33,19.215,19.3,251816.0
2022-02-15 15:30:00,19.3,19.3,19.15,19.18,324915.0,19.3,19.3,19.15,19.18,324915.0
2022-02-16 09:30:00,19.09,19.09,18.91,18.97,61508.0,19.09,19.09,18.91,18.97,61508.0
2022-02-16 10:00:00,18.97,19.13,18.97,19.125,52885.0,18.97,19.13,18.97,19.125,52885.0
2022-02-16 10:30:00,19.15,19.2,19.11,19.14,31234.0,19.15,19.2,19.11,19.14,31234.0
2022-02-16 11:00:00,19.135,19.23,19.06,19.2,46861.0,19.135,19.23,19.06,19.2,46861.0
2022-02-16 11:30:00,19.21,19.24,19.09,19.125,38307.0,19.21,19.24,19.09,19.125,38307.0
2022-02-16 12:00:00,19.12,19.16,19.1,19.11,36001.0,19.12,19.16,19.1,19.11,36001.0
2022-02-16 12:30:00,19.11,19.21,19.1,19.145,34721.0,19.11,19.21,19.1,19.145,34721.0
2022-02-16 13:00:00,19.16,19.25,19.15,19.235,46984.0,19.16,19.25,19.15,19.235,46984.0
2022-02-16 13:30:00,19.23,19.24,19.145,19.16,28091.0,19.23,19.24,19.145,19.16,28091.0
2022-02-16 14:00:00,19.16,19.31,19.14,19.28,58651.0,19.16,19.31,19.14,19.28,58651.0
2022-02-16 14:30:00,19.285,19.35,19.22,19.25,57473.0,19.285,19.35,19.22,19.25,57473.0
2022-02-16 15:00:00,19.26,19.32,19.21,19.28,67364.0,19.26,19.32,19.21,19.28,67364.0
2022-02-16 15:30:00,19.28,19.3,19.06,19.08,430006.0,19.28,19.3,19.06,19.08,430006.0
2022-02-17 09:30:00,19.0,19.17,18.57,18.6,60384.0,19.0,19.17,18.57,18.6,60384.0
2022-02-17 10:00:00,18.6,18.66,18.5,18.66,98905.0,18.6,18.66,18.5,18.66,98905.0
2022-02-17 10:30:00,18.68,18.78,18.67,18.76,36071.0,18.68,18.78,18.67,18.76,36071.0
2022-02-17 11:00:00,18.75,18.86,18.74,18.84,47589.0,18.75,18.86,18.74,18.84,47589.0
2022-02-17 11:30:00,18.85,18.89,18.77,18.77,30148.0,18.85,18.89,18.77,18.77,30148.0
2022-02-17 12:00:00,18.765,18.79,18.685,18.7,51917.0,18.765,18.79,18.685,18.7,51917.0
2022-02-17 12:30:00,18.705,18.8,18.66,18.79,28193.0,18.705,18.8,18.66,18.79,28193.0
2022-02-17 13:00:00,18.795,18.87,18.75,18.75,40758.0,18.795,18.87,18.75,18.75,40758.0
2022-02-17 13:30:00,18.755,18.8,18.72,18.77,39490.0,18.755,18.8,18.72,18.77,39490.0
2022-02-17 14:00:00,18.78,18.8,18.64,18.65,73151.0,18.78,18.8,18.64,18.65,73151.0
2022-02-17 14:30:00,18.655,18.67,18.5,18.52,88120.0,18.655,18.67,18.5,18.52,88120.0
2022-02-17 15:00:00,18.53,18.56,18.44,18.47,91617.0,18.53,18.56,18.44,18.47,91617.0
2022-02-17 15:30:00,18.48,18.57,18.3,18.3,720181.0,18.48,18.57,18.3,18.3,720181.0
2022-02-18 09:30:00,18.87,19.97,18.81,19.885,596852.0,18.87,19.97,18.81,19.885,596852.0
2022-02-18 10:00:00,19.885,19.97,19.55,19.69,364609.0,19.885,19.97,19.55,19.69,364609.0
2022-02-18 10:30:00,19.705,19.73,19.52,19.56,288978.0,19.705,19.73,19.52,19.56,288978.0
2022-02-18 11:00:00,19.5677,19.57,19.29,19.3232,342753.0,19.5677,19.57,19.29,19.3232,342753.0
2022-02-18 11:30:00,19.33,19.36,19.12,19.12,376643.0,19.33,19.36,19.12,19.12,376643.0
2022-02-18 12:00:00,19.12,19.47,19.12,19.3,412870.0,19.12,19.47,19.12,19.3,412870.0
2022-02-18 12:30:00,19.28,19.4,19.1801,19.2,109750.0,19.28,19.4,19.1801,19.2,109750.0
2022-02-18 13:00:00,19.2,19.25,19.1,19.145,403788.0,19.2,19.25,19.1,19.145,403788.0
2022-02-18 13:30:00,19.145,19.38,19.1,19.29,102928.0,19.145,19.38,19.1,19.29,102928.0
2022-02-18 14:00:00,19.295,19.59,19.23,19.53,132912.0,19.295,19.59,19.23,19.53,132912.0
2022-02-18 14:30:00,19.54,19.7,19.53,19.7,100939.0,19.54,19.7,19.53,19.7,100939.0
2022-02-18 15:00:00,19.69,19.7,19.475,19.48,134236.0,19.69,19.7,19.475,19.48,134236.0
2022-02-18 15:30:00,19.48,19.655,19.455,19.59,570462.0,19.48,19.655,19.455,19.59,570462.0
2022-02-22 09:30:00,19.42,19.65,19.34,19.545,210176.0,19.42,19.65,19.34,19.545,210176.0
2022-02-22 10:00:00,19.5374,19.69,19.53,19.64,213253.0,19.5374,19.69,19.53,19.64,213253.0
2022-02-22 10:30:00,19.63,19.635,19.46,19.49,73048.0,19.63,19.635,19.46,19.49,73048.0
2022-02-22 11:00:00,19.49,19.77,19.48,19.581,283807.0,19.49,19.77,19.48,19.581,283807.0
2022-02-22 11:30:00,19.57,19.73,19.57,19.7,99174.0,19.57,19.73,19.57,19.7,99174.0
2022-02-22 12:00:00,19.71,19.78,19.64,19.65,187660.0,19.71,19.78,19.64,19.65,187660.0
2022-02-22 12:30:00,19.645,19.66,19.43,19.5,138554.0,19.645,19.66,19.43,19.5,138554.0
2022-02-22 13:00:00,19.51,19.62,19.465,19.59,136139.0,19.51,19.62,19.465,19.59,136139.0
2022-02-22 13:30:00,19.58,19.61,19.37,19.47,69036.0,19.58,19.61,19.37,19.47,69036.0
2022-02-22 14:00:00,19.46,19.625,19.42,19.57,90402.0,19.46,19.625,19.42,19.57,90402.0
2022-02-22 14:30:00,19.58,19.7,19.555,19.62,321724.0,19.58,19.7,19.555,19.62,321724.0
2022-02-22 15:00:00,19.63,19.75,19.585,19.69,257923.0,19.63,19.75,19.585,19.69,257923.0
2022-02-22 15:30:00,19.68,19.68,19.51,19.6,438279.0,19.68,19.68,19.51,19.6,438279.0
2022-02-23 09:30:00,19.77,19.92,19.74,19.82,313156.0,19.77,19.92,19.74,19.82,313156.0
2022-02-23 10:00:00,19.81,19.97,19.655,19.83,146629.0,19.81,19.97,19.655,19.83,146629.0
2022-02-23 10:30:00,19.825,19.89,19.81,19.8743,59833.0,19.825,19.89,19.81,19.8743,59833.0
2022-02-23 11:00:00,19.87,19.89,19.785,19.81,95418.0,19.87,19.89,19.785,19.81,95418.0
2022-02-23 11:30:00,19.81,19.855,19.71,19.81,169124.0,19.81,19.855,19.71,19.81,169124.0
2022-02-23 12:00:00,19.82,19.95,19.79,19.95,212333.0,19.82,19.95,19.79,19.95,212333.0
2022-02-23 12:30:00,19.95,19.963,19.8,19.8,126022.0,19.95,19.963,19.8,19.8,126022.0
2022-02-23 13:00:00,19.795,19.795,19.645,19.665,188355.0,19.795,19.795,19.645,19.665,188355.0
2022-02-23 13:30:00,19.67,19.72,19.52,19.58,125307.0,19.67,19.72,19.52,19.58,125307.0
2022-02-23 14:00:00,19.58,19.619,19.41,19.43,665397.0,19.58,19.619,19.41,19.43,665397.0
2022-02-23 14:30:00,19.44,19.455,19.2,19.265,1035467.0,19.44,19.455,19.2,19.265,1035467.0
2022-02-23 15:00:00,19.26,19.44,19.23,19.435,136713.0,19.26,19.44,19.23,19.435,136713.0
2022-02-23 15:30:00,19.44,19.46,19.365,19.43,601998.0,19.44,19.46,19.365,19.43,601998.0
2022-02-24 09:30:00,19.04,19.32,18.75,19.29,376925.0,19.04,19.32,18.75,19.29,376925.0
2022-02-24 10:00:00,19.28,19.5,19.18,19.45,209356.0,19.28,19.5,19.18,19.45,209356.0
2022-02-24 10:30:00,19.46,19.57,19.2,19.56,128019.0,19.46,19.57,19.2,19.56,128019.0
2022-02-24 11:00:00,19.55,19.64,19.47,19.54,163849.0,19.55,19.64,19.47,19.54,163849.0
2022-02-24 11:30:00,19.54,19.66,19.47,19.63,188202.0,19.54,19.66,19.47,19.63,188202.0
2022-02-24 12:00:00,19.65,19.67,19.535,19.66,127162.0,19.65,19.67,19.535,19.66,127162.0
2022-02-24 12:30:00,19.66,19.74,19.605,19.63,126344.0,19.66,19.74,19.605,19.63,126344.0
2022-02-24 13:00:00,19.63,19.75,19.62,19.7,99132.0,19.63,19.75,19.62,19.7,99132.0
2022-02-24 13:30:00,19.7,19.87,19.69,19.75,103900.0,19.7,19.87,19.69,19.75,103900.0
2022-02-24 14:00:00,19.75,19.8,19.68,19.77,122162.0,19.75,19.8,19.68,19.77,122162.0
2022-02-24 14:30:00,19.76,19.94,19.75,19.875,130670.0,19.76,19.94,19.75,19.875,130670.0
2022-02-24 15:00:00,19.88,19.96,19.87,19.895,180569.0,19.88,19.96,19.87,19.895,180569.0
2022-02-24 15:30:00,19.895,20.13,19.89,20.09,563066.0,19.895,20.13,19.89,20.09,563066.0
2022-02-25 09:30:00,19.9,19.995,19.48,19.48,168668.0,19.9,19.995,19.48,19.48,168668.0
2022-02-25 10:00:00,19.4949,19.65,19.43,19.56,98712.0,19.4949,19.65,19.43,19.56,98712.0
2022-02-25 10:30:00,19.56,19.63,19.4686,19.55,82552.0,19.56,19.63,19.4686,19.55,82552.0
2022-02-25 11:00:00,19.55,19.64,19.45,19.625,145069.0,19.55,19.64,19.45,19.625,145069.0
2022-02-25 11:30:00,19.615,19.62,19.4228,19.55,117303.0,19.615,19.62,19.4228,19.55,117303.0
2022-02-25 12:00:00,19.555,19.61,19.495,19.6,87652.0,19.555,19.61,19.495,19.6,87652.0
2022-02-25 12:30:00,19.605,19.65,19.52,19.57,56273.0,19.605,19.65,19.52,19.57,56273.0
2022-02-25 13:00:00,19.57,19.59,19.46,19.52,68146.0,19.57,19.59,19.46,19.52,68146.0
2022-02-25 13:30:00,19.52,19.77,19.52,19.73,56542.0,19.52,19.77,19.52,19.73,56542.0
2022-02-25 14:00:00,19.74,19.74,19.62,19.62,64086.0,19.74,19.74,19.62,19.62,64086.0
2022-02-25 14:30:00,19.62,19.87,19.555,19.87,571962.0,19.62,19.87,19.555,19.87,571962.0
2022-02-25 15:00:00,19.852,20.03,19.83,19.995,238228.0,19.852,20.03,19.83,19.995,238228.0
2022-02-25 15:30:00,19.99,20.21,19.94,20.19,633998.0,19.99,20.21,19.94,20.19,633998.0
2022-02-28 09:30:00,20.07,20.72,19.96,20.705,356175.0,20.07,20.72,19.96,20.705,356175.0
2022-02-28 10:00:00,20.71,20.93,20.5,20.83,305559.0,20.71,20.93,20.5,20.83,305559.0
2022-02-28 10:30:00,20.82,20.99,20.7,20.7,210787.0,20.82,20.99,20.7,20.7,210787.0
2022-02-28 11:00:00,20.69,20.72,20.5,20.72,103209.0,20.69,20.72,20.5,20.72,103209.0
2022-02-28 11:30:00,20.71,20.75,20.52,20.525,92878.0,20.71,20.75,20.52,20.525,92878.0
2022-02-28 12:00:00,20.52,20.54,20.41,20.515,89731.0,20.52,20.54,20.41,20.515,89731.0
2022-02-28 12:30:00,20.51,20.53,20.435,20.515,67804.0,20.51,20.53,20.435,20.515,67804.0
2022-02-28 13:00:00,20.515,20.57,20.455,20.48,98001.0,20.515,20.57,20.455,20.48,98001.0
2022-02-28 13:30:00,20.48,20.54,20.4,20.41,102002.0,20.48,20.54,20.4,20.41,102002.0
2022-02-28 14:00:00,20.41,20.42,20.26,20.36,89651.0,20.41,20.42,20.26,20.36,89651.0
2022-02-28 14:30:00,20.355,20.42,20.28,20.415,80085.0,20.355,20.42,20.28,20.415,80085.0
2022-02-28 15:00:00,20.415,20.43,20.22,20.335,139529.0,20.415,20.43,20.22,20.335,139529.0
2022-02-28 15:30:00,20.33,20.56,20.275,20.53,356281.0,20.33,20.56,20.275,20.53,356281.0
2022-03-01 09:30:00,20.47,21.0,20.39,20.73,142810.0,20.47,21.0,20.39,20.73,142810.0
2022-03-01 10:00:00,20.745,21.015,20.745,21.015,115846.0,20.745,21.015,20.745,21.015,115846.0
2022-03-01 10:30:00,21.03,21.06,20.77,20.87,93560.0,21.03,21.06,20.77,20.87,93560.0
2022-03-01 11:00:00,20.86,20.92,20.77,20.86,188256.0,20.86,20.92,20.77,20.86,188256.0
2022-03-01 11:30:00,20.85,20.89,20.715,20.89,211319.0,20.85,20.89,20.715,20.89,211319.0
2022-03-01 12:00:00,20.89,20.9325,20.835,20.93,36768.0,20.89,20.9325,20.835,20.93,36768.0
2022-03-01 12:30:00,20.92,21.16,20.92,21.14,84532.0,20.92,21.16,20.92,21.14,84532.0
2022-03-01 13:00:00,21.1389,21.18,20.93,20.965,87784.0,21.1389,21.18,20.93,20.965,87784.0
2022-03-01 13:30:00,20.98,21.02,20.94,20.98,32082.0,20.98,21.02,20.94,20.98,32082.0
2022-03-01 14:00:00,20.98,21.07,20.8966,21.065,40534.0,20.98,21.07,20.8966,21.065,40534.0
2022-03-01 14:30:00,21.06,21.115,20.87,20.9,48202.0,21.06,21.115,20.87,20.9,48202.0
2022-03-01 15:00:00,20.9,21.03,20.83,20.83,48540.0,20.9,21.03,20.83,20.83,48540.0
2022-03-01 15:30:00,20.82,20.9,20.685,20.9,231768.0,20.82,20.9,20.685,20.9,231768.0
2022-03-02 09:30:00,20.91,20.99,20.68,20.945,80713.0,20.91,20.99,20.68,20.945,80713.0
2022-03-02 10:00:00,20.96,21.21,20.86,21.2,83761.0,20.96,21.21,20.86,21.2,83761.0
2022-03-02 10:30:00,21.18,21.23,21.0601,21.12,80061.0,21.18,21.23,21.0601,21.12,80061.0
2022-03-02 11:00:00,21.115,21.18,21.01,21.04,71548.0,21.115,21.18,21.01,21.04,71548.0
2022-03-02 11:30:00,21.05,21.07,20.93,20.9931,106557.0,21.05,21.07,20.93,20.9931,106557.0
2022-03-02 12:00:00,21.0,21.06,20.97,21.0,47035.0,21.0,21.06,20.97,21.0,47035.0
2022-03-02 12:30:00,21.02,21.095,20.94,21.095,142092.0,21.02,21.095,20.94,21.095,142092.0
2022-03-02 13:00:00,21.095,21.14,21.06,21.1,59491.0,21.095,21.14,21.06,21.1,59491.0
2022-03-02 13:30:00,21.11,21.13,21.05,21.105,60637.0,21.11,21.13,21.05,21.105,60637.0
2022-03-02 14:00:00,21.115,21.115,20.97,21.025,84720.0,21.115,21.115,20.97,21.025,84720.0
2022-03-02 14:30:00,21.02,21.08,20.93,20.94,125513.0,21.02,21.08,20.93,20.94,125513.0
2022-03-02 15:00:00,20.93,20.965,20.88,20.925,87508.0,20.93,20.965,20.88,20.925,87508.0
2022-03-02 15:30:00,20.925,20.99,20.87,20.97,344203.0,20.925,20.99,20.87,20.97,344203.0
2022-03-03 09:30:00,21.05,21.11,20.8262,20.85,44807.0,21.05,21.11,20.8262,20.85,44807.0
2022-03-03 10:00:00,20.84,20.97,20.82,20.93,58051.0,20.84,20.97,20.82,20.93,58051.0
2022-03-03 10:30:00,20.92,21.03,20.88,20.94,83913.0,20.92,21.03,20.88,20.94,83913.0
2022-03-03 11:00:00,20.935,21.07,20.88,21.03,49545.0,20.935,21.07,20.88,21.03,49545.0
2022-03-03 11:30:00,21.02,21.1099,20.93,21.08,111422.0,21.02,21.1099,20.93,21.08,111422.0
2022-03-03 12:00:00,21.065,21.19,21.045,21.12,119455.0,21.065,21.19,21.045,21.12,119455.0
2022-03-03 12:30:00,21.12,21.22,21.09,21.11,74074.0,21.12,21.22,21.09,21.11,74074.0
2022-03-03 13:00:00,21.11,21.24,21.08,21.185,47018.0,21.11,21.24,21.08,21.185,47018.0
2022-03-03 13:30:00,21.185,21.19,21.07,21.0898,56972.0,21.185,21.19,21.07,21.0898,56972.0
2022-03-03 14:00:00,21.1,21.11,20.952,20.952,63822.0,21.1,21.11,20.952,20.952,63822.0
2022-03-03 14:30:00,20.95,21.0,20.8,20.86,93567.0,20.95,21.0,20.8,20.86,93567.0
2022-03-03 15:00:00,20.85,20.97,20.81,20.96,75253.0,20.85,20.97,20.81,20.96,75253.0
2022-03-03 15:30:00,20.96,21.07,20.88,21.06,250203.0,20.96,21.07,20.88,21.06,250203.0
2022-03-04 09:30:00,21.12,21.19,20.85,20.9,113165.0,21.12,21.19,20.85,20.9,113165.0
2022-03-04 10:00:00,20.89,20.91,20.74,20.89,28429.0,20.89,20.91,20.74,20.89,28429.0
2022-03-04 10:30:00,20.885,20.9,20.82,20.84,22943.0,20.885,20.9,20.82,20.84,22943.0
2022-03-04 11:00:00,20.84,20.9,20.78,20.9,61503.0,20.84,20.9,20.78,20.9,61503.0
2022-03-04 11:30:00,20.89,20.97,20.81,20.869,51433.0,20.89,20.97,20.81,20.869,51433.0
2022-03-04 12:00:00,20.86,20.92,20.73,20.92,345920.0,20.86,20.92,20.73,20.92,345920.0
2022-03-04 12:30:00,20.93,21.01,20.79,20.83,76845.0,20.93,21.01,20.79,20.83,76845.0
2022-03-04 13:00:00,20.845,20.93,20.81,20.82,34103.0,20.845,20.93,20.81,20.82,34103.0
2022-03-04 13:30:00,20.82,20.87,20.73,20.74,37111.0,20.82,20.87,20.73,20.74,37111.0
2022-03-04 14:00:00,20.75,20.88,20.73,20.79,64168.0,20.75,20.88,20.73,20.79,64168.0
2022-03-04 14:30:00,20.78,20.78,20.58,20.59,95938.0,20.78,20.78,20.58,20.59,95938.0
2022-03-04 15:00:00,20.59,20.71,20.59,20.7,56754.0,20.59,20.71,20.59,20.7,56754.0
2022-03-04 15:30:00,20.7,20.735,20.55,20.7,208781.0,20.7,20.735,20.55,20.7,208781.0
2022-03-07 09:30:00,20.56,20.83,20.47,20.692,65090.0,20.56,20.83,20.47,20.692,65090.0
2022-03-07 10:00:00,20.7,20.81,20.68,20.76,54713.0,20.7,20.81,20.68,20.76,54713.0
2022-03-07 10:30:00,20.76,20.88,20.75,20.87,71283.0,20.76,20.88,20.75,20.87,71283.0
2022-03-07 11:00:00,20.86,20.86,20.74,20.74,28962.0,20.86,20.86,20.74,20.74,28962.0
2022-03-07 11:30:00,20.73,20.73,20.565,20.57,44450.0,20.73,20.73,20.565,20.57,44450.0
2022-03-07 12:00:00,20.57,20.69,20.57,20.64,39445.0,20.57,20.69,20.57,20.64,39445.0
2022-03-07 12:30:00,20.63,20.73,20.58,20.66,38227.0,20.63,20.73,20.58,20.66,38227.0
2022-03-07 13:00:00,20.66,20.7,20.602,20.64,41676.0,20.66,20.7,20.602,20.64,41676.0
2022-03-07 13:30:00,20.635,20.725,20.62,20.7,35432.0,20.635,20.725,20.62,20.7,35432.0
2022-03-07 14:00:00,20.69,20.73,20.64,20.7,32686.0,20.69,20.73,20.64,20.7,32686.0
2022-03-07 14:30:00,20.7,20.73,20.64,20.7,41944.0,20.7,20.73,20.64,20.7,41944.0
2022-03-07 15:00:00,20.71,20.78,20.67,20.76,65878.0,20.71,20.78,20.67,20.76,65878.0
2022-03-07 15:30:00,20.75,20.87,20.675,20.7,180111.0,20.75,20.87,20.675,20.7,180111.0
2022-03-08 09:30:00,20.55,20.74,20.51,20.7,63149.0,20.55,20.74,20.51,20.7,63149.0
2022-03-08 10:00:00,20.7,20.7,20.55,20.6,46235.0,20.7,20.7,20.55,20.6,46235.0
2022-03-08 10:30:00,20.58,20.83,20.58,20.72,52849.0,20.58,20.83,20.58,20.72,52849.0
2022-03-08 11:00:00,20.74,20.7868,20.62,20.66,26988.0,20.74,20.7868,20.62,20.66,26988.0
2022-03-08 11:30:00,20.66,20.665,20.53,20.62,36222.0,20.66,20.665,20.53,20.62,36222.0
2022-03-08 12:00:00,20.6356,20.87,20.62,20.81,77192.0,20.6356,20.87,20.62,20.81,77192.0
2022-03-08 12:30:00,20.83,20.845,20.66,20.72,55096.0,20.83,20.845,20.66,20.72,55096.0
2022-03-08 13:00:00,20.75,20.76,20.635,20.635,28059.0,20.75,20.76,20.635,20.635,28059.0
2022-03-08 13:30:00,20.63,20.695,20.545,20.64,107717.0,20.63,20.695,20.545,20.64,107717.0
2022-03-08 14:00:00,20.65,20.69,20.56,20.67,70946.0,20.65,20.69,20.56,20.67,70946.0
2022-03-08 14:30:00,20.69,20.86,20.69,20.73,55667.0,20.69,20.86,20.69,20.73,55667.0
2022-03-08 15:00:00,20.73,20.74,20.51,20.52,113369.0,20.73,20.74,20.51,20.52,113369.0
2022-03-08 15:30:00,20.53,20.55,20.4,20.44,646409.0,20.53,20.55,20.4,20.44,646409.0
2022-03-09 09:30:00,20.47,20.82,20.45,20.75,97487.0,20.47,20.82,20.45,20.75,97487.0
2022-03-09 10:00:00,20.76,20.87,20.615,20.65,49047.0,20.76,20.87,20.615,20.65,49047.0
2022-03-09 10:30:00,20.65,20.79,20.61,20.76,153036.0,20.65,20.79,20.61,20.76,153036.0
2022-03-09 11:00:00,20.76,20.77,20.67,20.67,76991.0,20.76,20.77,20.67,20.67,76991.0
2022-03-09 11:30:00,20.66,20.78,20.65,20.72,62352.0,20.66,20.78,20.65,20.72,62352.0
2022-03-09 12:00:00,20.73,20.85,20.73,20.79,52109.0,20.73,20.85,20.73,20.79,52109.0
2022-03-09 12:30:00,20.78,20.84,20.66,20.67,36534.0,20.78,20.84,20.66,20.67,36534.0
2022-03-09 13:00:00,20.66,20.74,20.65,20.72,36685.0,20.66,20.74,20.65,20.72,36685.0
2022-03-09 13:30:00,20.73,20.87,20.73,20.87,48055.0,20.73,20.87,20.73,20.87,48055.0
2022-03-09 14:00:00,20.87,20.87,20.76,20.77,50988.0,20.87,20.87,20.76,20.77,50988.0
2022-03-09 14:30:00,20.78,20.93,20.78,20.91,76576.0,20.78,20.93,20.78,20.91,76576.0
2022-03-09 15:00:00,20.91,20.97,20.805,20.85,74260.0,20.91,20.97,20.805,20.85,74260.0
2022-03-09 15:30:00,20.86,20.93,20.8,20.83,244388.0,20.86,20.93,20.8,20.83,244388.0
2022-03-10 09:30:00,20.74,20.9,20.57,20.86,47128.0,20.74,20.9,20.57,20.86,47128.0
2022-03-10 10:00:00,20.85,20.94,20.79,20.87,76966.0,20.85,20.94,20.79,20.87,76966.0
2022-03-10 10:30:00,20.87,20.9,20.73,20.79,39180.0,20.87,20.9,20.73,20.79,39180.0
2022-03-10 11:00:00,20.8,20.84,20.76,20.78,48346.0,20.8,20.84,20.76,20.78,48346.0
2022-03-10 11:30:00,20.78,20.91,20.75,20.88,41760.0,20.78,20.91,20.75,20.88,41760.0
2022-03-10 12:00:00,20.89,20.96,20.86,20.92,56516.0,20.89,20.96,20.86,20.92,56516.0
2022-03-10 12:30:00,20.92,20.96,20.88,20.94,23027.0,20.92,20.96,20.88,20.94,23027.0
2022-03-10 13:00:00,20.94,20.98,20.905,20.97,20913.0,20.94,20.98,20.905,20.97,20913.0
2022-03-10 13:30:00,20.96,21.1,20.93,21.09,92084.0,20.96,21.1,20.93,21.09,92084.0
2022-03-10 14:00:00,21.1,21.22,21.09,21.2,101337.0,21.1,21.22,21.09,21.2,101337.0
2022-03-10 14:30:00,21.21,21.26,21.14,21.24,80318.0,21.21,21.26,21.14,21.24,80318.0
2022-03-10 15:00:00,21.24,21.25,21.14,21.195,64676.0,21.24,21.25,21.14,21.195,64676.0
2022-03-10 15:30:00,21.195,21.38,21.17,21.31,350939.0,21.195,21.38,21.17,21.31,350939.0
2022-03-11 09:30:00,21.46,21.49,21.27,21.3,52350.0,21.46,21.49,21.27,21.3,52350.0
2022-03-11 10:00:00,21.27,21.33,21.145,21.15,48175.0,21.27,21.33,21.145,21.15,48175.0
2022-03-11 10:30:00,21.16,21.23,21.06,21.12,65470.0,21.16,21.23,21.06,21.12,65470.0
2022-03-11 11:00:00,21.11,21.13,20.97,21.02,29122.0,21.11,21.13,20.97,21.02,29122.0
2022-03-11 11:30:00,21.015,21.03,20.925,21.02,56653.0,21.015,21.03,20.925,21.02,56653.0
2022-03-11 12:00:00,21.02,21.06,20.975,21.02,23001.0,21.02,21.06,20.975,21.02,23001.0
2022-03-11 12:30:00,21.01,21.12,21.0,21.0418,43888.0,21.01,21.12,21.0,21.0418,43888.0
2022-03-11 13:00:00,21.04,21.05,21.0,21.02,18649.0,21.04,21.05,21.0,21.02,18649.0
2022-03-11 13:30:00,21.01,21.03,20.971,21.0,31843.0,21.01,21.03,20.971,21.0,31843.0
2022-03-11 14:00:00,20.99,21.01,20.82,20.95,45095.0,20.99,21.01,20.82,20.95,45095.0
2022-03-11 14:30:00,20.95,20.96,20.88,20.9,61772.0,20.95,20.96,20.88,20.9,61772.0
2022-03-11 15:00:00,20.9,21.04,20.9,21.02,80198.0,20.9,21.04,20.9,21.02,80198.0
2022-03-11 15:30:00,21.025,21.08,20.95,20.985,231629.0,21.025,21.08,20.95,20.985,231629.0
2022-03-14 09:30:00,20.99,21.19,20.74,20.94,99055.0,20.99,21.19,20.74,20.94,99055.0
2022-03-14 10:00:00,20.93,21.24,20.91,21.23,126942.0,20.93,21.24,20.91,21.23,126942.0
2022-03-14 10:30:00,21.225,21.245,20.83,20.92,142610.0,21.225,21.245,20.83,20.92,142610.0
2022-03-14 11:00:00,20.93,20.989,20.88,20.989,46794.0,20.93,20.989,20.88,20.989,46794.0
2022-03-14 11:30:00,20.98,20.999,20.9,20.92,55903.0,20.98,20.999,20.9,20.92,55903.0
2022-03-14 12:00:00,20.91,20.96,20.79,20.805,53263.0,20.91,20.96,20.79,20.805,53263.0
2022-03-14 12:30:00,20.805,20.835,20.62,20.64,49034.0,20.805,20.835,20.62,20.64,49034.0
2022-03-14 13:00:00,20.6401,20.6401,20.49,20.49,72324.0,20.6401,20.6401,20.49,20.49,72324.0
2022-03-14 13:30:00,20.5,20.62,20.5,20.61,41529.0,20.5,20.62,20.5,20.61,41529.0
2022-03-14 14:00:00,20.61,20.72,20.59,20.62,66654.0,20.61,20.72,20.59,20.62,66654.0
2022-03-14 14:30:00,20.63,20.675,20.49,20.53,102291.0,20.63,20.675,20.49,20.53,102291.0
2022-03-14 15:00:00,20.53,20.6,20.48,20.51,81951.0,20.53,20.6,20.48,20.51,81951.0
2022-03-14 15:30:00,20.505,20.6,20.38,20.57,273671.0,20.505,20.6,20.38,20.57,273671.0
2022-03-15 09:30:00,20.13,20.55,19.75,20.23,232230.0,20.13,20.55,19.75,20.23,232230.0
2022-03-15 10:00:00,20.23,20.27,20.1,20.185,85426.0,20.23,20.27,20.1,20.185,85426.0
2022-03-15 10:30:00,20.1745,20.31,20.1745,20.23,81901.0,20.1745,20.31,20.1745,20.23,81901.0
2022-03-15 11:00:00,20.23,20.36,20.195,20.34,53778.0,20.23,20.36,20.195,20.34,53778.0
2022-03-15 11:30:00,20.345,20.36,20.22,20.28,39213.0,20.345,20.36,20.22,20.28,39213.0
2022-03-15 12:00:00,20.275,20.32,20.16,20.22,55761.0,20.275,20.32,20.16,20.22,55761.0
2022-03-15 12:30:00,20.215,20.32,20.195,20.28,103089.0,20.215,20.32,20.195,20.28,103089.0
2022-03-15 13:00:00,20.2853,20.32,20.15,20.16,72989.0,20.2853,20.32,20.15,20.16,72989.0
2022-03-15 13:30:00,20.15,20.17,20.05,20.11,65181.0,20.15,20.17,20.05,20.11,65181.0
2022-03-15 14:00:00,20.11,20.15,20.02,20.09,121550.0,20.11,20.15,20.02,20.09,121550.0
2022-03-15 14:30:00,20.09,20.28,20.085,20.27,63186.0,20.09,20.28,20.085,20.27,63186.0
2022-03-15 15:00:00,20.265,20.265,20.138,20.145,105674.0,20.265,20.265,20.138,20.145,105674.0
2022-03-15 15:30:00,20.145,20.31,20.145,20.3,334678.0,20.145,20.31,20.145,20.3,334678.0
2022-03-16 09:30:00,20.38,20.51,20.22,20.3775,165335.0,20.38,20.51,20.22,20.3775,165335.0
2022-03-16 10:00:00,20.38,20.57,20.355,20.57,118090.0,20.38,20.57,20.355,20.57,118090.0
2022-03-16 10:30:00,20.55,20.68,20.49,20.58,94107.0,20.55,20.68,20.49,20.58,94107.0
2022-03-16 11:00:00,20.58,20.66,20.41,20.46,105235.0,20.58,20.66,20.41,20.46,105235.0
2022-03-16 11:30:00,20.46,20.46,20.3816,20.44,29497.0,20.46,20.46,20.3816,20.44,29497.0
2022-03-16 12:00:00,20.42,20.45,20.39,20.39,27636.0,20.42,20.45,20.39,20.39,27636.0
2022-03-16 12:30:00,20.4,20.45,20.359,20.4002,31629.0,20.4,20.45,20.359,20.4002,31629.0
2022-03-16 13:00:00,20.41,20.42,20.34,20.395,57184.0,20.41,20.42,20.34,20.395,57184.0
2022-03-16 13:30:00,20.39,20.52,20.37,20.45,58333.0,20.39,20.52,20.37,20.45,58333.0
2022-03-16 14:00:00,20.42,20.43,20.26,20.34,80843.0,20.42,20.43,20.26,20.34,80843.0
2022-03-16 14:30:00,20.34,20.41,20.31,20.375,99685.0,20.34,20.41,20.31,20.375,99685.0
2022-03-16 15:00:00,20.38,20.465,20.35,20.42,109088.0,20.38,20.465,20.35,20.42,109088.0
2022-03-16 15:30:00,20.42,20.67,20.34,20.65,473546.0,20.42,20.67,20.34,20.65,473546.0
2022-03-17 09:30:00,20.59,20.75,20.3076,20.67,115739.0,20.59,20.75,20.3076,20.67,115739.0
2022-03-17 10:00:00,20.66,20.74,20.62,20.64,64087.0,20.66,20.74,20.62,20.64,64087.0
2022-03-17 10:30:00,20.64,20.65,20.46,20.63,109994.0,20.64,20.65,20.46,20.63,109994.0
2022-03-17 11:00:00,20.63,20.66,20.56,20.64,48213.0,20.63,20.66,20.56,20.64,48213.0
2022-03-17 11:30:00,20.635,20.74,20.63,20.72,39356.0,20.635,20.74,20.63,20.72,39356.0
2022-03-17 12:00:00,20.72,20.78,20.7,20.76,46841.0,20.72,20.78,20.7,20.76,46841.0
2022-03-17 12:30:00,20.76,20.77,20.71,20.765,42018.0,20.76,20.77,20.71,20.765,42018.0
2022-03-17 13:00:00,20.77,20.88,20.73,20.88,57751.0,20.77,20.88,20.73,20.88,57751.0
2022-03-17 13:30:00,20.87,20.87,20.81,20.8534,35257.0,20.87,20.87,20.81,20.8534,35257.0
2022-03-17 14:00:00,20.85,20.88,20.81,20.86,67167.0,20.85,20.88,20.81,20.86,67167.0
2022-03-17 14:30:00,20.87,20.91,20.835,20.91,76069.0,20.87,20.91,20.835,20.91,76069.0
2022-03-17 15:00:00,20.91,20.91,20.66,20.74,120905.0,20.91,20.91,20.66,20.74,120905.0
2022-03-17 15:30:00,20.75,20.78,20.6,20.75,372201.0,20.75,20.78,20.6,20.75,372201.0
2022-03-18 09:30:00,20.59,20.74,20.59,20.71,189067.0,20.59,20.74,20.59,20.71,189067.0
2022-03-18 10:00:00,20.73,20.87,20.7,20.85,73606.0,20.73,20.87,20.7,20.85,73606.0
2022-03-18 10:30:00,20.85,20.9335,20.81,20.91,65434.0,20.85,20.9335,20.81,20.91,65434.0
2022-03-18 11:00:00,20.9,20.97,20.87,20.88,39742.0,20.9,20.97,20.87,20.88,39742.0
2022-03-18 11:30:00,20.888,20.98,20.81,20.88,85445.0,20.888,20.98,20.81,20.88,85445.0
2022-03-18 12:00:00,20.87,21.01,20.8401,20.95,91413.0,20.87,21.01,20.8401,20.95,91413.0
2022-03-18 12:30:00,20.96,21.01,20.95,20.99,49847.0,20.96,21.01,20.95,20.99,49847.0
2022-03-18 13:00:00,20.985,21.37,20.98,21.345,193844.0,20.985,21.37,20.98,21.345,193844.0
2022-03-18 13:30:00,21.345,21.46,21.3,21.42,219766.0,21.345,21.46,21.3,21.42,219766.0
2022-03-18 14:00:00,21.41,21.47,21.361,21.4,136784.0,21.41,21.47,21.361,21.4,136784.0
2022-03-18 14:30:00,21.405,21.46,21.31,21.39,110442.0,21.405,21.46,21.31,21.39,110442.0
2022-03-18 15:00:00,21.395,21.41,21.33,21.355,302333.0,21.395,21.41,21.33,21.355,302333.0
2022-03-18 15:30:00,21.355,21.4627,21.35,21.4,804603.0,21.355,21.4627,21.35,21.4,804603.0
2022-03-21 09:30:00,21.48,21.76,21.34,21.38,113859.0,21.48,21.76,21.34,21.38,113859.0
2022-03-21 10:00:00,21.42,21.45,21.23,21.37,197925.0,21.42,21.45,21.23,21.37,197925.0
2022-03-21 10:30:00,21.36,21.405,21.21,21.3,153183.0,21.36,21.405,21.21,21.3,153183.0
2022-03-21 11:00:00,21.295,21.34,21.18,21.18,57298.0,21.295,21.34,21.18,21.18,57298.0
2022-03-21 11:30:00,21.18,21.31,21.18,21.235,34676.0,21.18,21.31,21.18,21.235,34676.0
2022-03-21 12:00:00,21.23,21.24,21.19,21.19,41482.0,21.23,21.24,21.19,21.19,41482.0
2022-03-21 12:30:00,21.18,21.18,21.11,21.15,97273.0,21.18,21.18,21.11,21.15,97273.0
2022-03-21 13:00:00,21.16,21.19,21.07,21.07,51613.0,21.16,21.19,21.07,21.07,51613.0
2022-03-21 13:30:00,21.07,21.09,20.98,21.09,49007.0,21.07,21.09,20.98,21.09,49007.0
2022-03-21 14:00:00,21.08,21.15,21.0,21.141,64052.0,21.08,21.15,21.0,21.141,64052.0
2022-03-21 14:30:00,21.14,21.16,21.11,21.12,54045.0,21.14,21.16,21.11,21.12,54045.0
2022-03-21 15:00:00,21.11,21.16,21.08,21.1572,48212.0,21.11,21.16,21.08,21.1572,48212.0
2022-03-21 15:30:00,21.155,21.26,21.155,21.26,293311.0,21.155,21.26,21.155,21.26,293311.0
2022-03-22 09:30:00,21.28,21.33,21.16,21.325,48426.0,21.28,21.33,21.16,21.325,48426.0
2022-03-22 10:00:00,21.34,21.42,21.24,21.38,33785.0,21.34,21.42,21.24,21.38,33785.0
2022-03-22 10:30:00,21.37,21.4418,21.35,21.38,34212.0,21.37,21.4418,21.35,21.38,34212.0
2022-03-22 11:00:00,21.39,21.47,21.35,21.45,65045.0,21.39,21.47,21.35,21.45,65045.0
2022-03-22 11:30:00,21.44,21.5,21.4034,21.46,27725.0,21.44,21.5,21.4034,21.46,27725.0
2022-03-22 12:00:00,21.45,21.5,21.42,21.5,28897.0,21.45,21.5,21.42,21.5,28897.0
2022-03-22 12:30:00,21.4801,21.59,21.48,21.59,36349.0,21.4801,21.59,21.48,21.59,36349.0
2022-03-22 13:00:00,21.59,21.635,21.575,21.585,41841.0,21.59,21.635,21.575,21.585,41841.0
2022-03-22 13:30:00,21.59,21.65,21.59,21.63,45754.0,21.59,21.65,21.59,21.63,45754.0
2022-03-22 14:00:00,21.62,21.63,21.53,21.565,34593.0,21.62,21.63,21.53,21.565,34593.0
2022-03-22 14:30:00,21.5601,21.73,21.5601,21.71,97982.0,21.5601,21.73,21.5601,21.71,97982.0
2022-03-22 15:00:00,21.715,21.74,21.56,21.585,87524.0,21.715,21.74,21.56,21.585,87524.0
2022-03-22 15:30:00,21.585,21.66,21.54,21.62,210784.0,21.585,21.66,21.54,21.62,210784.0
2022-03-23 09:30:00,21.63,21.93,21.52,21.75,113598.0,21.63,21.93,21.52,21.75,113598.0
2022-03-23 10:00:00,21.72,21.8,21.56,21.73,101835.0,21.72,21.8,21.56,21.73,101835.0
2022-03-23 10:30:00,21.725,21.78,21.635,21.73,52303.0,21.725,21.78,21.635,21.73,52303.0
2022-03-23 11:00:00,21.73,21.79,21.66,21.71,72807.0,21.73,21.79,21.66,21.71,72807.0
2022-03-23 11:30:00,21.71,21.74,21.65,21.69,47192.0,21.71,21.74,21.65,21.69,47192.0
2022-03-23 12:00:00,21.68,21.71,21.59,21.64,61689.0,21.68,21.71,21.59,21.64,61689.0
2022-03-23 12:30:00,21.64,21.65,21.59,21.64,25282.0,21.64,21.65,21.59,21.64,25282.0
2022-03-23 13:00:00,21.63,21.635,21.51,21.51,28965.0,21.63,21.635,21.51,21.51,28965.0
2022-03-23 13:30:00,21.51,21.58,21.5,21.57,33009.0,21.51,21.58,21.5,21.57,33009.0
2022-03-23 14:00:00,21.56,21.57,21.47,21.48,29569.0,21.56,21.57,21.47,21.48,29569.0
2022-03-23 14:30:00,21.48,21.49,21.385,21.4,34754.0,21.48,21.49,21.385,21.4,34754.0
2022-03-23 15:00:00,21.39,21.45,21.37,21.43,56827.0,21.39,21.45,21.37,21.43,56827.0
2022-03-23 15:30:00,21.42,21.435,21.28,21.3,300779.0,21.42,21.435,21.28,21.3,300779.0
2022-03-24 09:30:00,21.43,21.66,21.43,21.53,33055.0,21.43,21.66,21.43,21.53,33055.0
2022-03-24 10:00:00,21.56,21.61,21.47,21.51,17255.0,21.56,21.61,21.47,21.51,17255.0
2022-03-24 10:30:00,21.495,21.66,21.49,21.66,60505.0,21.495,21.66,21.49,21.66,60505.0
2022-03-24 11:00:00,21.67,21.72,21.61,21.64,24552.0,21.67,21.72,21.61,21.64,24552.0
2022-03-24 11:30:00,21.66,21.72,21.63,21.69,23341.0,21.66,21.72,21.63,21.69,23341.0
2022-03-24 12:00:00,21.67,21.68,21.5701,21.59,145735.0,21.67,21.68,21.5701,21.59,145735.0
2022-03-24 12:30:00,21.61,21.65,21.59,21.64,19016.0,21.61,21.65,21.59,21.64,19016.0
2022-03-24 13:00:00,21.65,21.68,21.6128,21.64,10198.0,21.65,21.68,21.6128,21.64,10198.0
2022-03-24 13:30:00,21.63,21.64,21.57,21.57,17039.0,21.63,21.64,21.57,21.57,17039.0
2022-03-24 14:00:00,21.585,21.605,21.49,21.53,52246.0,21.585,21.605,21.49,21.53,52246.0
2022-03-24 14:30:00,21.53,21.545,21.48,21.495,24156.0,21.53,21.545,21.48,21.495,24156.0
2022-03-24 15:00:00,21.4834,21.5123,21.455,21.465,35610.0,21.4834,21.5123,21.455,21.465,35610.0
2022-03-24 15:30:00,21.47,21.58,21.41,21.52,254479.0,21.47,21.58,21.41,21.52,254479.0
2022-03-25 09:30:00,21.56,21.68,21.49,21.59,42960.0,21.56,21.68,21.49,21.59,42960.0
2022-03-25 10:00:00,21.58,21.73,21.565,21.69,31396.0,21.58,21.73,21.565,21.69,31396.0
2022-03-25 10:30:00,21.68,21.74,21.64,21.67,43789.0,21.68,21.74,21.64,21.67,43789.0
2022-03-25 11:00:00,21.67,21.68,21.53,21.56,30704.0,21.67,21.68,21.53,21.56,30704.0
2022-03-25 11:30:00,21.55,21.5965,21.511,21.53,35999.0,21.55,21.5965,21.511,21.53,35999.0
2022-03-25 12:00:00,21.54,21.62,21.53,21.6,14643.0,21.54,21.62,21.53,21.6,14643.0
2022-03-25 12:30:00,21.59,21.615,21.54,21.565,20698.0,21.59,21.615,21.54,21.565,20698.0
2022-03-25 13:00:00,21.565,21.58,21.49,21.515,50181.0,21.565,21.58,21.49,21.515,50181.0
2022-03-25 13:30:00,21.515,21.64,21.49,21.63,25093.0,21.515,21.64,21.49,21.63,25093.0
2022-03-25 14:00:00,21.62,21.68,21.62,21.68,35758.0,21.62,21.68,21.62,21.68,35758.0
2022-03-25 14:30:00,21.69,21.725,21.68,21.69,31226.0,21.69,21.725,21.68,21.69,31226.0
2022-03-25 15:00:00,21.695,21.765,21.66,21.765,52095.0,21.695,21.765,21.66,21.765,52095.0
2022-03-25 15:30:00,21.76,21.89,21.74,21.89,483310.0,21.76,21.89,21.74,21.89,483310.0
2022-03-28 09:30:00,21.81,21.88,21.66,21.76,55758.0,21.81,21.88,21.66,21.76,55758.0
2022-03-28 10:00:00,21.7801,21.79,21.635,21.64,23269.0,21.7801,21.79,21.635,21.64,23269.0
2022-03-28 10:30:00,21.645,21.97,21.645,21.935,134641.0,21.645,21.97,21.645,21.935,134641.0
2022-03-28 11:00:00,21.95,22.0,21.82,21.95,125948.0,21.95,22.0,21.82,21.95,125948.0
2022-03-28 11:30:00,21.96,21.96,21.74,21.75,34398.0,21.96,21.96,21.74,21.75,34398.0
2022-03-28 12:00:00,21.75,21.82,21.736,21.82,27730.0,21.75,21.82,21.736,21.82,27730.0
2022-03-28 12:30:00,21.84,22.0,21.84,21.93,35269.0,21.84,22.0,21.84,21.93,35269.0
2022-03-28 13:00:00,21.94,21.98,21.87,21.87,45087.0,21.94,21.98,21.87,21.87,45087.0
2022-03-28 13:30:00,21.89,22.0,21.88,21.9,60409.0,21.89,22.0,21.88,21.9,60409.0
2022-03-28 14:00:00,21.89,21.89,21.77,21.795,18900.0,21.89,21.89,21.77,21.795,18900.0
2022-03-28 14:30:00,21.78,21.88,21.78,21.82,44484.0,21.78,21.88,21.78,21.82,44484.0
2022-03-28 15:00:00,21.81,21.81,21.74,21.765,90451.0,21.81,21.81,21.74,21.765,90451.0
2022-03-28 15:30:00,21.765,21.8,21.67,21.76,371187.0,21.765,21.8,21.67,21.76,371187.0
2022-03-29 09:30:00,21.84,21.9899,21.71,21.79,50559.0,21.84,21.9899,21.71,21.79,50559.0
2022-03-29 10:00:00,21.815,21.86,21.66,21.83,108450.0,21.815,21.86,21.66,21.83,108450.0
2022-03-29 10:30:00,21.83,21.91,21.82,21.86,41824.0,21.83,21.91,21.82,21.86,41824.0
2022-03-29 11:00:00,21.87,21.95,21.73,21.81,57364.0,21.87,21.95,21.73,21.81,57364.0
2022-03-29 11:30:00,21.82,21.85,21.76,21.79,30323.0,21.82,21.85,21.76,21.79,30323.0
2022-03-29 12:00:00,21.78,21.895,21.75,21.79,58759.0,21.78,21.895,21.75,21.79,58759.0
2022-03-29 12:30:00,21.79,21.82,21.755,21.78,40755.0,21.79,21.82,21.755,21.78,40755.0
2022-03-29 13:00:00,21.775,21.84,21.775,21.825,34808.0,21.775,21.84,21.775,21.825,34808.0
2022-03-29 13:30:00,21.82,21.96,21.8,21.94,59803.0,21.82,21.96,21.8,21.94,59803.0
2022-03-29 14:00:00,21.9422,21.95,21.88,21.9475,29227.0,21.9422,21.95,21.88,21.9475,29227.0
2022-03-29 14:30:00,21.941,22.01,21.87,21.98,106705.0,21.941,22.01,21.87,21.98,106705.0
2022-03-29 15:00:00,21.9737,22.05,21.93,22.045,166471.0,21.9737,22.05,21.93,22.045,166471.0
2022-03-29 15:30:00,22.05,22.079,21.93,22.0,181116.0,22.05,22.079,21.93,22.0,181116.0
2022-03-30 09:30:00,22.04,22.42,21.97,22.41,135112.0,22.04,22.42,21.97,22.41,135112.0
2022-03-30 10:00:00,22.4099,22.45,22.33,22.35,47230.0,22.4099,22.45,22.33,22.35,47230.0
2022-03-30 10:30:00,22.36,22.415,22.335,22.4,20953.0,22.36,22.415,22.335,22.4,20953.0
2022-03-30 11:00:00,22.41,22.485,22.33,22.4139,113896.0,22.41,22.485,22.33,22.4139,113896.0
2022-03-30 11:30:00,22.4163,22.485,22.39,22.445,61158.0,22.4163,22.485,22.39,22.445,61158.0
2022-03-30 12:00:00,22.4402,22.55,22.44,22.535,83834.0,22.4402,22.55,22.44,22.535,83834.0
2022-03-30 12:30:00,22.54,22.65,22.53,22.6,76236.0,22.54,22.65,22.53,22.6,76236.0
2022-03-30 13:00:00,22.6,22.615,22.44,22.475,80761.0,22.6,22.615,22.44,22.475,80761.0
2022-03-30 13:30:00,22.48,22.49,22.37,22.38,71020.0,22.48,22.49,22.37,22.38,71020.0
2022-03-30 14:00:00,22.38,22.395,22.32,22.345,134753.0,22.38,22.395,22.32,22.345,134753.0
2022-03-30 14:30:00,22.345,22.385,22.345,22.355,100594.0,22.345,22.385,22.345,22.355,100594.0
2022-03-30 15:00:00,22.355,22.425,22.345,22.415,119596.0,22.355,22.425,22.345,22.415,119596.0
2022-03-30 15:30:00,22.415,22.465,22.345,22.425,430015.0,22.415,22.465,22.345,22.425,430015.0
2022-03-31 09:30:00,22.44,22.55,22.32,22.52,59604.0,22.44,22.55,22.32,22.52,59604.0
2022-03-31 10:00:00,22.51,22.6892,22.4101,22.6,106816.0,22.51,22.6892,22.4101,22.6,106816.0
2022-03-31 10:30:00,22.6,22.65,22.56,22.63,77875.0,22.6,22.65,22.56,22.63,77875.0
2022-03-31 11:00:00,22.63,22.76,22.6,22.65,59162.0,22.63,22.76,22.6,22.65,59162.0
2022-03-31 11:30:00,22.6493,22.6592,22.56,22.59,57164.0,22.6493,22.6592,22.56,22.59,57164.0
2022-03-31 12:00:00,22.595,22.66,22.56,22.635,42486.0,22.595,22.66,22.56,22.635,42486.0
2022-03-31 12:30:00,22.635,22.71,22.6,22.661,58892.0,22.635,22.71,22.6,22.661,58892.0
2022-03-31 13:00:00,22.665,22.73,22.645,22.725,56848.0,22.665,22.73,22.645,22.725,56848.0
2022-03-31 13:30:00,22.725,22.79,22.69,22.7065,83718.0,22.725,22.79,22.69,22.7065,83718.0
2022-03-31 14:00:00,22.7084,22.759,22.7,22.755,45444.0,22.7084,22.759,22.7,22.755,45444.0
2022-03-31 14:30:00,22.755,22.815,22.73,22.8,95240.0,22.755,22.815,22.73,22.8,95240.0
2022-03-31 15:00:00,22.8,22.8693,22.73,22.73,211347.0,22.8,22.8693,22.73,22.73,211347.0
2022-03-31 15:30:00,22.713,22.745,22.655,22.67,682103.0,22.713,22.745,22.655,22.67,682103.0
2022-04-01 09:30:00,22.83,23.16,22.72,22.87,224300.0,22.83,23.16,22.72,22.87,224300.0
2022-04-01 10:00:00,22.87,23.0147,22.69,22.71,76031.0,22.87,23.0147,22.69,22.71,76031.0
2022-04-01 10:30:00,22.71,22.97,22.71,22.96,37682.0,22.71,22.97,22.71,22.96,37682.0
2022-04-01 11:00:00,22.95,22.95,22.84,22.915,42945.0,22.95,22.95,22.84,22.915,42945.0
2022-04-01 11:30:00,22.905,22.905,22.8,22.82,30749.0,22.905,22.905,22.8,22.82,30749.0
2022-04-01 12:00:00,22.825,22.825,22.71,22.75,31259.0,22.825,22.825,22.71,22.75,31259.0
2022-04-01 12:30:00,22.74,22.865,22.715,22.85,36305.0,22.74,22.865,22.715,22.85,36305.0
2022-04-01 13:00:00,22.845,22.86,22.745,22.76,51360.0,22.845,22.86,22.745,22.76,51360.0
2022-04-01 13:30:00,22.75,22.83,22.72,22.77,47178.0,22.75,22.83,22.72,22.77,47178.0
2022-04-01 14:00:00,22.78,22.84,22.74,22.825,64142.0,22.78,22.84,22.74,22.825,64142.0
2022-04-01 14:30:00,22.825,22.87,22.775,22.855,46887.0,22.825,22.87,22.775,22.855,46887.0
2022-04-01 15:00:00,22.855,22.875,22.78,22.835,62093.0,22.855,22.875,22.78,22.835,62093.0
2022-04-01 15:30:00,22.835,22.905,22.76,22.88,252413.0,22.835,22.905,22.76,22.88,252413.0
2022-04-04 09:30:00,22.95,23.14,22.8421,23.03,108474.0,22.95,23.14,22.8421,23.03,108474.0
2022-04-04 10:00:00,23.01,23.24,22.99,23.23,48778.0,23.01,23.24,22.99,23.23,48778.0
2022-04-04 10:30:00,23.23,23.265,23.155,23.17,94762.0,23.23,23.265,23.155,23.17,94762.0
2022-04-04 11:00:00,23.14,23.25,23.08,23.21,75948.0,23.14,23.25,23.08,23.21,75948.0
2022-04-04 11:30:00,23.21,23.22,23.13,23.22,20205.0,23.21,23.22,23.13,23.22,20205.0
2022-04-04 12:00:00,23.22,23.34,23.215,23.25,51690.0,23.22,23.34,23.215,23.25,51690.0
2022-04-04 12:30:00,23.245,23.295,23.24,23.26,28841.0,23.245,23.295,23.24,23.26,28841.0
2022-04-04 13:00:00,23.25,23.255,23.17,23.175,31960.0,23.25,23.255,23.17,23.175,31960.0
2022-04-04 13:30:00,23.17,23.23,23.15,23.21,33942.0,23.17,23.23,23.15,23.21,33942.0
2022-04-04 14:00:00,23.2,23.28,23.2,23.2787,39303.0,23.2,23.28,23.2,23.2787,39303.0
2022-04-04 14:30:00,23.275,23.28,23.205,23.26,49481.0,23.275,23.28,23.205,23.26,49481.0
2022-04-04 15:00:00,23.26,23.26,23.19,23.235,48159.0,23.26,23.26,23.19,23.235,48159.0
2022-04-04 15:30:00,23.24,23.25,23.1,23.165,176851.0,23.24,23.25,23.1,23.165,176851.0
2022-04-05 09:30:00,23.07,23.37,23.04,23.25,56892.0,23.07,23.37,23.04,23.25,56892.0
2022-04-05 10:00:00,23.26,23.33,23.1643,23.17,39492.0,23.26,23.33,23.1643,23.17,39492.0
2022-04-05 10:30:00,23.175,23.26,23.15,23.2,34580.0,23.175,23.26,23.15,23.2,34580.0
2022-04-05 11:00:00,23.21,23.32,23.2,23.275,147091.0,23.21,23.32,23.2,23.275,147091.0
2022-04-05 11:30:00,23.275,23.345,23.265,23.28,41586.0,23.275,23.345,23.265,23.28,41586.0
2022-04-05 12:00:00,23.28,23.32,23.27,23.31,33732.0,23.28,23.32,23.27,23.31,33732.0
2022-04-05 12:30:00,23.3019,23.4,23.295,23.35,75934.0,23.3019,23.4,23.295,23.35,75934.0
2022-04-05 13:00:00,23.36,23.38,23.23,23.29,174820.0,23.36,23.38,23.23,23.29,174820.0
2022-04-05 13:30:00,23.29,23.29,23.1,23.11,45697.0,23.29,23.29,23.1,23.11,45697.0
2022-04-05 14:00:00,23.12,23.225,23.09,23.185,64854.0,23.12,23.225,23.09,23.185,64854.0
2022-04-05 14:30:00,23.185,23.22,23.15,23.165,112055.0,23.185,23.22,23.15,23.165,112055.0
2022-04-05 15:00:00,23.165,23.175,23.055,23.081,84402.0,23.165,23.175,23.055,23.081,84402.0
2022-04-05 15:30:00,23.085,23.1,22.86,22.89,367717.0,23.085,23.1,22.86,22.89,367717.0
2022-04-06 09:30:00,22.86,23.01,22.7,22.93,68648.0,22.86,23.01,22.7,22.93,68648.0
2022-04-06 10:00:00,22.93,23.05,22.84,22.91,140907.0,22.93,23.05,22.84,22.91,140907.0
2022-04-06 10:30:00,22.92,23.04,22.88,22.99,45006.0,22.92,23.04,22.88,22.99,45006.0
2022-04-06 11:00:00,22.965,23.02,22.92,22.935,27508.0,22.965,23.02,22.92,22.935,27508.0
2022-04-06 11:30:00,22.932,23.05,22.925,23.03,25295.0,22.932,23.05,22.925,23.03,25295.0
2022-04-06 12:00:00,23.03,23.03,22.91,22.93,61147.0,23.03,23.03,22.91,22.93,61147.0
2022-04-06 12:30:00,22.94,23.04,22.935,23.025,31069.0,22.94,23.04,22.935,23.025,31069.0
2022-04-06 13:00:00,23.02,23.02,22.94,22.97,25555.0,23.02,23.02,22.94,22.97,25555.0
2022-04-06 13:30:00,22.965,23.05,22.945,22.99,57260.0,22.965,23.05,22.945,22.99,57260.0
2022-04-06 14:00:00,22.98,23.045,22.805,22.92,75888.0,22.98,23.045,22.805,22.92,75888.0
2022-04-06 14:30:00,22.94,23.22,22.93,23.18,67824.0,22.94,23.22,22.93,23.18,67824.0
2022-04-06 15:00:00,23.19,23.2591,23.07,23.09,63842.0,23.19,23.2591,23.07,23.09,63842.0
2022-04-06 15:30:00,23.095,23.18,23.05,23.08,255602.0,23.095,23.18,23.05,23.08,255602.0
2022-04-07 09:30:00,22.97,23.18,22.91,23.075,60046.0,22.97,23.18,22.91,23.075,60046.0
2022-04-07 10:00:00,23.08,23.1,22.91,22.98,78194.0,23.08,23.1,22.91,22.98,78194.0
2022-04-07 10:30:00,22.99,23.06,22.875,22.91,23827.0,22.99,23.06,22.875,22.91,23827.0
2022-04-07 11:00:00,22.91,22.95,22.81,22.81,59762.0,22.91,22.95,22.81,22.81,59762.0
2022-04-07 11:30:00,22.81,22.87,22.735,22.87,52182.0,22.81,22.87,22.735,22.87,52182.0
2022-04-07 12:00:00,22.88,22.89,22.755,22.765,33715.0,22.88,22.89,22.755,22.765,33715.0
2022-04-07 12:30:00,22.76,22.86,22.75,22.79,37934.0,22.76,22.86,22.75,22.79,37934.0
2022-04-07 13:00:00,22.81,22.9,22.79,22.88,32657.0,22.81,22.9,22.79,22.88,32657.0
2022-04-07 13:30:00,22.87,22.9,22.79,22.83,64634.0,22.87,22.9,22.79,22.83,64634.0
2022-04-07 14:00:00,22.8353,22.975,22.83,22.93,29986.0,22.8353,22.975,22.83,22.93,29986.0
2022-04-07 14:30:00,22.93,23.04,22.9,23.01,35792.0,22.93,23.04,22.9,23.01,35792.0
2022-04-07 15:00:00,23.02,23.11,23.02,23.095,48810.0,23.02,23.11,23.02,23.095,48810.0
2022-04-07 15:30:00,23.1,23.105,22.9,22.94,210251.0,23.1,23.105,22.9,22.94,210251.0
2022-04-08 09:30:00,22.94,23.03,22.81,22.81,56727.0,22.94,23.03,22.81,22.81,56727.0
2022-04-08 10:00:00,22.79,22.97,22.79,22.96,45690.0,22.79,22.97,22.79,22.96,45690.0
2022-04-08 10:30:00,22.97,22.98,22.9,22.91,40079.0,22.97,22.98,22.9,22.91,40079.0
2022-04-08 11:00:00,22.91,23.06,22.875,23.055,51704.0,22.91,23.06,22.875,23.055,51704.0
2022-04-08 11:30:00,23.05,23.079,22.92,23.07,44176.0,23.05,23.079,22.92,23.07,44176.0
2022-04-08 12:00:00,23.08,23.19,23.08,23.16,29531.0,23.08,23.19,23.08,23.16,29531.0
2022-04-08 12:30:00,23.17,23.21,23.13,23.2,38164.0,23.17,23.21,23.13,23.2,38164.0
2022-04-08 13:00:00,23.2009,23.27,23.19,23.21,46802.0,23.2009,23.27,23.19,23.21,46802.0
2022-04-08 13:30:00,23.219,23.23,23.135,23.18,47699.0,23.219,23.23,23.135,23.18,47699.0
2022-04-08 14:00:00,23.17,23.18,23.08,23.1,38588.0,23.17,23.18,23.08,23.1,38588.0
2022-04-08 14:30:00,23.1,23.11,22.985,23.04,64379.0,23.1,23.11,22.985,23.04,64379.0
2022-04-08 15:00:00,23.045,23.1,22.98,23.06,108731.0,23.045,23.1,22.98,23.06,108731.0
2022-04-08 15:30:00,23.07,23.085,22.945,23.04,299549.0,23.07,23.085,22.945,23.04,299549.0
2022-04-11 09:30:00,22.9,22.9,22.62,22.67,100592.0,22.9,22.9,22.62,22.67,100592.0
2022-04-11 10:00:00,22.67,22.69,22.54,22.58,57451.0,22.67,22.69,22.54,22.58,57451.0
2022-04-11 10:30:00,22.55,22.56,22.43,22.51,112938.0,22.55,22.56,22.43,22.51,112938.0
2022-04-11 11:00:00,22.53,22.57,22.45,22.5,56745.0,22.53,22.57,22.45,22.5,56745.0
2022-04-11 11:30:00,22.5,22.78,22.49,22.7,113737.0,22.5,22.78,22.49,22.7,113737.0
2022-04-11 12:00:00,22.7,22.74,22.555,22.6,54588.0,22.7,22.74,22.555,22.6,54588.0
2022-04-11 12:30:00,22.61,22.7,22.6,22.67,42129.0,22.61,22.7,22.6,22.67,42129.0
2022-04-11 13:00:00,22.68,22.72,22.645,22.7,20756.0,22.68,22.72,22.645,22.7,20756.0
2022-04-11 13:30:00,22.7,22.71,22.605,22.64,37733.0,22.7,22.71,22.605,22.64,37733.0
2022-04-11 14:00:00,22.65,22.67,22.52,22.52,61170.0,22.65,22.67,22.52,22.52,61170.0
2022-04-11 14:30:00,22.51,22.55,22.475,22.5,43483.0,22.51,22.55,22.475,22.5,43483.0
2022-04-11 15:00:00,22.5,22.51,22.33,22.395,68486.0,22.5,22.51,22.33,22.395,68486.0
2022-04-11 15:30:00,22.39,22.45,22.34,22.41,199245.0,22.39,22.45,22.34,22.41,199245.0
2022-04-12 09:30:00,22.56,22.73,22.54,22.59,39328.0,22.56,22.73,22.54,22.59,39328.0
2022-04-12 10:00:00,22.59,22.61,22.44,22.5,49019.0,22.59,22.61,22.44,22.5,49019.0
2022-04-12 10:30:00,22.51,22.58,22.465,22.535,34355.0,22.51,22.58,22.465,22.535,34355.0
2022-04-12 11:00:00,22.53,22.62,22.52,22.585,29619.0,22.53,22.62,22.52,22.585,29619.0
2022-04-12 11:30:00,22.58,22.78,22.58,22.71,75040.0,22.58,22.78,22.58,22.71,75040.0
2022-04-12 12:00:00,22.69,22.7,22.51,22.54,41789.0,22.69,22.7,22.51,22.54,41789.0
2022-04-12 12:30:00,22.545,22.575,22.47,22.53,33246.0,22.545,22.575,22.47,22.53,33246.0
2022-04-12 13:00:00,22.52,22.57,22.47,22.51,27817.0,22.52,22.57,22.47,22.51,27817.0
2022-04-12 13:30:00,22.51,22.54,22.37,22.38,32533.0,22.51,22.54,22.37,22.38,32533.0
2022-04-12 14:00:00,22.38,22.41,22.32,22.32,28603.0,22.38,22.41,22.32,22.32,28603.0
2022-04-12 14:30:00,22.31,22.325,22.24,22.25,45781.0,22.31,22.325,22.24,22.25,45781.0
2022-04-12 15:00:00,22.245,22.32,22.21,22.27,194354.0,22.245,22.32,22.21,22.27,194354.0
2022-04-12 15:30:00,22.27,22.39,22.27,22.36,256503.0,22.27,22.39,22.27,22.36,256503.0
2022-04-13 09:30:00,22.61,22.765,22.51,22.76,98260.0,22.61,22.765,22.51,22.76,98260.0
2022-04-13 10:00:00,22.75,22.8403,22.685,22.75,93886.0,22.75,22.8403,22.685,22.75,93886.0
2022-04-13 10:30:00,22.74,22.855,22.72,22.78,51029.0,22.74,22.855,22.72,22.78,51029.0
2022-04-13 11:00:00,22.775,22.855,22.74,22.855,41906.0,22.775,22.855,22.74,22.855,41906.0
2022-04-13 11:30:00,22.86,22.88,22.78,22.81,47747.0,22.86,22.88,22.78,22.81,47747.0
2022-04-13 12:00:00,22.81,22.82,22.75,22.79,58086.0,22.81,22.82,22.75,22.79,58086.0
2022-04-13 12:30:00,22.795,22.87,22.795,22.825,38360.0,22.795,22.87,22.795,22.825,38360.0
2022-04-13 13:00:00,22.825,22.88,22.78,22.86,46307.0,22.825,22.88,22.78,22.86,46307.0
2022-04-13 13:30:00,22.865,22.94,22.83,22.925,45208.0,22.865,22.94,22.83,22.925,45208.0
2022-04-13 14:00:00,22.92,22.98,22.9,22.955,40609.0,22.92,22.98,22.9,22.955,40609.0
2022-04-13 14:30:00,22.96,23.01,22.93,22.97,56263.0,22.96,23.01,22.93,22.97,56263.0
2022-04-13 15:00:00,22.975,23.05,22.935,22.955,73124.0,22.975,23.05,22.935,22.955,73124.0
2022-04-13 15:30:00,22.955,23.03,22.84,22.98,351556.0,22.955,23.03,22.84,22.98,351556.0
2022-04-14 09:30:00,23.0,23.24,22.98,23.23,95314.0,23.0,23.24,22.98,23.23,95314.0
2022-04-14 10:00:00,23.23,23.29,23.12,23.15,105001.0,23.23,23.29,23.12,23.15,105001.0
2022-04-14 10:30:00,23.15,23.23,23.08,23.08,40156.0,23.15,23.23,23.08,23.08,40156.0
2022-04-14 11:00:00,23.08,23.14,23.04,23.075,38423.0,23.08,23.14,23.04,23.075,38423.0
2022-04-14 11:30:00,23.07,23.07,22.95,22.9699,41893.0,23.07,23.07,22.95,22.9699,41893.0
2022-04-14 12:00:00,22.96,23.02,22.96,22.97,40237.0,22.96,23.02,22.96,22.97,40237.0
2022-04-14 12:30:00,22.98,23.02,22.92,23.015,36987.0,22.98,23.02,22.92,23.015,36987.0
2022-04-14 13:00:00,23.01,23.025,22.955,22.99,41181.0,23.01,23.025,22.955,22.99,41181.0
2022-04-14 13:30:00,23.0,23.1,22.981,23.1,54874.0,23.0,23.1,22.981,23.1,54874.0
2022-04-14 14:00:00,23.095,23.1279,22.99,23.065,53181.0,23.095,23.1279,22.99,23.065,53181.0
2022-04-14 14:30:00,23.06,23.08,23.01,23.06,56288.0,23.06,23.08,23.01,23.06,56288.0
2022-04-14 15:00:00,23.065,23.145,23.03,23.085,75454.0,23.065,23.145,23.03,23.085,75454.0
2022-04-14 15:30:00,23.085,23.19,23.05,23.08,291753.0,23.085,23.19,23.05,23.08,291753.0
2022-04-18 09:30:00,23.04,23.09,22.905,22.95,73618.0,23.04,23.09,22.905,22.95,73618.0
2022-04-18 10:00:00,22.95,22.95,22.62,22.7098,69001.0,22.95,22.95,22.62,22.7098,69001.0
2022-04-18 10:30:00,22.7,22.745,22.65,22.68,63107.0,22.7,22.745,22.65,22.68,63107.0
2022-04-18 11:00:00,22.69,22.88,22.69,22.8,59100.0,22.69,22.88,22.69,22.8,59100.0
2022-04-18 11:30:00,22.81,22.82,22.74,22.77,19447.0,22.81,22.82,22.74,22.77,19447.0
2022-04-18 12:00:00,22.77,22.89,22.765,22.89,26645.0,22.77,22.89,22.765,22.89,26645.0
2022-04-18 12:30:00,22.9,22.95,22.86,22.94,29432.0,22.9,22.95,22.86,22.94,29432.0
2022-04-18 13:00:00,22.95,23.06,22.895,23.06,42218.0,22.95,23.06,22.895,23.06,42218.0
2022-04-18 13:30:00,23.0483,23.12,23.0483,23.095,24535.0,23.0483,23.12,23.0483,23.095,24535.0
2022-04-18 14:00:00,23.12,23.12,22.98,23.03,39452.0,23.12,23.12,22.98,23.03,39452.0
2022-04-18 14:30:00,23.06,23.11,23.045,23.06,32586.0,23.06,23.11,23.045,23.06,32586.0
2022-04-18 15:00:00,23.065,23.08,22.93,22.93,34891.0,23.065,23.08,22.93,22.93,34891.0
2022-04-18 15:30:00,22.925,22.93,22.79,22.86,261135.0,22.925,22.93,22.79,22.86,261135.0
2022-04-19 09:30:00,22.87,22.96,22.61,22.95,50068.0,22.87,22.96,22.61,22.95,50068.0
2022-04-19 10:00:00,22.96,23.06,22.87,23.035,53281.0,22.96,23.06,22.87,23.035,53281.0
2022-04-19 10:30:00,23.04,23.12,22.94,22.95,79807.0,23.04,23.12,22.94,22.95,79807.0
2022-04-19 11:00:00,22.95,22.97,22.9,22.935,22198.0,22.95,22.97,22.9,22.935,22198.0
2022-04-19 11:30:00,22.93,22.9818,22.905,22.96,24307.0,22.93,22.9818,22.905,22.96,24307.0
2022-04-19 12:00:00,22.97,22.98,22.935,22.98,21643.0,22.97,22.98,22.935,22.98,21643.0
2022-04-19 12:30:00,22.98,22.98,22.89,22.91,41110.0,22.98,22.98,22.89,22.91,41110.0
2022-04-19 13:00:00,22.9,22.95,22.82,22.825,33444.0,22.9,22.95,22.82,22.825,33444.0
2022-04-19 13:30:00,22.825,22.86,22.78,22.855,28684.0,22.825,22.86,22.78,22.855,28684.0
2022-04-19 14:00:00,22.855,22.855,22.755,22.79,31773.0,22.855,22.855,22.755,22.79,31773.0
2022-04-19 14:30:00,22.79,22.79,22.71,22.72,27933.0,22.79,22.79,22.71,22.72,27933.0
2022-04-19 15:00:00,22.73,22.81,22.73,22.76,51786.0,22.73,22.81,22.73,22.76,51786.0
2022-04-19 15:30:00,22.76,22.79,22.69,22.76,253371.0,22.76,22.79,22.69,22.76,253371.0
2022-04-20 09:30:00,22.86,22.99,22.47,22.505,133914.0,22.86,22.99,22.47,22.505,133914.0
2022-04-20 10:00:00,22.52,22.66,22.44,22.51,54244.0,22.52,22.66,22.44,22.51,54244.0
2022-04-20 10:30:00,22.51,22.7282,22.505,22.7,43586.0,22.51,22.7282,22.505,22.7,43586.0
2022-04-20 11:00:00,22.71,22.72,22.62,22.67,37953.0,22.71,22.72,22.62,22.67,37953.0
2022-04-20 11:30:00,22.7099,22.81,22.705,22.72,37338.0,22.7099,22.81,22.705,22.72,37338.0
2022-04-20 12:00:00,22.72,22.8,22.71,22.76,28922.0,22.72,22.8,22.71,22.76,28922.0
2022-04-20 12:30:00,22.76,22.8767,22.76,22.865,22584.0,22.76,22.8767,22.76,22.865,22584.0
2022-04-20 13:00:00,22.86,22.89,22.85,22.87,25519.0,22.86,22.89,22.85,22.87,25519.0
2022-04-20 13:30:00,22.88,22.935,22.86,22.93,28440.0,22.88,22.935,22.86,22.93,28440.0
2022-04-20 14:00:00,22.93,22.95,22.84,22.87,46335.0,22.93,22.95,22.84,22.87,46335.0
2022-04-20 14:30:00,22.86,22.86,22.79,22.83,40241.0,22.86,22.86,22.79,22.83,40241.0
2022-04-20 15:00:00,22.83,22.915,22.81,22.865,159132.0,22.83,22.915,22.81,22.865,159132.0
2022-04-20 15:30:00,22.865,23.035,22.83,22.99,385345.0,22.865,23.035,22.83,22.99,385345.0
2022-04-21 09:30:00,23.01,23.26,22.85,22.97,75756.0,23.01,23.26,22.85,22.97,75756.0
2022-04-21 10:00:00,22.95,22.97,22.831,22.85,40395.0,22.95,22.97,22.831,22.85,40395.0
2022-04-21 10:30:00,22.84,22.88,22.75,22.75,39956.0,22.84,22.88,22.75,22.75,39956.0
2022-04-21 11:00:00,22.76,22.76,22.599,22.74,100337.0,22.76,22.76,22.599,22.74,100337.0
2022-04-21 11:30:00,22.74,22.75,22.65,22.6801,38174.0,22.74,22.75,22.65,22.6801,38174.0
2022-04-21 12:00:00,22.7,22.72,22.65,22.695,56136.0,22.7,22.72,22.65,22.695,56136.0
2022-04-21 12:30:00,22.7,22.755,22.63,22.66,35922.0,22.7,22.755,22.63,22.66,35922.0
2022-04-21 13:00:00,22.66,22.76,22.64,22.745,28430.0,22.66,22.76,22.64,22.745,28430.0
2022-04-21 13:30:00,22.75,22.77,22.69,22.715,21569.0,22.75,22.77,22.69,22.715,21569.0
2022-04-21 14:00:00,22.7115,22.7115,22.64,22.665,30670.0,22.7115,22.7115,22.64,22.665,30670.0
2022-04-21 14:30:00,22.66,22.75,22.64,22.64,32775.0,22.66,22.75,22.64,22.64,32775.0
2022-04-21 15:00:00,22.64,22.675,22.6,22.675,41997.0,22.64,22.675,22.6,22.675,41997.0
2022-04-21 15:30:00,22.67,22.68,22.51,22.56,192365.0,22.67,22.68,22.51,22.56,192365.0
2022-04-22 09:30:00,22.42,22.78,22.24,22.56,159703.0,22.42,22.78,22.24,22.56,159703.0
2022-04-22 10:00:00,22.54,22.62,22.41,22.41,38901.0,22.54,22.62,22.41,22.41,38901.0
2022-04-22 10:30:00,22.42,22.5,22.31,22.33,40288.0,22.42,22.5,22.31,22.33,40288.0
2022-04-22 11:00:00,22.34,22.43,22.25,22.42,32413.0,22.34,22.43,22.25,22.42,32413.0
2022-04-22 11:30:00,22.43,22.46,22.36,22.38,22519.0,22.43,22.46,22.36,22.38,22519.0
2022-04-22 12:00:00,22.38,22.5,22.36,22.5,46023.0,22.38,22.5,22.36,22.5,46023.0
2022-04-22 12:30:00,22.52,22.6,22.4,22.4,41050.0,22.52,22.6,22.4,22.4,41050.0
2022-04-22 13:00:00,22.39,22.435,22.375,22.435,21889.0,22.39,22.435,22.375,22.435,21889.0
2022-04-22 13:30:00,22.435,22.49,22.43,22.465,37732.0,22.435,22.49,22.43,22.465,37732.0
2022-04-22 14:00:00,22.46,22.5,22.395,22.49,23177.0,22.46,22.5,22.395,22.49,23177.0
2022-04-22 14:30:00,22.49,22.5,22.4,22.41,29844.0,22.49,22.5,22.4,22.41,29844.0
2022-04-22 15:00:00,22.4,22.515,22.35,22.43,46409.0,22.4,22.515,22.35,22.43,46409.0
2022-04-22 15:30:00,22.44,22.56,22.36,22.415,147010.0,22.44,22.56,22.36,22.415,147010.0
2022-04-25 09:30:00,22.38,22.57,22.3,22.31,68284.0,22.38,22.57,22.3,22.31,68284.0
2022-04-25 10:00:00,22.33,22.37,22.17,22.33,194811.0,22.33,22.37,22.17,22.33,194811.0
2022-04-25 10:30:00,22.32,22.59,22.32,22.34,169199.0,22.32,22.59,22.32,22.34,169199.0
2022-04-25 11:00:00,22.35,22.49,22.29,22.48,77745.0,22.35,22.49,22.29,22.48,77745.0
2022-04-25 11:30:00,22.47,22.47,22.27,22.33,23576.0,22.47,22.47,22.27,22.33,23576.0
2022-04-25 12:00:00,22.32,22.48,22.31,22.45,38062.0,22.32,22.48,22.31,22.45,38062.0
2022-04-25 12:30:00,22.44,22.56,22.42,22.54,30929.0,22.44,22.56,22.42,22.54,30929.0
2022-04-25 13:00:00,22.55,22.65,22.5,22.58,24629.0,22.55,22.65,22.5,22.58,24629.0
2022-04-25 13:30:00,22.59,22.65,22.52,22.5885,31488.0,22.59,22.65,22.52,22.5885,31488.0
2022-04-25 14:00:00,22.61,22.79,22.565,22.79,74197.0,22.61,22.79,22.565,22.79,74197.0
2022-04-25 14:30:00,22.8,22.82,22.72,22.75,40394.0,22.8,22.82,22.72,22.75,40394.0
2022-04-25 15:00:00,22.75,22.81,22.62,22.8,43867.0,22.75,22.81,22.62,22.8,43867.0
2022-04-25 15:30:00,22.805,22.8783,22.76,22.84,168426.0,22.805,22.8783,22.76,22.84,168426.0
2022-04-26 09:30:00,22.74,22.84,22.6327,22.7,66523.0,22.74,22.84,22.6327,22.7,66523.0
2022-04-26 10:00:00,22.67,22.71,22.46,22.55,55254.0,22.67,22.71,22.46,22.55,55254.0
2022-04-26 10:30:00,22.55,22.55,22.41,22.42,71723.0,22.55,22.55,22.41,22.42,71723.0
2022-04-26 11:00:00,22.41,22.49,22.35,22.37,60311.0,22.41,22.49,22.35,22.37,60311.0
2022-04-26 11:30:00,22.355,22.39,22.27,22.3,52914.0,22.355,22.39,22.27,22.3,52914.0
2022-04-26 12:00:00,22.3,22.39,22.29,22.37,61482.0,22.3,22.39,22.29,22.37,61482.0
2022-04-26 12:30:00,22.37,22.41,22.27,22.3,53021.0,22.37,22.41,22.27,22.3,53021.0
2022-04-26 13:00:00,22.3,22.3,22.175,22.19,40662.0,22.3,22.3,22.175,22.19,40662.0
2022-04-26 13:30:00,22.18,22.255,22.165,22.23,29546.0,22.18,22.255,22.165,22.23,29546.0
2022-04-26 14:00:00,22.23,22.33,22.19,22.3,32107.0,22.23,22.33,22.19,22.3,32107.0
2022-04-26 14:30:00,22.3,22.32,22.21,22.3,39742.0,22.3,22.32,22.21,22.3,39742.0
2022-04-26 15:00:00,22.31,22.32,22.19,22.2,55132.0,22.31,22.32,22.19,22.2,55132.0
2022-04-26 15:30:00,22.195,22.32,22.14,22.23,224129.0,22.195,22.32,22.14,22.23,224129.0
2022-04-27 09:30:00,22.48,22.83,22.3,22.765,141117.0,22.48,22.83,22.3,22.765,141117.0
2022-04-27 10:00:00,22.78,22.875,22.49,22.49,106863.0,22.78,22.875,22.49,22.49,106863.0
2022-04-27 10:30:00,22.48,22.64,22.45,22.6,92169.0,22.48,22.64,22.45,22.6,92169.0
2022-04-27 11:00:00,22.59,22.71,22.59,22.68,96568.0,22.59,22.71,22.59,22.68,96568.0
2022-04-27 11:30:00,22.69,22.75,22.47,22.55,80719.0,22.69,22.75,22.47,22.55,80719.0
2022-04-27 12:00:00,22.56,22.68,22.45,22.66,155809.0,22.56,22.68,22.45,22.66,155809.0
2022-04-27 12:30:00,22.68,22.765,22.66,22.74,50907.0,22.68,22.765,22.66,22.74,50907.0
2022-04-27 13:00:00,22.74,22.76,22.64,22.74,41691.0,22.74,22.76,22.64,22.74,41691.0
2022-04-27 13:30:00,22.74,22.77,22.69,22.76,40930.0,22.74,22.77,22.69,22.76,40930.0
2022-04-27 14:00:00,22.76,22.78,22.68,22.695,58991.0,22.76,22.78,22.68,22.695,58991.0
2022-04-27 14:30:00,22.69,22.79,22.64,22.65,53750.0,22.69,22.79,22.64,22.65,53750.0
2022-04-27 15:00:00,22.655,22.67,22.575,22.638,77801.0,22.655,22.67,22.575,22.638,77801.0
2022-04-27 15:30:00,22.635,22.665,22.59,22.61,194779.0,22.635,22.665,22.59,22.61,194779.0
2022-04-28 09:30:00,22.63,22.75,22.4247,22.45,50455.0,22.63,22.75,22.4247,22.45,50455.0
2022-04-28 10:00:00,22.45,22.47,22.27,22.31,26224.0,22.45,22.47,22.27,22.31,26224.0
2022-04-28 10:30:00,22.3,22.41,22.23,22.39,34283.0,22.3,22.41,22.23,22.39,34283.0
2022-04-28 11:00:00,22.39,22.45,22.33,22.365,39327.0,22.39,22.45,22.33,22.365,39327.0
2022-04-28 11:30:00,22.365,22.41,22.16,22.17,57281.0,22.365,22.41,22.16,22.17,57281.0
2022-04-28 12:00:00,22.18,22.3,22.1084,22.295,37201.0,22.18,22.3,22.1084,22.295,37201.0
2022-04-28 12:30:00,22.3,22.54,22.3,22.51,48359.0,22.3,22.54,22.3,22.51,48359.0
2022-04-28 13:00:00,22.52,22.63,22.5,22.59,57374.0,22.52,22.63,22.5,22.59,57374.0
2022-04-28 13:30:00,22.58,22.73,22.53,22.55,165608.0,22.58,22.73,22.53,22.55,165608.0
2022-04-28 14:00:00,22.56,22.62,22.55,22.59,32350.0,22.56,22.62,22.55,22.59,32350.0
2022-04-28 14:30:00,22.61,22.7,22.58,22.69,53901.0,22.61,22.7,22.58,22.69,53901.0
2022-04-28 15:00:00,22.69,22.81,22.67,22.795,111128.0,22.69,22.81,22.67,22.795,111128.0
2022-04-28 15:30:00,22.795,22.82,22.75,22.77,409718.0,22.795,22.82,22.75,22.77,409718.0
2022-04-29 09:30:00,22.75,23.04,22.56,23.0,138068.0,22.75,23.04,22.56,23.0,138068.0
2022-04-29 10:00:00,22.97,23.13,22.75,22.8,99757.0,22.97,23.13,22.75,22.8,99757.0
2022-04-29 10:30:00,22.81,22.81,22.68,22.69,74038.0,22.81,22.81,22.68,22.69,74038.0
2022-04-29 11:00:00,22.695,22.85,22.68,22.81,47888.0,22.695,22.85,22.68,22.81,47888.0
2022-04-29 11:30:00,22.79,22.84,22.735,22.735,35091.0,22.79,22.84,22.735,22.735,35091.0
2022-04-29 12:00:00,22.735,22.74,22.63,22.71,30277.0,22.735,22.74,22.63,22.71,30277.0
2022-04-29 12:30:00,22.705,22.705,22.5875,22.61,49397.0,22.705,22.705,22.5875,22.61,49397.0
2022-04-29 13:00:00,22.62,22.67,22.5375,22.56,78073.0,22.62,22.67,22.5375,22.56,78073.0
2022-04-29 13:30:00,22.575,22.6,22.47,22.485,67417.0,22.575,22.6,22.47,22.485,67417.0
2022-04-29 14:00:00,22.485,22.58,22.4525,22.535,110708.0,22.485,22.58,22.4525,22.535,110708.0
2022-04-29 14:30:00,22.52,22.5275,22.395,22.45,91988.0,22.52,22.5275,22.395,22.45,91988.0
2022-04-29 15:00:00,22.445,22.445,22.34,22.405,97402.0,22.445,22.445,22.34,22.405,97402.0
2022-04-29 15:30:00,22.4,22.46,22.32,22.345,428364.0,22.4,22.46,22.32,22.345,428364.0
2022-05-02 09:30:00,22.21,22.44,22.11,22.19,109809.0,22.21,22.44,22.11,22.19,109809.0
2022-05-02 10:00:00,22.22,22.3,22.01,22.15,115505.0,22.22,22.3,22.01,22.15,115505.0
2022-05-02 10:30:00,22.14,22.3511,22.13,22.26,85110.0,22.14,22.3511,22.13,22.26,85110.0
2022-05-02 11:00:00,22.25,22.255,22.13,22.13,68709.0,22.25,22.255,22.13,22.13,68709.0
2022-05-02 11:30:00,22.14,22.33,22.1,22.325,34380.0,22.14,22.33,22.1,22.325,34380.0
2022-05-02 12:00:00,22.33,22.455,22.26,22.4084,64318.0,22.33,22.455,22.26,22.4084,64318.0
2022-05-02 12:30:00,22.415,22.43,22.22,22.23,29188.0,22.415,22.43,22.22,22.23,29188.0
2022-05-02 13:00:00,22.25,22.26,22.16,22.19,37404.0,22.25,22.26,22.16,22.19,37404.0
2022-05-02 13:30:00,22.19,22.23,22.06,22.0785,64988.0,22.19,22.23,22.06,22.0785,64988.0
2022-05-02 14:00:00,22.07,22.165,22.01,22.1,55545.0,22.07,22.165,22.01,22.1,55545.0
2022-05-02 14:30:00,22.1,22.25,22.075,22.18,94119.0,22.1,22.25,22.075,22.18,94119.0
2022-05-02 15:00:00,22.19,22.46,22.19,22.435,49314.0,22.19,22.46,22.19,22.435,49314.0
2022-05-02 15:30:00,22.44,22.68,22.44,22.66,201266.0,22.44,22.68,22.44,22.66,201266.0
2022-05-03 09:30:00,22.68,22.94,22.64,22.94,85573.0,22.68,22.94,22.64,22.94,85573.0
2022-05-03 10:00:00,22.95,23.03,22.88,22.95,64768.0,22.95,23.03,22.88,22.95,64768.0
2022-05-03 10:30:00,22.94,22.94,22.7333,22.84,46789.0,22.94,22.94,22.7333,22.84,46789.0
2022-05-03 11:00:00,22.84,22.94,22.8,22.84,47869.0,22.84,22.94,22.8,22.84,47869.0
2022-05-03 11:30:00,22.85,22.87,22.71,22.76,97297.0,22.85,22.87,22.71,22.76,97297.0
2022-05-03 12:00:00,22.745,22.745,22.58,22.61,40635.0,22.745,22.745,22.58,22.61,40635.0
2022-05-03 12:30:00,22.6,22.675,22.53,22.64,66927.0,22.6,22.675,22.53,22.64,66927.0
2022-05-03 13:00:00,22.6,22.73,22.59,22.7098,53322.0,22.6,22.73,22.59,22.7098,53322.0
2022-05-03 13:30:00,22.7,22.77,22.67,22.75,64190.0,22.7,22.77,22.67,22.75,64190.0
2022-05-03 14:00:00,22.75,22.75,22.56,22.56,36297.0,22.75,22.75,22.56,22.56,36297.0
2022-05-03 14:30:00,22.565,22.71,22.54,22.705,27614.0,22.565,22.71,22.54,22.705,27614.0
2022-05-03 15:00:00,22.7,22.72,22.56,22.601,63191.0,22.7,22.72,22.56,22.601,63191.0
2022-05-03 15:30:00,22.605,22.64,22.535,22.59,148937.0,22.605,22.64,22.535,22.59,148937.0
2022-05-04 09:30:00,22.63,22.77,22.12,22.12,76700.0,22.63,22.77,22.12,22.12,76700.0
2022-05-04 10:00:00,22.15,22.41,22.1,22.25,47030.0,22.15,22.41,22.1,22.25,47030.0
2022-05-04 10:30:00,22.245,22.345,22.23,22.28,24775.0,22.245,22.345,22.23,22.28,24775.0
2022-05-04 11:00:00,22.3,22.375,22.25,22.36,19935.0,22.3,22.375,22.25,22.36,19935.0
2022-05-04 11:30:00,22.35,22.47,22.334,22.42,15048.0,22.35,22.47,22.334,22.42,15048.0
2022-05-04 12:00:00,22.43,22.52,22.41,22.47,30357.0,22.43,22.52,22.41,22.47,30357.0
2022-05-04 12:30:00,22.49,22.517,22.44,22.47,20702.0,22.49,22.517,22.44,22.47,20702.0
2022-05-04 13:00:00,22.48,22.54,22.47,22.52,20171.0,22.48,22.54,22.47,22.52,20171.0
2022-05-04 13:30:00,22.53,22.57,22.48,22.54,20519.0,22.53,22.57,22.48,22.54,20519.0
2022-05-04 14:00:00,22.6,22.635,22.42,22.51,32829.0,22.6,22.635,22.42,22.51,32829.0
2022-05-04 14:30:00,22.52,22.83,22.33,22.735,150167.0,22.52,22.83,22.33,22.735,150167.0
2022-05-04 15:00:00,22.75,22.8543,22.75,22.795,92100.0,22.75,22.8543,22.75,22.795,92100.0
2022-05-04 15:30:00,22.795,22.895,22.765,22.83,294302.0,22.795,22.895,22.765,22.83,294302.0
2022-05-05 09:30:00,22.9,22.92,22.68,22.8,84531.0,22.9,22.92,22.68,22.8,84531.0
2022-05-05 10:00:00,22.745,22.765,22.58,22.645,40069.0,22.745,22.765,22.58,22.645,40069.0
2022-05-05 10:30:00,22.63,22.76,22.5,22.52,60484.0,22.63,22.76,22.5,22.52,60484.0
2022-05-05 11:00:00,22.5115,22.525,22.28,22.41,76332.0,22.5115,22.525,22.28,22.41,76332.0
2022-05-05 11:30:00,22.41,22.47,22.23,22.25,91460.0,22.41,22.47,22.23,22.25,91460.0
2022-05-05 12:00:00,22.24,22.36,22.19,22.3,59196.0,22.24,22.36,22.19,22.3,59196.0
2022-05-05 12:30:00,22.29,22.34,22.15,22.27,45805.0,22.29,22.34,22.15,22.27,45805.0
2022-05-05 13:00:00,22.26,22.355,22.2,22.22,35979.0,22.26,22.355,22.2,22.22,35979.0
2022-05-05 13:30:00,22.23,22.29,22.18,22.19,32280.0,22.23,22.29,22.18,22.19,32280.0
2022-05-05 14:00:00,22.19,22.34,22.175,22.25,22998.0,22.19,22.34,22.175,22.25,22998.0
2022-05-05 14:30:00,22.26,22.34,22.22,22.28,45539.0,22.26,22.34,22.22,22.28,45539.0
2022-05-05 15:00:00,22.27,22.28,22.105,22.14,116837.0,22.27,22.28,22.105,22.14,116837.0
2022-05-05 15:30:00,22.14,22.32,22.1,22.29,276187.0,22.14,22.32,22.1,22.29,276187.0
2022-05-06 09:30:00,21.97,22.075,21.24,21.3,334685.0,21.97,22.075,21.24,21.3,334685.0
2022-05-06 10:00:00,21.3,21.625,21.28,21.545,117543.0,21.3,21.625,21.28,21.545,117543.0
2022-05-06 10:30:00,21.53,21.67,21.4,21.62,258809.0,21.53,21.67,21.4,21.62,258809.0
2022-05-06 11:00:00,21.61,21.682,21.47,21.58,102657.0,21.61,21.682,21.47,21.58,102657.0
2022-05-06 11:30:00,21.59,21.61,21.33,21.345,89717.0,21.59,21.61,21.33,21.345,89717.0
2022-05-06 12:00:00,21.35,21.52,21.315,21.4599,51425.0,21.35,21.52,21.315,21.4599,51425.0
2022-05-06 12:30:00,21.45,21.59,21.38,21.58,40070.0,21.45,21.59,21.38,21.58,40070.0
2022-05-06 13:00:00,21.58,21.61,21.39,21.41,35485.0,21.58,21.61,21.39,21.41,35485.0
2022-05-06 13:30:00,21.42,21.43,21.29,21.31,46336.0,21.42,21.43,21.29,21.31,46336.0
2022-05-06 14:00:00,21.31,21.355,21.24,21.295,36594.0,21.31,21.355,21.24,21.295,36594.0
2022-05-06 14:30:00,21.3,21.345,21.23,21.27,45796.0,21.3,21.345,21.23,21.27,45796.0
2022-05-06 15:00:00,21.26,21.31,21.19,21.28,63325.0,21.26,21.31,21.19,21.28,63325.0
2022-05-06 15:30:00,21.285,21.51,21.26,21.49,333287.0,21.285,21.51,21.26,21.49,333287.0
2022-05-09 09:30:00,21.28,21.28,20.58,20.66,281263.0,21.28,21.28,20.58,20.66,281263.0
2022-05-09 10:00:00,20.7,20.7,20.33,20.36,382059.0,20.7,20.7,20.33,20.36,382059.0
2022-05-09 10:30:00,20.375,20.4,19.905,19.94,522435.0,20.375,20.4,19.905,19.94,522435.0
2022-05-09 11:00:00,19.93,19.949,19.7576,19.8,97784.0,19.93,19.949,19.7576,19.8,97784.0
2022-05-09 11:30:00,19.79,19.9,19.75,19.84,67481.0,19.79,19.9,19.75,19.84,67481.0
2022-05-09 12:00:00,19.86,20.01,19.76,19.77,198950.0,19.86,20.01,19.76,19.77,198950.0
2022-05-09 12:30:00,19.77,19.83,19.64,19.6909,82011.0,19.77,19.83,19.64,19.6909,82011.0
2022-05-09 13:00:00,19.69,19.71,19.45,19.485,133486.0,19.69,19.71,19.45,19.485,133486.0
2022-05-09 13:30:00,19.49,19.52,19.285,19.47,115298.0,19.49,19.52,19.285,19.47,115298.0
2022-05-09 14:00:00,19.455,19.57,19.45,19.56,363943.0,19.455,19.57,19.45,19.56,363943.0
2022-05-09 14:30:00,19.56,19.56,19.4,19.45,177380.0,19.56,19.56,19.4,19.45,177380.0
2022-05-09 15:00:00,19.45,19.54,19.36,19.395,278251.0,19.45,19.54,19.36,19.395,278251.0
2022-05-09 15:30:00,19.39,19.53,19.21,19.34,852748.0,19.39,19.53,19.21,19.34,852748.0
2022-05-10 09:30:00,20.03,20.03,19.66,19.83,250420.0,20.03,20.03,19.66,19.83,250420.0
2022-05-10 10:00:00,19.83,20.15,19.82,19.93,203599.0,19.83,20.15,19.82,19.93,203599.0
2022-05-10 10:30:00,19.93,19.975,19.83,19.95,98662.0,19.93,19.975,19.83,19.95,98662.0
2022-05-10 11:00:00,19.95,19.95,19.62,19.76,94442.0,19.95,19.95,19.62,19.76,94442.0
2022-05-10 11:30:00,19.765,19.82,19.69,19.8,66868.0,19.765,19.82,19.69,19.8,66868.0
2022-05-10 12:00:00,19.8,19.86,19.69,19.715,76273.0,19.8,19.86,19.69,19.715,76273.0
2022-05-10 12:30:00,19.73,19.89,19.6299,19.81,85166.0,19.73,19.89,19.6299,19.81,85166.0
2022-05-10 13:00:00,19.81,19.91,19.7201,19.82,144161.0,19.81,19.91,19.7201,19.82,144161.0
2022-05-10 13:30:00,19.83,20.0175,19.815,19.92,243458.0,19.83,20.0175,19.815,19.92,243458.0
2022-05-10 14:00:00,19.93,19.95,19.81,19.85,226875.0,19.93,19.95,19.81,19.85,226875.0
2022-05-10 14:30:00,19.86,20.02,19.845,19.88,140972.0,19.86,20.02,19.845,19.88,140972.0
2022-05-10 15:00:00,19.885,19.955,19.84,19.865,365282.0,19.885,19.955,19.84,19.865,365282.0
2022-05-10 15:30:00,19.865,19.875,19.68,19.76,852899.0,19.865,19.875,19.68,19.76,852899.0
2022-05-11 09:30:00,19.21,20.345,19.01,20.32,417708.0,19.21,20.345,19.01,20.32,417708.0
2022-05-11 10:00:00,20.31,20.4,20.07,20.28,346572.0,20.31,20.4,20.07,20.28,346572.0
2022-05-11 10:30:00,20.28,20.55,20.16,20.32,145002.0,20.28,20.55,20.16,20.32,145002.0
2022-05-11 11:00:00,20.33,20.45,20.245,20.41,110523.0,20.33,20.45,20.245,20.41,110523.0
2022-05-11 11:30:00,20.39,20.61,20.375,20.47,133146.0,20.39,20.61,20.375,20.47,133146.0
2022-05-11 12:00:00,20.475,20.53,20.38,20.39,89756.0,20.475,20.53,20.38,20.39,89756.0
2022-05-11 12:30:00,20.39,20.49,20.26,20.26,287644.0,20.39,20.49,20.26,20.26,287644.0
2022-05-11 13:00:00,20.28,20.42,20.26,20.27,94890.0,20.28,20.42,20.26,20.27,94890.0
2022-05-11 13:30:00,20.275,20.38,20.07,20.085,175603.0,20.275,20.38,20.07,20.085,175603.0
2022-05-11 14:00:00,20.1,20.235,20.0,20.09,79560.0,20.1,20.235,20.0,20.09,79560.0
2022-05-11 14:30:00,20.08,20.1625,19.9011,19.94,104712.0,20.08,20.1625,19.9011,19.94,104712.0
2022-05-11 15:00:00,19.92,19.99,19.77,19.8,117652.0,19.92,19.99,19.77,19.8,117652.0
2022-05-11 15:30:00,19.805,19.88,19.73,19.82,396927.0,19.805,19.88,19.73,19.82,396927.0
2022-05-12 09:30:00,19.66,20.01,19.625,19.74,169252.0,19.66,20.01,19.625,19.74,169252.0
2022-05-12 10:00:00,19.73,19.86,19.62,19.76,134152.0,19.73,19.86,19.62,19.76,134152.0
2022-05-12 10:30:00,19.77,19.9,19.67,19.79,96421.0,19.77,19.9,19.67,19.79,96421.0
2022-05-12 11:00:00,19.78,19.87,19.7,19.74,203604.0,19.78,19.87,19.7,19.74,203604.0
2022-05-12 11:30:00,19.74,19.77,19.43,19.5,101927.0,19.74,19.77,19.43,19.5,101927.0
2022-05-12 12:00:00,19.491,19.66,19.4,19.66,127556.0,19.491,19.66,19.4,19.66,127556.0
2022-05-12 12:30:00,19.66,19.79,19.62,19.71,78670.0,19.66,19.79,19.62,19.71,78670.0
2022-05-12 13:00:00,19.715,19.72,19.58,19.645,174302.0,19.715,19.72,19.58,19.645,174302.0
2022-05-12 13:30:00,19.645,19.705,19.39,19.55,144662.0,19.645,19.705,19.39,19.55,144662.0
2022-05-12 14:00:00,19.54,19.7,19.52,19.68,123802.0,19.54,19.7,19.52,19.68,123802.0
2022-05-12 14:30:00,19.675,19.68,19.58,19.59,262382.0,19.675,19.68,19.58,19.59,262382.0
2022-05-12 15:00:00,19.59,19.655,19.465,19.585,182143.0,19.59,19.655,19.465,19.585,182143.0
2022-05-12 15:30:00,19.585,19.79,19.56,19.79,455560.0,19.585,19.79,19.56,19.79,455560.0
2022-05-13 09:30:00,20.0,20.04,19.87,19.98,135523.0,20.0,20.04,19.87,19.98,135523.0
2022-05-13 10:00:00,19.98,20.07,19.88,20.0,138008.0,19.98,20.07,19.88,20.0,138008.0
2022-05-13 10:30:00,20.01,20.13,19.96,20.11,94965.0,20.01,20.13,19.96,20.11,94965.0
2022-05-13 11:00:00,20.11,20.15,20.065,20.14,69705.0,20.11,20.15,20.065,20.14,69705.0
2022-05-13 11:30:00,20.14,20.17,20.095,20.16,49038.0,20.14,20.17,20.095,20.16,49038.0
2022-05-13 12:00:00,20.15,20.16,20.03,20.08,89170.0,20.15,20.16,20.03,20.08,89170.0
2022-05-13 12:30:00,20.09,20.1,19.98,20.045,84328.0,20.09,20.1,19.98,20.045,84328.0
2022-05-13 13:00:00,20.05,20.06,19.98,20.03,62906.0,20.05,20.06,19.98,20.03,62906.0
2022-05-13 13:30:00,20.025,20.085,19.96,19.99,63797.0,20.025,20.085,19.96,19.99,63797.0
2022-05-13 14:00:00,19.995,20.08,19.99,20.04,58756.0,19.995,20.08,19.99,20.04,58756.0
2022-05-13 14:30:00,20.04,20.175,20.04,20.165,80912.0,20.04,20.175,20.04,20.165,80912.0
2022-05-13 15:00:00,20.17,20.195,20.01,20.07,158076.0,20.17,20.195,20.01,20.07,158076.0
2022-05-13 15:30:00,20.065,20.09,19.985,20.075,449707.0,20.065,20.09,19.985,20.075,449707.0
2022-05-16 09:30:00,20.0,20.11,19.93,20.03,137661.0,20.0,20.11,19.93,20.03,137661.0
2022-05-16 10:00:00,20.02,20.32,19.97,20.31,127400.0,20.02,20.32,19.97,20.31,127400.0
2022-05-16 10:30:00,20.31,20.31,20.13,20.175,61737.0,20.31,20.31,20.13,20.175,61737.0
2022-05-16 11:00:00,20.175,20.29,20.135,20.25,49972.0,20.175,20.29,20.135,20.25,49972.0
2022-05-16 11:30:00,20.26,20.5,20.25,20.45,98639.0,20.26,20.5,20.25,20.45,98639.0
2022-05-16 12:00:00,20.465,20.48,20.29,20.36,40579.0,20.465,20.48,20.29,20.36,40579.0
2022-05-16 12:30:00,20.35,20.37,20.23,20.275,37089.0,20.35,20.37,20.23,20.275,37089.0
2022-05-16 13:00:00,20.275,20.375,20.27,20.36,41372.0,20.275,20.375,20.27,20.36,41372.0
2022-05-16 13:30:00,20.365,20.4,20.33,20.37,44909.0,20.365,20.4,20.33,20.37,44909.0
2022-05-16 14:00:00,20.375,20.435,20.32,20.38,60631.0,20.375,20.435,20.32,20.38,60631.0
2022-05-16 14:30:00,20.375,20.375,20.25,20.31,48771.0,20.375,20.375,20.25,20.31,48771.0
2022-05-16 15:00:00,20.315,20.345,20.233,20.26,60959.0,20.315,20.345,20.233,20.26,60959.0
2022-05-16 15:30:00,20.255,20.29,20.19,20.26,321802.0,20.255,20.29,20.19,20.26,321802.0
2022-05-17 09:30:00,20.41,20.69,20.145,20.685,353503.0,20.41,20.69,20.145,20.685,353503.0
2022-05-17 10:00:00,20.675,20.75,20.5,20.5,116687.0,20.675,20.75,20.5,20.5,116687.0
2022-05-17 10:30:00,20.51,20.51,20.24,20.27,341847.0,20.51,20.51,20.24,20.27,341847.0
2022-05-17 11:00:00,20.27,20.34,20.22,20.28,171423.0,20.27,20.34,20.22,20.28,171423.0
2022-05-17 11:30:00,20.275,20.37,20.25,20.36,115187.0,20.275,20.37,20.25,20.36,115187.0
2022-05-17 12:00:00,20.34,20.56,20.335,20.56,86553.0,20.34,20.56,20.335,20.56,86553.0
2022-05-17 12:30:00,20.55,20.61,20.515,20.515,50554.0,20.55,20.61,20.515,20.515,50554.0
2022-05-17 13:00:00,20.51,20.615,20.48,20.495,93898.0,20.51,20.615,20.48,20.495,93898.0
2022-05-17 13:30:00,20.495,20.575,20.495,20.54,38190.0,20.495,20.575,20.495,20.54,38190.0
2022-05-17 14:00:00,20.53,20.59,20.39,20.49,68917.0,20.53,20.59,20.39,20.49,68917.0
2022-05-17 14:30:00,20.49,20.58,20.465,20.52,68099.0,20.49,20.58,20.465,20.52,68099.0
2022-05-17 15:00:00,20.52,20.585,20.495,20.52,107024.0,20.52,20.585,20.495,20.52,107024.0
2022-05-17 15:30:00,20.52,20.7,20.49,20.69,498425.0,20.52,20.7,20.49,20.69,498425.0
2022-05-18 09:30:00,20.28,20.725,20.23,20.29,470511.0,20.28,20.725,20.23,20.29,470511.0
2022-05-18 10:00:00,20.29,20.36,20.19,20.23,367155.0,20.29,20.36,20.19,20.23,367155.0
2022-05-18 10:30:00,20.23,20.26,20.11,20.165,291813.0,20.23,20.26,20.11,20.165,291813.0
2022-05-18 11:00:00,20.16,20.17,20.07,20.12,75480.0,20.16,20.17,20.07,20.12,75480.0
2022-05-18 11:30:00,20.12,20.13,19.94,19.95,593448.0,20.12,20.13,19.94,19.95,593448.0
2022-05-18 12:00:00,19.95,20.0,19.83,19.95,123698.0,19.95,20.0,19.83,19.95,123698.0
2022-05-18 12:30:00,19.955,20.005,19.93,19.98,57338.0,19.955,20.005,19.93,19.98,57338.0
2022-05-18 13:00:00,19.98,20.0,19.92,19.93,90442.0,19.98,20.0,19.92,19.93,90442.0
2022-05-18 13:30:00,19.93,19.93,19.79,19.79,159240.0,19.93,19.93,19.79,19.79,159240.0
2022-05-18 14:00:00,19.795,19.875,19.79,19.81,167671.0,19.795,19.875,19.79,19.81,167671.0
2022-05-18 14:30:00,19.81,19.84,19.785,19.82,281919.0,19.81,19.84,19.785,19.82,281919.0
2022-05-18 15:00:00,19.81,19.855,19.7,19.73,336905.0,19.81,19.855,19.7,19.73,336905.0
2022-05-18 15:30:00,19.74,19.75,19.45,19.49,559264.0,19.74,19.75,19.45,19.49,559264.0
2022-05-19 09:30:00,19.45,19.48,19.0,19.08,316766.0,19.45,19.48,19.0,19.08,316766.0
2022-05-19 10:00:00,19.09,19.1,18.97,19.05,113062.0,19.09,19.1,18.97,19.05,113062.0
2022-05-19 10:30:00,19.04,19.11,18.92,19.08,130769.0,19.04,19.11,18.92,19.08,130769.0
2022-05-19 11:00:00,19.08,19.18,19.04,19.045,124558.0,19.08,19.18,19.04,19.045,124558.0
2022-05-19 11:30:00,19.045,19.24,17.54,17.89,1933758.0,19.045,19.24,17.54,17.89,1933758.0
2022-05-19 12:00:00,17.88,17.9526,16.37,16.4,3210698.0,17.88,17.9526,16.37,16.4,3210698.0
2022-05-19 12:30:00,16.395,17.49,16.385,17.36,2058436.0,16.395,17.49,16.385,17.36,2058436.0
2022-05-19 13:00:00,17.365,17.48,16.89,17.0,1167405.0,17.365,17.48,16.89,17.0,1167405.0
2022-05-19 13:30:00,17.01,17.83,16.8086,17.555,1291944.0,17.01,17.83,16.8086,17.555,1291944.0
2022-05-19 14:00:00,17.555,17.71,17.23,17.42,355384.0,17.555,17.71,17.23,17.42,355384.0
2022-05-19 14:30:00,17.41,18.12,17.36,17.98,667690.0,17.41,18.12,17.36,17.98,667690.0
2022-05-19 15:00:00,17.98,17.98,17.42,17.565,783098.0,17.98,17.98,17.42,17.565,783098.0
2022-05-19 15:30:00,17.565,17.61,17.385,17.44,1499482.0,17.565,17.61,17.385,17.44,1499482.0
2022-05-20 09:30:00,17.55,17.78,17.35,17.64,444293.0,17.55,17.78,17.35,17.64,444293.0
2022-05-20 10:00:00,17.64,17.68,17.445,17.66,408779.0,17.64,17.68,17.445,17.66,408779.0
2022-05-20 10:30:00,17.645,17.68,17.505,17.52,157043.0,17.645,17.68,17.505,17.52,157043.0
2022-05-20 11:00:00,17.51,17.54,17.45,17.515,132892.0,17.51,17.54,17.45,17.515,132892.0
2022-05-20 11:30:00,17.515,17.595,17.46,17.53,157545.0,17.515,17.595,17.46,17.53,157545.0
2022-05-20 12:00:00,17.535,17.59,17.45,17.54,97964.0,17.535,17.59,17.45,17.54,97964.0
2022-05-20 12:30:00,17.535,17.545,17.33,17.335,129925.0,17.535,17.545,17.33,17.335,129925.0
2022-05-20 13:00:00,17.335,17.3401,17.18,17.19,111024.0,17.335,17.3401,17.18,17.19,111024.0
2022-05-20 13:30:00,17.185,17.3,17.17,17.265,120113.0,17.185,17.3,17.17,17.265,120113.0
2022-05-20 14:00:00,17.265,17.295,17.195,17.24,128886.0,17.265,17.295,17.195,17.24,128886.0
2022-05-20 14:30:00,17.235,17.3,17.21,17.275,153436.0,17.235,17.3,17.21,17.275,153436.0
2022-05-20 15:00:00,17.28,17.505,17.235,17.505,366908.0,17.28,17.505,17.235,17.505,366908.0
2022-05-20 15:30:00,17.505,17.8,17.485,17.75,1012413.0,17.505,17.8,17.485,17.75,1012413.0
2022-05-23 09:30:00,18.0,18.21,17.8,18.17,225510.0,18.0,18.21,17.8,18.17,225510.0
2022-05-23 10:00:00,18.17,18.45,18.04,18.43,214487.0,18.17,18.45,18.04,18.43,214487.0
2022-05-23 10:30:00,18.42,18.59,18.19,18.23,226839.0,18.42,18.59,18.19,18.23,226839.0
2022-05-23 11:00:00,18.2369,18.2727,17.87,17.94,129834.0,18.2369,18.2727,17.87,17.94,129834.0
2022-05-23 11:30:00,17.9526,18.01,17.89,17.97,78030.0,17.9526,18.01,17.89,17.97,78030.0
2022-05-23 12:00:00,17.96,17.99,17.88,17.92,71072.0,17.96,17.99,17.88,17.92,71072.0
2022-05-23 12:30:00,17.925,17.97,17.83,17.865,55872.0,17.925,17.97,17.83,17.865,55872.0
2022-05-23 13:00:00,17.86,17.9,17.79,17.83,66810.0,17.86,17.9,17.79,17.83,66810.0
2022-05-23 13:30:00,17.81,17.96,17.79,17.92,62683.0,17.81,17.96,17.79,17.92,62683.0
2022-05-23 14:00:00,17.92,18.0,17.86,17.88,64396.0,17.92,18.0,17.86,17.88,64396.0
2022-05-23 14:30:00,17.885,17.92,17.81,17.83,104658.0,17.885,17.92,17.81,17.83,104658.0
2022-05-23 15:00:00,17.825,17.885,17.75,17.815,81497.0,17.825,17.885,17.75,17.815,81497.0
2022-05-23 15:30:00,17.82,17.855,17.665,17.75,458631.0,17.82,17.855,17.665,17.75,458631.0
2022-05-24 09:30:00,17.58,17.78,17.485,17.76,98749.0,17.58,17.78,17.485,17.76,98749.0
2022-05-24 10:00:00,17.745,17.83,17.635,17.76,140291.0,17.745,17.83,17.635,17.76,140291.0
2022-05-24 10:30:00,17.76,17.78,17.66,17.73,64664.0,17.76,17.78,17.66,17.73,64664.0
2022-05-24 11:00:00,17.72,17.74,17.55,17.59,92373.0,17.72,17.74,17.55,17.59,92373.0
2022-05-24 11:30:00,17.595,17.73,17.5114,17.71,160391.0,17.595,17.73,17.5114,17.71,160391.0
2022-05-24 12:00:00,17.7,17.7523,17.615,17.635,57811.0,17.7,17.7523,17.615,17.635,57811.0
2022-05-24 12:30:00,17.635,17.69,17.53,17.64,47745.0,17.635,17.69,17.53,17.64,47745.0
2022-05-24 13:00:00,17.64,17.64,17.555,17.585,34983.0,17.64,17.64,17.555,17.585,34983.0
2022-05-24 13:30:00,17.575,17.78,17.57,17.69,187365.0,17.575,17.78,17.57,17.69,187365.0
2022-05-24 14:00:00,17.69,17.77,17.675,17.7608,105406.0,17.69,17.77,17.675,17.7608,105406.0
2022-05-24 14:30:00,17.76,17.82,17.62,17.65,85778.0,17.76,17.82,17.62,17.65,85778.0
2022-05-24 15:00:00,17.66,17.74,17.65,17.74,83093.0,17.66,17.74,17.65,17.74,83093.0
2022-05-24 15:30:00,17.74,17.795,17.655,17.71,394094.0,17.74,17.795,17.655,17.71,394094.0
2022-05-25 09:30:00,17.71,17.92,17.65,17.78,155345.0,17.71,17.92,17.65,17.78,155345.0
2022-05-25 10:00:00,17.8,17.83,17.65,17.79,96739.0,17.8,17.83,17.65,17.79,96739.0
2022-05-25 10:30:00,17.78,17.85,17.7,17.755,74790.0,17.78,17.85,17.7,17.755,74790.0
2022-05-25 11:00:00,17.75,17.765,17.59,17.61,138796.0,17.75,17.765,17.59,17.61,138796.0
2022-05-25 11:30:00,17.61,17.72,17.53,17.71,56456.0,17.61,17.72,17.53,17.71,56456.0
2022-05-25 12:00:00,17.71,17.82,17.6927,17.76,115469.0,17.71,17.82,17.6927,17.76,115469.0
2022-05-25 12:30:00,17.755,17.76,17.65,17.66,120530.0,17.755,17.76,17.65,17.66,120530.0
2022-05-25 13:00:00,17.66,17.67,17.54,17.565,193778.0,17.66,17.67,17.54,17.565,193778.0
2022-05-25 13:30:00,17.565,17.76,17.55,17.73,573248.0,17.565,17.76,17.55,17.73,573248.0
2022-05-25 14:00:00,17.72,17.75,17.59,17.73,173697.0,17.72,17.75,17.59,17.73,173697.0
2022-05-25 14:30:00,17.73,17.76,17.6801,17.75,210709.0,17.73,17.76,17.6801,17.75,210709.0
2022-05-25 15:00:00,17.75,17.85,17.69,17.695,302033.0,17.75,17.85,17.69,17.695,302033.0
2022-05-25 15:30:00,17.699,17.88,17.68,17.79,626526.0,17.699,17.88,17.68,17.79,626526.0
2022-05-26 09:30:00,17.78,18.28,17.7,18.2,233897.0,17.78,18.28,17.7,18.2,233897.0
2022-05-26 10:00:00,18.215,18.4,18.18,18.39,124090.0,18.215,18.4,18.18,18.39,124090.0
2022-05-26 10:30:00,18.385,18.59,18.382,18.44,177715.0,18.385,18.59,18.382,18.44,177715.0
2022-05-26 11:00:00,18.44,18.46,18.32,18.42,111869.0,18.44,18.46,18.32,18.42,111869.0
2022-05-26 11:30:00,18.435,18.455,18.31,18.315,76965.0,18.435,18.455,18.31,18.315,76965.0
2022-05-26 12:00:00,18.31,18.45,18.3,18.38,58781.0,18.31,18.45,18.3,18.38,58781.0
2022-05-26 12:30:00,18.38,18.405,18.27,18.36,80439.0,18.38,18.405,18.27,18.36,80439.0
2022-05-26 13:00:00,18.37,18.39,18.25,18.2692,55246.0,18.37,18.39,18.25,18.2692,55246.0
2022-05-26 13:30:00,18.27,18.34,18.22,18.265,64469.0,18.27,18.34,18.22,18.265,64469.0
2022-05-26 14:00:00,18.275,18.35,18.23,18.28,75998.0,18.275,18.35,18.23,18.28,75998.0
2022-05-26 14:30:00,18.285,18.355,18.245,18.34,60941.0,18.285,18.355,18.245,18.34,60941.0
2022-05-26 15:00:00,18.33,18.385,18.22,18.23,116516.0,18.33,18.385,18.22,18.23,116516.0
2022-05-26 15:30:00,18.235,18.2875,18.17,18.19,346736.0,18.235,18.2875,18.17,18.19,346736.0
2022-05-27 09:30:00,18.22,18.36,17.995,18.135,124285.0,18.22,18.36,17.995,18.135,124285.0
2022-05-27 10:00:00,18.16,18.34,18.13,18.3,112051.0,18.16,18.34,18.13,18.3,112051.0
2022-05-27 10:30:00,18.305,18.52,18.305,18.51,96437.0,18.305,18.52,18.305,18.51,96437.0
2022-05-27 11:00:00,18.52,18.52,18.3,18.3,58082.0,18.52,18.52,18.3,18.3,58082.0
2022-05-27 11:30:00,18.3,18.38,18.28,18.35,52806.0,18.3,18.38,18.28,18.35,52806.0
2022-05-27 12:00:00,18.35,18.35,18.16,18.19,70635.0,18.35,18.35,18.16,18.19,70635.0
2022-05-27 12:30:00,18.185,18.28,18.18,18.275,50567.0,18.185,18.28,18.18,18.275,50567.0
2022-05-27 13:00:00,18.275,18.32,18.23,18.315,49697.0,18.275,18.32,18.23,18.315,49697.0
2022-05-27 13:30:00,18.32,18.36,18.24,18.35,60302.0,18.32,18.36,18.24,18.35,60302.0
2022-05-27 14:00:00,18.35,18.355,18.23,18.265,46335.0,18.35,18.355,18.23,18.265,46335.0
2022-05-27 14:30:00,18.265,18.335,18.26,18.3,66524.0,18.265,18.335,18.26,18.3,66524.0
2022-05-27 15:00:00,18.3,18.365,18.3,18.36,179068.0,18.3,18.365,18.3,18.36,179068.0
2022-05-27 15:30:00,18.35,18.4,18.27,18.4,369515.0,18.35,18.4,18.27,18.4,369515.0
2022-05-31 09:30:00,18.4,18.46,18.075,18.26,133200.0,18.4,18.46,18.075,18.26,133200.0
2022-05-31 10:00:00,18.27,18.37,18.18,18.27,59027.0,18.27,18.37,18.18,18.27,59027.0
2022-05-31 10:30:00,18.28,18.34,18.24,18.33,50177.0,18.28,18.34,18.24,18.33,50177.0
2022-05-31 11:00:00,18.33,18.36,18.26,18.26,127833.0,18.33,18.36,18.26,18.26,127833.0
2022-05-31 11:30:00,18.26,18.425,18.26,18.425,62619.0,18.26,18.425,18.26,18.425,62619.0
2022-05-31 12:00:00,18.435,18.44,18.36,18.4,53158.0,18.435,18.44,18.36,18.4,53158.0
2022-05-31 12:30:00,18.39,18.42,18.33,18.395,61371.0,18.39,18.42,18.33,18.395,61371.0
2022-05-31 13:00:00,18.395,18.4,18.23,18.25,109102.0,18.395,18.4,18.23,18.25,109102.0
2022-05-31 13:30:00,18.24,18.3,18.19,18.28,42559.0,18.24,18.3,18.19,18.28,42559.0
2022-05-31 14:00:00,18.27,18.3,18.15,18.165,62898.0,18.27,18.3,18.15,18.165,62898.0
2022-05-31 14:30:00,18.165,18.185,18.075,18.115,46677.0,18.165,18.185,18.075,18.115,46677.0
2022-05-31 15:00:00,18.11,18.16,18.04,18.1598,68767.0,18.11,18.16,18.04,18.1598,68767.0
2022-05-31 15:30:00,18.155,18.35,18.155,18.31,453477.0,18.155,18.35,18.155,18.31,453477.0
2022-06-01 09:30:00,18.23,18.69,18.23,18.415,119790.0,18.23,18.69,18.23,18.415,119790.0
2022-06-01 10:00:00,18.41,18.41,18.16,18.33,133562.0,18.41,18.41,18.16,18.33,133562.0
2022-06-01 10:30:00,18.335,18.36,18.16,18.165,104426.0,18.335,18.36,18.16,18.165,104426.0
2022-06-01 11:00:00,18.16,18.19,18.08,18.12,66244.0,18.16,18.19,18.08,18.12,66244.0
2022-06-01 11:30:00,18.115,18.15,18.01,18.13,80232.0,18.115,18.15,18.01,18.13,80232.0
2022-06-01 12:00:00,18.13,18.16,18.09,18.14,14199.0,18.13,18.16,18.09,18.14,14199.0
2022-06-01 12:30:00,18.14,18.23,18.075,18.12,56618.0,18.14,18.23,18.075,18.12,56618.0
2022-06-01 13:00:00,18.13,18.3,18.125,18.285,35420.0,18.13,18.3,18.125,18.285,35420.0
2022-06-01 13:30:00,18.285,18.38,18.24,18.32,36215.0,18.285,18.38,18.24,18.32,36215.0
2022-06-01 14:00:00,18.315,18.45,18.31,18.43,44045.0,18.315,18.45,18.31,18.43,44045.0
2022-06-01 14:30:00,18.43,18.51,18.39,18.42,50700.0,18.43,18.51,18.39,18.42,50700.0
2022-06-01 15:00:00,18.425,18.56,18.41,18.505,68439.0,18.425,18.56,18.41,18.505,68439.0
2022-06-01 15:30:00,18.505,18.535,18.44,18.47,290062.0,18.505,18.535,18.44,18.47,290062.0
2022-06-02 09:30:00,18.28,18.35,18.0,18.055,90279.0,18.28,18.35,18.0,18.055,90279.0
2022-06-02 10:00:00,18.055,18.19,18.045,18.12,55782.0,18.055,18.19,18.045,18.12,55782.0
2022-06-02 10:30:00,18.12,18.27,18.12,18.27,47450.0,18.12,18.27,18.12,18.27,47450.0
2022-06-02 11:00:00,18.27,18.41,18.25,18.38,57510.0,18.27,18.41,18.25,18.38,57510.0
2022-06-02 11:30:00,18.39,18.56,18.37,18.48,83322.0,18.39,18.56,18.37,18.48,83322.0
2022-06-02 12:00:00,18.48,18.605,18.465,18.605,95081.0,18.48,18.605,18.465,18.605,95081.0
2022-06-02 12:30:00,18.605,18.64,18.54,18.56,87445.0,18.605,18.64,18.54,18.56,87445.0
2022-06-02 13:00:00,18.56,18.6,18.53,18.56,72540.0,18.56,18.6,18.53,18.56,72540.0
2022-06-02 13:30:00,18.56,18.6,18.54,18.58,83558.0,18.56,18.6,18.54,18.58,83558.0
2022-06-02 14:00:00,18.585,18.615,18.555,18.6,84929.0,18.585,18.615,18.555,18.6,84929.0
2022-06-02 14:30:00,18.595,18.645,18.56,18.57,106261.0,18.595,18.645,18.56,18.57,106261.0
2022-06-02 15:00:00,18.575,18.6,18.51,18.53,100710.0,18.575,18.6,18.51,18.53,100710.0
2022-06-02 15:30:00,18.535,18.75,18.53,18.74,476388.0,18.535,18.75,18.53,18.74,476388.0
2022-06-03 09:30:00,18.63,19.07,18.62,19.01,128589.0,18.63,19.07,18.62,19.01,128589.0
2022-06-03 10:00:00,19.0,19.035,18.9,19.011,79355.0,19.0,19.035,18.9,19.011,79355.0
2022-06-03 10:30:00,19.02,19.02,18.84,18.85,41768.0,19.02,19.02,18.84,18.85,41768.0
2022-06-03 11:00:00,18.84,18.858,18.76,18.7975,44530.0,18.84,18.858,18.76,18.7975,44530.0
2022-06-03 11:30:00,18.8,18.87,18.79,18.82,43890.0,18.8,18.87,18.79,18.82,43890.0
2022-06-03 12:00:00,18.82,18.9,18.76,18.87,35308.0,18.82,18.9,18.76,18.87,35308.0
2022-06-03 12:30:00,18.89,18.97,18.86,18.9,43243.0,18.89,18.97,18.86,18.9,43243.0
2022-06-03 13:00:00,18.89,18.98,18.89,18.95,32495.0,18.89,18.98,18.89,18.95,32495.0
2022-06-03 13:30:00,18.955,19.0,18.93,18.96,45997.0,18.955,19.0,18.93,18.96,45997.0
2022-06-03 14:00:00,18.95,18.96,18.85,18.87,193960.0,18.95,18.96,18.85,18.87,193960.0
2022-06-03 14:30:00,18.86,18.9977,18.82,18.99,44466.0,18.86,18.9977,18.82,18.99,44466.0
2022-06-03 15:00:00,18.9898,19.04,18.92,19.04,86761.0,18.9898,19.04,18.92,19.04,86761.0
2022-06-03 15:30:00,19.0385,19.07,18.94,19.04,305760.0,19.0385,19.07,18.94,19.04,305760.0
2022-06-06 09:30:00,19.18,19.26,18.905,18.98,61005.0,19.18,19.26,18.905,18.98,61005.0
2022-06-06 10:00:00,19.01,19.05,18.935,18.955,82397.0,19.01,19.05,18.935,18.955,82397.0
2022-06-06 10:30:00,18.955,19.035,18.87,18.895,40309.0,18.955,19.035,18.87,18.895,40309.0
2022-06-06 11:00:00,18.895,18.94,18.84,18.89,38336.0,18.895,18.94,18.84,18.89,38336.0
2022-06-06 11:30:00,18.89,18.89,18.78,18.79,36538.0,18.89,18.89,18.78,18.79,36538.0
2022-06-06 12:00:00,18.7881,18.8,18.67,18.68,37877.0,18.7881,18.8,18.67,18.68,37877.0
2022-06-06 12:30:00,18.67,18.74,18.635,18.68,50713.0,18.67,18.74,18.635,18.68,50713.0
2022-06-06 13:00:00,18.685,18.76,18.63,18.73,25809.0,18.685,18.76,18.63,18.73,25809.0
2022-06-06 13:30:00,18.73,18.84,18.72,18.835,29417.0,18.73,18.84,18.72,18.835,29417.0
2022-06-06 14:00:00,18.84,18.85,18.77,18.78,30549.0,18.84,18.85,18.77,18.78,30549.0
2022-06-06 14:30:00,18.79,18.81,18.74,18.79,38359.0,18.79,18.81,18.74,18.79,38359.0
2022-06-06 15:00:00,18.795,18.82,18.71,18.725,60919.0,18.795,18.82,18.71,18.725,60919.0
2022-06-06 15:30:00,18.72,18.845,18.72,18.79,335695.0,18.72,18.845,18.72,18.79,335695.0
2022-06-07 09:30:00,19.03,19.22,18.71,19.215,144218.0,19.03,19.22,18.71,19.215,144218.0
2022-06-07 10:00:00,19.23,19.315,19.18,19.31,97958.0,19.23,19.315,19.18,19.31,97958.0
2022-06-07 10:30:00,19.3,19.48,19.285,19.35,118152.0,19.3,19.48,19.285,19.35,118152.0
2022-06-07 11:00:00,19.35,19.39,19.31,19.38,62468.0,19.35,19.39,19.31,19.38,62468.0
2022-06-07 11:30:00,19.37,19.405,19.22,19.27,148425.0,19.37,19.405,19.22,19.27,148425.0
2022-06-07 12:00:00,19.28,19.41,19.2648,19.39,150454.0,19.28,19.41,19.2648,19.39,150454.0
2022-06-07 12:30:00,19.39,19.4,19.3,19.3,70712.0,19.39,19.4,19.3,19.3,70712.0
2022-06-07 13:00:00,19.3,19.36,19.27,19.33,37396.0,19.3,19.36,19.27,19.33,37396.0
2022-06-07 13:30:00,19.33,19.4025,19.31,19.32,51162.0,19.33,19.4025,19.31,19.32,51162.0
2022-06-07 14:00:00,19.325,19.38,19.3,19.36,43578.0,19.325,19.38,19.3,19.36,43578.0
2022-06-07 14:30:00,19.365,19.41,19.36,19.4,76605.0,19.365,19.41,19.36,19.4,76605.0
2022-06-07 15:00:00,19.395,19.46,19.36,19.37,141577.0,19.395,19.46,19.36,19.37,141577.0
2022-06-07 15:30:00,19.38,19.5,19.35,19.47,287415.0,19.38,19.5,19.35,19.47,287415.0
2022-06-08 09:30:00,19.44,19.48,19.3,19.42,52225.0,19.44,19.48,19.3,19.42,52225.0
2022-06-08 10:00:00,19.41,19.46,19.31,19.415,50842.0,19.41,19.46,19.31,19.415,50842.0
2022-06-08 10:30:00,19.41,19.52,19.41,19.43,63705.0,19.41,19.52,19.41,19.43,63705.0
2022-06-08 11:00:00,19.43,19.51,19.42,19.495,27324.0,19.43,19.51,19.42,19.495,27324.0
2022-06-08 11:30:00,19.5,19.51,19.43,19.43,26143.0,19.5,19.51,19.43,19.43,26143.0
2022-06-08 12:00:00,19.425,19.44,19.355,19.44,49989.0,19.425,19.44,19.355,19.44,49989.0
2022-06-08 12:30:00,19.43,19.43,19.28,19.345,20946.0,19.43,19.43,19.28,19.345,20946.0
2022-06-08 13:00:00,19.345,19.38,19.31,19.33,21171.0,19.345,19.38,19.31,19.33,21171.0
2022-06-08 13:30:00,19.33,19.33,19.2273,19.26,28967.0,19.33,19.33,19.2273,19.26,28967.0
2022-06-08 14:00:00,19.26,19.27,19.2,19.2,28568.0,19.26,19.27,19.2,19.2,28568.0
2022-06-08 14:30:00,19.21,19.23,19.175,19.19,25832.0,19.21,19.23,19.175,19.19,25832.0
2022-06-08 15:00:00,19.19,19.27,19.16,19.25,89434.0,19.19,19.27,19.16,19.25,89434.0
2022-06-08 15:30:00,19.245,19.3,19.2,19.22,239568.0,19.245,19.3,19.2,19.22,239568.0
2022-06-09 09:30:00,19.16,19.26,19.0,19.15,37772.0,19.16,19.26,19.0,19.15,37772.0
2022-06-09 10:00:00,19.16,19.205,19.11,19.18,37374.0,19.16,19.205,19.11,19.18,37374.0
2022-06-09 10:30:00,19.187,19.22,19.06,19.1,48311.0,19.187,19.22,19.06,19.1,48311.0
2022-06-09 11:00:00,19.11,19.11,19.05,19.09,21852.0,19.11,19.11,19.05,19.09,21852.0
2022-06-09 11:30:00,19.08,19.18,19.055,19.14,40773.0,19.08,19.18,19.055,19.14,40773.0
2022-06-09 12:00:00,19.13,19.14,19.09,19.12,29860.0,19.13,19.14,19.09,19.12,29860.0
2022-06-09 12:30:00,19.11,19.16,19.08,19.16,33651.0,19.11,19.16,19.08,19.16,33651.0
2022-06-09 13:00:00,19.1468,19.17,19.0443,19.07,22675.0,19.1468,19.17,19.0443,19.07,22675.0
2022-06-09 13:30:00,19.07,19.13,19.05,19.127,22423.0,19.07,19.13,19.05,19.127,22423.0
2022-06-09 14:00:00,19.11,19.14,19.09,19.11,20674.0,19.11,19.14,19.09,19.11,20674.0
2022-06-09 14:30:00,19.1,19.155,19.02,19.05,122054.0,19.1,19.155,19.02,19.05,122054.0
2022-06-09 15:00:00,19.05,19.059,18.97,18.97,81977.0,19.05,19.059,18.97,18.97,81977.0
2022-06-09 15:30:00,18.965,18.999,18.86,18.87,283413.0,18.965,18.999,18.86,18.87,283413.0
2022-06-10 09:30:00,18.375,18.78,18.375,18.57,120601.0,18.375,18.78,18.375,18.57,120601.0
2022-06-10 10:00:00,18.56,18.57,18.44,18.48,46968.0,18.56,18.57,18.44,18.48,46968.0
2022-06-10 10:30:00,18.49,18.53,18.4,18.4,297005.0,18.49,18.53,18.4,18.4,297005.0
2022-06-10 11:00:00,18.4,18.5,18.36,18.39,92331.0,18.4,18.5,18.36,18.39,92331.0
2022-06-10 11:30:00,18.4,18.4,18.32,18.38,42015.0,18.4,18.4,18.32,18.38,42015.0
2022-06-10 12:00:00,18.37,18.3798,18.2,18.26,51960.0,18.37,18.3798,18.2,18.26,51960.0
2022-06-10 12:30:00,18.28,18.33,18.245,18.305,30162.0,18.28,18.33,18.245,18.305,30162.0
2022-06-10 13:00:00,18.31,18.31,18.12,18.193,84348.0,18.31,18.31,18.12,18.193,84348.0
2022-06-10 13:30:00,18.19,18.21,18.07,18.1,111300.0,18.19,18.21,18.07,18.1,111300.0
2022-06-10 14:00:00,18.1,18.26,18.035,18.2,92242.0,18.1,18.26,18.035,18.2,92242.0
2022-06-10 14:30:00,18.19,18.24,18.12,18.195,35329.0,18.19,18.24,18.12,18.195,35329.0
2022-06-10 15:00:00,18.2,18.315,18.124,18.265,64148.0,18.2,18.315,18.124,18.265,64148.0
2022-06-10 15:30:00,18.265,18.265,18.115,18.14,248589.0,18.265,18.265,18.115,18.14,248589.0
2022-06-13 09:30:00,17.87,18.03,17.75,17.76,84801.0,17.87,18.03,17.75,17.76,84801.0
2022-06-13 10:00:00,17.75,17.78,17.64,17.68,46766.0,17.75,17.78,17.64,17.68,46766.0
2022-06-13 10:30:00,17.67,17.68,17.56,17.605,37247.0,17.67,17.68,17.56,17.605,37247.0
2022-06-13 11:00:00,17.6,17.64,17.535,17.59,43213.0,17.6,17.64,17.535,17.59,43213.0
2022-06-13 11:30:00,17.59,17.61,17.5,17.58,33657.0,17.59,17.61,17.5,17.58,33657.0
2022-06-13 12:00:00,17.57,17.66,17.5,17.66,55517.0,17.57,17.66,17.5,17.66,55517.0
2022-06-13 12:30:00,17.65,17.78,17.5,17.52,48094.0,17.65,17.78,17.5,17.52,48094.0
2022-06-13 13:00:00,17.53,17.59,17.53,17.57,33770.0,17.53,17.59,17.53,17.57,33770.0
2022-06-13 13:30:00,17.57,17.77,17.57,17.75,32989.0,17.57,17.77,17.57,17.75,32989.0
2022-06-13 14:00:00,17.755,17.76,17.71,17.72,34457.0,17.755,17.76,17.71,17.72,34457.0
2022-06-13 14:30:00,17.715,17.8,17.67,17.725,56257.0,17.715,17.8,17.67,17.725,56257.0
2022-06-13 15:00:00,17.725,17.79,17.6,17.61,73532.0,17.725,17.79,17.6,17.61,73532.0
2022-06-13 15:30:00,17.6,17.68,17.561,17.63,224583.0,17.6,17.68,17.561,17.63,224583.0
2022-06-14 09:30:00,17.79,17.8,17.51,17.59,57982.0,17.79,17.8,17.51,17.59,57982.0
2022-06-14 10:00:00,17.64,17.66,17.385,17.43,57259.0,17.64,17.66,17.385,17.43,57259.0
2022-06-14 10:30:00,17.4,17.56,17.365,17.5,41772.0,17.4,17.56,17.365,17.5,41772.0
2022-06-14 11:00:00,17.505,17.58,17.44,17.575,53111.0,17.505,17.58,17.44,17.575,53111.0
2022-06-14 11:30:00,17.57,17.67,17.55,17.67,61001.0,17.57,17.67,17.55,17.67,61001.0
2022-06-14 12:00:00,17.66,17.66,17.48,17.5,24189.0,17.66,17.66,17.48,17.5,24189.0
2022-06-14 12:30:00,17.51,17.56,17.48,17.54,37079.0,17.51,17.56,17.48,17.54,37079.0
2022-06-14 13:00:00,17.54,17.64,17.5242,17.56,35214.0,17.54,17.64,17.5242,17.56,35214.0
2022-06-14 13:30:00,17.56,17.6,17.51,17.58,37176.0,17.56,17.6,17.51,17.58,37176.0
2022-06-14 14:00:00,17.58,17.61,17.53,17.545,30508.0,17.58,17.61,17.53,17.545,30508.0
2022-06-14 14:30:00,17.54,17.6,17.505,17.55,48524.0,17.54,17.6,17.505,17.55,48524.0
2022-06-14 15:00:00,17.54,17.61,17.51,17.6,46198.0,17.54,17.61,17.51,17.6,46198.0
2022-06-14 15:30:00,17.61,17.74,17.605,17.67,217295.0,17.61,17.74,17.605,17.67,217295.0
2022-06-15 09:30:00,17.71,17.84,17.61,17.74,36644.0,17.71,17.84,17.61,17.74,36644.0
2022-06-15 10:00:00,17.725,17.84,17.72,17.78,71973.0,17.725,17.84,17.72,17.78,71973.0
2022-06-15 10:30:00,17.79,17.865,17.785,17.815,46410.0,17.79,17.865,17.785,17.815,46410.0
2022-06-15 11:00:00,17.81,17.86,17.8,17.85,39821.0,17.81,17.86,17.8,17.85,39821.0
2022-06-15 11:30:00,17.84,17.85,17.755,17.84,33933.0,17.84,17.85,17.755,17.84,33933.0
2022-06-15 12:00:00,17.84,17.85,17.7603,17.81,21695.0,17.84,17.85,17.7603,17.81,21695.0
2022-06-15 12:30:00,17.812,17.86,17.79,17.8,44319.0,17.812,17.86,17.79,17.8,44319.0
2022-06-15 13:00:00,17.8,17.93,17.79,17.92,36841.0,17.8,17.93,17.79,17.92,36841.0
2022-06-15 13:30:00,17.92,17.99,17.845,17.975,49160.0,17.92,17.99,17.845,17.975,49160.0
2022-06-15 14:00:00,17.96,17.96,17.79,17.8,74731.0,17.96,17.96,17.79,17.8,74731.0
2022-06-15 14:30:00,17.805,18.13,17.69,17.92,87354.0,17.805,18.13,17.69,17.92,87354.0
2022-06-15 15:00:00,17.94,18.07,17.87,18.07,132130.0,17.94,18.07,17.87,18.07,132130.0
2022-06-15 15:30:00,18.075,18.11,17.87,17.94,348014.0,18.075,18.11,17.87,17.94,348014.0
2022-06-16 09:30:00,17.63,17.81,17.61,17.73,108990.0,17.63,17.81,17.61,17.73,108990.0
2022-06-16 10:00:00,17.72,17.76,17.54,17.605,59845.0,17.72,17.76,17.54,17.605,59845.0
2022-06-16 10:30:00,17.605,17.605,17.465,17.465,43490.0,17.605,17.605,17.465,17.465,43490.0
2022-06-16 11:00:00,17.47,17.55,17.45,17.49,118164.0,17.47,17.55,17.45,17.49,118164.0
2022-06-16 11:30:00,17.48,17.55,17.42,17.5,38586.0,17.48,17.55,17.42,17.5,38586.0
2022-06-16 12:00:00,17.5,17.54,17.44,17.54,36225.0,17.5,17.54,17.44,17.54,36225.0
2022-06-16 12:30:00,17.535,17.55,17.48,17.52,36973.0,17.535,17.55,17.48,17.52,36973.0
2022-06-16 13:00:00,17.52,17.67,17.52,17.645,31932.0,17.52,17.67,17.52,17.645,31932.0
2022-06-16 13:30:00,17.645,17.8,17.61,17.7171,51859.0,17.645,17.8,17.61,17.7171,51859.0
2022-06-16 14:00:00,17.71,17.71,17.58,17.59,81117.0,17.71,17.71,17.58,17.59,81117.0
2022-06-16 14:30:00,17.59,17.615,17.4812,17.532,46639.0,17.59,17.615,17.4812,17.532,46639.0
2022-06-16 15:00:00,17.53,17.64,17.53,17.58,81483.0,17.53,17.64,17.53,17.58,81483.0
2022-06-16 15:30:00,17.57,17.62,17.485,17.58,263355.0,17.57,17.62,17.485,17.58,263355.0
2022-06-17 09:30:00,17.71,18.0,17.58,17.98,343102.0,17.71,18.0,17.58,17.98,343102.0
2022-06-17 10:00:00,17.98,18.0,17.77,17.875,111448.0,17.98,18.0,17.77,17.875,111448.0
2022-06-17 10:30:00,17.88,18.26,17.865,18.2,175251.0,17.88,18.26,17.865,18.2,175251.0
2022-06-17 11:00:00,18.2,18.27,18.13,18.16,72157.0,18.2,18.27,18.13,18.16,72157.0
2022-06-17 11:30:00,18.17,18.355,18.13,18.35,143604.0,18.17,18.355,18.13,18.35,143604.0
2022-06-17 12:00:00,18.34,18.43,18.21,18.38,154338.0,18.34,18.43,18.21,18.38,154338.0
2022-06-17 12:30:00,18.37,18.57,18.36,18.5251,78034.0,18.37,18.57,18.36,18.5251,78034.0
2022-06-17 13:00:00,18.52,18.6448,18.49,18.555,93297.0,18.52,18.6448,18.49,18.555,93297.0
2022-06-17 13:30:00,18.555,18.6,18.37,18.38,51366.0,18.555,18.6,18.37,18.38,51366.0
2022-06-17 14:00:00,18.38,18.475,18.37,18.39,38927.0,18.38,18.475,18.37,18.39,38927.0
2022-06-17 14:30:00,18.39,18.59,18.38,18.58,108549.0,18.39,18.59,18.38,18.58,108549.0
2022-06-17 15:00:00,18.585,18.64,18.54,18.59,248563.0,18.585,18.64,18.54,18.59,248563.0
2022-06-17 15:30:00,18.58,18.71,18.45,18.57,666380.0,18.58,18.71,18.45,18.57,666380.0
2022-06-21 09:30:00,18.71,18.99,18.52,18.94,95404.0,18.71,18.99,18.52,18.94,95404.0
2022-06-21 10:00:00,18.94,19.11,18.87,19.07,85822.0,18.94,19.11,18.87,19.07,85822.0
2022-06-21 10:30:00,19.08,19.145,19.02,19.09,88435.0,19.08,19.145,19.02,19.09,88435.0
2022-06-21 11:00:00,19.09,19.2,19.05,19.19,64981.0,19.09,19.2,19.05,19.19,64981.0
2022-06-21 11:30:00,19.19,19.259,19.14,19.23,58523.0,19.19,19.259,19.14,19.23,58523.0
2022-06-21 12:00:00,19.22,19.44,19.17,19.36,78741.0,19.22,19.44,19.17,19.36,78741.0
2022-06-21 12:30:00,19.36,19.41,19.35,19.395,91203.0,19.36,19.41,19.35,19.395,91203.0
2022-06-21 13:00:00,19.39,19.49,19.37,19.49,73127.0,19.39,19.49,19.37,19.49,73127.0
2022-06-21 13:30:00,19.49,19.51,19.405,19.46,211929.0,19.49,19.51,19.405,19.46,211929.0
2022-06-21 14:00:00,19.46,19.48,19.33,19.39,108545.0,19.46,19.48,19.33,19.39,108545.0
2022-06-21 14:30:00,19.39,19.44,19.38,19.44,86837.0,19.39,19.44,19.38,19.44,86837.0
2022-06-21 15:00:00,19.43,19.475,19.33,19.34,101168.0,19.43,19.475,19.33,19.34,101168.0
2022-06-21 15:30:00,19.35,19.41,19.315,19.33,406263.0,19.35,19.41,19.315,19.33,406263.0
2022-06-22 09:30:00,19.28,19.775,19.28,19.725,98192.0,19.28,19.775,19.28,19.725,98192.0
2022-06-22 10:00:00,19.71,19.92,19.62,19.92,162331.0,19.71,19.92,19.62,19.92,162331.0
2022-06-22 10:30:00,19.93,19.9881,19.84,19.9,78987.0,19.93,19.9881,19.84,19.9,78987.0
2022-06-22 11:00:00,19.91,19.93,19.77,19.895,56738.0,19.91,19.93,19.77,19.895,56738.0
2022-06-22 11:30:00,19.9,19.98,19.8099,19.81,70869.0,19.9,19.98,19.8099,19.81,70869.0
2022-06-22 12:00:00,19.82,19.98,19.82,19.97,69667.0,19.82,19.98,19.82,19.97,69667.0
2022-06-22 12:30:00,19.97,20.09,19.97,20.07,241776.0,19.97,20.09,19.97,20.07,241776.0
2022-06-22 13:00:00,20.065,20.12,20.04,20.1,144284.0,20.065,20.12,20.04,20.1,144284.0
2022-06-22 13:30:00,20.1,20.16,20.08,20.1422,67355.0,20.1,20.16,20.08,20.1422,67355.0
2022-06-22 14:00:00,20.15,20.285,20.15,20.23,136851.0,20.15,20.285,20.15,20.23,136851.0
2022-06-22 14:30:00,20.23,20.2769,20.2,20.24,75444.0,20.23,20.2769,20.2,20.24,75444.0
2022-06-22 15:00:00,20.23,20.34,20.2,20.22,163855.0,20.23,20.34,20.2,20.22,163855.0
2022-06-22 15:30:00,20.21,20.23,20.12,20.19,489891.0,20.21,20.23,20.12,20.19,489891.0
2022-06-23 09:30:00,20.24,20.505,20.2,20.49,86173.0,20.24,20.505,20.2,20.49,86173.0
2022-06-23 10:00:00,20.49,20.74,20.48,20.61,106058.0,20.49,20.74,20.48,20.61,106058.0
2022-06-23 10:30:00,20.61,20.72,20.55,20.7,64313.0,20.61,20.72,20.55,20.7,64313.0
2022-06-23 11:00:00,20.7,20.84,20.66,20.81,69333.0,20.7,20.84,20.66,20.81,69333.0
2022-06-23 11:30:00,20.82,20.89,20.79,20.87,70215.0,20.82,20.89,20.79,20.87,70215.0
2022-06-23 12:00:00,20.87,20.99,20.85,20.97,141323.0,20.87,20.99,20.85,20.97,141323.0
2022-06-23 12:30:00,20.97,20.99,20.67,20.76,67045.0,20.97,20.99,20.67,20.76,67045.0
2022-06-23 13:00:00,20.75,20.8,20.73,20.765,75164.0,20.75,20.8,20.73,20.765,75164.0
2022-06-23 13:30:00,20.76,20.86,20.73,20.85,55308.0,20.76,20.86,20.73,20.85,55308.0
2022-06-23 14:00:00,20.85,20.94,20.8359,20.91,87756.0,20.85,20.94,20.8359,20.91,87756.0
2022-06-23 14:30:00,20.91,21.17,20.89,21.17,121522.0,20.91,21.17,20.89,21.17,121522.0
2022-06-23 15:00:00,21.165,21.25,21.16,21.22,153830.0,21.165,21.25,21.16,21.22,153830.0
2022-06-23 15:30:00,21.21,21.36,21.15,21.33,484213.0,21.21,21.36,21.15,21.33,484213.0
2022-06-24 09:30:00,21.73,22.06,21.56,22.02,309667.0,21.73,22.06,21.56,22.02,309667.0
2022-06-24 10:00:00,22.01,22.43,22.01,22.33,179312.0,22.01,22.43,22.01,22.33,179312.0
2022-06-24 10:30:00,22.33,22.38,22.24,22.28,168563.0,22.33,22.38,22.24,22.28,168563.0
2022-06-24 11:00:00,22.28,22.32,21.97,22.04,294515.0,22.28,22.32,21.97,22.04,294515.0
2022-06-24 11:30:00,22.02,22.13,21.79,22.1,143094.0,22.02,22.13,21.79,22.1,143094.0
2022-06-24 12:00:00,22.1,22.155,22.025,22.09,94414.0,22.1,22.155,22.025,22.09,94414.0
2022-06-24 12:30:00,22.095,22.12,22.02,22.04,68811.0,22.095,22.12,22.02,22.04,68811.0
2022-06-24 13:00:00,22.04,22.21,22.03,22.21,136205.0,22.04,22.21,22.03,22.21,136205.0
2022-06-24 13:30:00,22.205,22.29,22.1449,22.17,125912.0,22.205,22.29,22.1449,22.17,125912.0
2022-06-24 14:00:00,22.175,22.195,22.01,22.095,94522.0,22.175,22.195,22.01,22.095,94522.0
2022-06-24 14:30:00,22.09,22.32,22.08,22.29,105836.0,22.09,22.32,22.08,22.29,105836.0
2022-06-24 15:00:00,22.295,22.45,22.22,22.35,185621.0,22.295,22.45,22.22,22.35,185621.0
2022-06-24 15:30:00,22.35,22.38,22.17,22.21,701523.0,22.35,22.38,22.17,22.21,701523.0
2022-06-27 09:30:00,22.14,22.2,21.81,21.905,93262.0,22.14,22.2,21.81,21.905,93262.0
2022-06-27 10:00:00,21.94,22.12,21.92,22.04,55811.0,21.94,22.12,21.92,22.04,55811.0
2022-06-27 10:30:00,22.045,22.36,22.04,22.21,114443.0,22.045,22.36,22.04,22.21,114443.0
2022-06-27 11:00:00,22.21,22.22,22.07,22.19,96825.0,22.21,22.22,22.07,22.19,96825.0
2022-06-27 11:30:00,22.2,22.23,22.16,22.2,47890.0,22.2,22.23,22.16,22.2,47890.0
2022-06-27 12:00:00,22.215,22.215,22.14,22.2,25508.0,22.215,22.215,22.14,22.2,25508.0
2022-06-27 12:30:00,22.2,22.32,22.18,22.25,85622.0,22.2,22.32,22.18,22.25,85622.0
2022-06-27 13:00:00,22.2501,22.355,22.21,22.355,34979.0,22.2501,22.355,22.21,22.355,34979.0
2022-06-27 13:30:00,22.3575,22.39,22.285,22.3,60943.0,22.3575,22.39,22.285,22.3,60943.0
2022-06-27 14:00:00,22.3,22.355,22.27,22.3243,35024.0,22.3,22.355,22.27,22.3243,35024.0
2022-06-27 14:30:00,22.32,22.39,22.31,22.385,61740.0,22.32,22.39,22.31,22.385,61740.0
2022-06-27 15:00:00,22.38,22.39,22.3,22.315,129532.0,22.38,22.39,22.3,22.315,129532.0
2022-06-27 15:30:00,22.315,22.315,22.15,22.2,262082.0,22.315,22.315,22.15,22.2,262082.0
2022-06-28 09:30:00,22.27,22.28,21.68,21.73,137689.0,22.27,22.28,21.68,21.73,137689.0
2022-06-28 10:00:00,21.75,21.75,21.45,21.48,243470.0,21.75,21.75,21.45,21.48,243470.0
2022-06-28 10:30:00,21.46,21.46,21.2,21.32,152650.0,21.46,21.46,21.2,21.32,152650.0
2022-06-28 11:00:00,21.33,21.35,21.06,21.08,106066.0,21.33,21.35,21.06,21.08,106066.0
2022-06-28 11:30:00,21.09,21.11,20.92,20.93,86150.0,21.09,21.11,20.92,20.93,86150.0
2022-06-28 12:00:00,20.93,20.95,20.81,20.91,61033.0,20.93,20.95,20.81,20.91,61033.0
2022-06-28 12:30:00,20.9,21.02,20.79,20.98,157798.0,20.9,21.02,20.79,20.98,157798.0
2022-06-28 13:00:00,20.98,20.98,20.68,20.76,42981.0,20.98,20.98,20.68,20.76,42981.0
2022-06-28 13:30:00,20.75,20.7639,20.61,20.635,49359.0,20.75,20.7639,20.61,20.635,49359.0
2022-06-28 14:00:00,20.635,20.73,20.56,20.73,64788.0,20.635,20.73,20.56,20.73,64788.0
2022-06-28 14:30:00,20.735,20.83,20.66,20.78,44280.0,20.735,20.83,20.66,20.78,44280.0
2022-06-28 15:00:00,20.785,21.0,20.77,20.95,85989.0,20.785,21.0,20.77,20.95,85989.0
2022-06-28 15:30:00,20.96,21.02,20.91,20.94,262925.0,20.96,21.02,20.91,20.94,262925.0
2022-06-29 09:30:00,21.0,21.11,20.76,21.01,71385.0,21.0,21.11,20.76,21.01,71385.0
2022-06-29 10:00:00,21.0499,21.08,20.67,20.875,336562.0,21.0499,21.08,20.67,20.875,336562.0
2022-06-29 10:30:00,20.875,21.0,20.76,20.815,152318.0,20.875,21.0,20.76,20.815,152318.0
2022-06-29 11:00:00,20.82,20.85,20.7,20.75,114703.0,20.82,20.85,20.7,20.75,114703.0
2022-06-29 11:30:00,20.76,20.92,20.72,20.85,57996.0,20.76,20.92,20.72,20.85,57996.0
2022-06-29 12:00:00,20.85,20.9,20.77,20.785,30692.0,20.85,20.9,20.77,20.785,30692.0
2022-06-29 12:30:00,20.8,20.9,20.8,20.84,56066.0,20.8,20.9,20.8,20.84,56066.0
2022-06-29 13:00:00,20.84,20.93,20.8189,20.91,80879.0,20.84,20.93,20.8189,20.91,80879.0
2022-06-29 13:30:00,20.92,20.945,20.89,20.91,35473.0,20.92,20.945,20.89,20.91,35473.0
2022-06-29 14:00:00,20.92,20.99,20.91,20.95,50844.0,20.92,20.99,20.91,20.95,50844.0
2022-06-29 14:30:00,20.95,20.95,20.78,20.785,106306.0,20.95,20.95,20.78,20.785,106306.0
2022-06-29 15:00:00,20.77,20.8,20.68,20.795,177690.0,20.77,20.8,20.68,20.795,177690.0
2022-06-29 15:30:00,20.8,20.81,20.68,20.78,697494.0,20.8,20.81,20.68,20.78,697494.0
2022-06-30 09:30:00,20.74,20.86,20.5,20.6,130600.0,20.74,20.86,20.5,20.6,130600.0
2022-06-30 10:00:00,20.59,20.6,20.48,20.58,234997.0,20.59,20.6,20.48,20.58,234997.0
2022-06-30 10:30:00,20.575,20.9169,20.53,20.8,251208.0,20.575,20.9169,20.53,20.8,251208.0
2022-06-30 11:00:00,20.805,20.92,20.73,20.805,208710.0,20.805,20.92,20.73,20.805,208710.0
2022-06-30 11:30:00,20.805,20.88,20.76,20.88,46127.0,20.805,20.88,20.76,20.88,46127.0
2022-06-30 12:00:00,20.85,20.98,20.77,20.925,57073.0,20.85,20.98,20.77,20.925,57073.0
2022-06-30 12:30:00,20.925,21.01,20.89,20.97,161370.0,20.925,21.01,20.89,20.97,161370.0
2022-06-30 13:00:00,20.9701,21.04,20.9,20.99,72342.0,20.9701,21.04,20.9,20.99,72342.0
2022-06-30 13:30:00,20.98,21.04,20.95,20.97,58595.0,20.98,21.04,20.95,20.97,58595.0
2022-06-30 14:00:00,20.97,21.015,20.92,20.98,63409.0,20.97,21.015,20.92,20.98,63409.0
2022-06-30 14:30:00,20.98,20.98,20.85,20.89,42613.0,20.98,20.98,20.85,20.89,42613.0
2022-06-30 15:00:00,20.9,20.9,20.74,20.79,122789.0,20.9,20.9,20.74,20.79,122789.0
2022-06-30 15:30:00,20.78,20.91,20.75,20.835,394677.0,20.78,20.91,20.75,20.835,394677.0
2022-07-01 09:30:00,20.75,21.0,20.72,20.9469,122325.0,20.75,21.0,20.72,20.9469,122325.0
2022-07-01 10:00:00,20.95,21.07,20.92,20.96,95808.0,20.95,21.07,20.92,20.96,95808.0
2022-07-01 10:30:00,20.955,21.17,20.91,21.16,54204.0,20.955,21.17,20.91,21.16,54204.0
2022-07-01 11:00:00,21.16,21.41,21.14,21.29,75882.0,21.16,21.41,21.14,21.29,75882.0
2022-07-01 11:30:00,21.31,21.33,21.16,21.2,46597.0,21.31,21.33,21.16,21.2,46597.0
2022-07-01 12:00:00,21.2,21.26,21.17,21.25,40711.0,21.2,21.26,21.17,21.25,40711.0
2022-07-01 12:30:00,21.25,21.29,21.09,21.11,33204.0,21.25,21.29,21.09,21.11,33204.0
2022-07-01 13:00:00,21.1,21.215,21.08,21.215,33489.0,21.1,21.215,21.08,21.215,33489.0
2022-07-01 13:30:00,21.215,21.32,21.21,21.3,58306.0,21.215,21.32,21.21,21.3,58306.0
2022-07-01 14:00:00,21.31,21.41,21.225,21.35,58665.0,21.31,21.41,21.225,21.35,58665.0
2022-07-01 14:30:00,21.37,21.565,21.37,21.56,78544.0,21.37,21.565,21.37,21.56,78544.0
2022-07-01 15:00:00,21.57,21.615,21.48,21.595,116740.0,21.57,21.615,21.48,21.595,116740.0
2022-07-01 15:30:00,21.6,21.675,21.54,21.56,405025.0,21.6,21.675,21.54,21.56,405025.0
2022-07-05 09:30:00,21.45,21.72,21.3,21.72,92900.0,21.45,21.72,21.3,21.72,92900.0
2022-07-05 10:00:00,21.69,21.83,21.5951,21.75,54983.0,21.69,21.83,21.5951,21.75,54983.0
2022-07-05 10:30:00,21.72,21.76,21.6,21.72,123929.0,21.72,21.76,21.6,21.72,123929.0
2022-07-05 11:00:00,21.71,21.8,21.54,21.675,305502.0,21.71,21.8,21.54,21.675,305502.0
2022-07-05 11:30:00,21.66,21.9,21.59,21.815,185405.0,21.66,21.9,21.59,21.815,185405.0
2022-07-05 12:00:00,21.815,21.93,21.72,21.93,68946.0,21.815,21.93,21.72,21.93,68946.0
2022-07-05 12:30:00,21.94,21.96,21.82,21.86,135896.0,21.94,21.96,21.82,21.86,135896.0
2022-07-05 13:00:00,21.85,22.02,21.84,22.0,71117.0,21.85,22.02,21.84,22.0,71117.0
2022-07-05 13:30:00,22.01,22.07,21.98,21.995,204153.0,22.01,22.07,21.98,21.995,204153.0
2022-07-05 14:00:00,22.0,22.13,21.99,22.11,103191.0,22.0,22.13,21.99,22.11,103191.0
2022-07-05 14:30:00,22.11,22.165,22.09,22.0999,49446.0,22.11,22.165,22.09,22.0999,49446.0
2022-07-05 15:00:00,22.085,22.32,22.05,22.32,133946.0,22.085,22.32,22.05,22.32,133946.0
2022-07-05 15:30:00,22.32,22.35,22.17,22.26,388628.0,22.32,22.35,22.17,22.26,388628.0
2022-07-06 09:30:00,22.27,22.47,22.09,22.28,139287.0,22.27,22.47,22.09,22.28,139287.0
2022-07-06 10:00:00,22.28,22.28,21.8909,22.06,187929.0,22.28,22.28,21.8909,22.06,187929.0
2022-07-06 10:30:00,22.04,22.0411,21.77,21.77,110742.0,22.04,22.0411,21.77,21.77,110742.0
2022-07-06 11:00:00,21.78,21.78,21.59,21.68,112273.0,21.78,21.78,21.59,21.68,112273.0
2022-07-06 11:30:00,21.69,21.72,21.41,21.47,122735.0,21.69,21.72,21.41,21.47,122735.0
2022-07-06 12:00:00,21.47,21.5175,21.43,21.4469,107192.0,21.47,21.5175,21.43,21.4469,107192.0
2022-07-06 12:30:00,21.45,21.5075,21.4,21.405,103301.0,21.45,21.5075,21.4,21.405,103301.0
2022-07-06 13:00:00,21.41,21.51,21.37,21.43,78819.0,21.41,21.51,21.37,21.43,78819.0
2022-07-06 13:30:00,21.43,21.47,21.375,21.43,110363.0,21.43,21.47,21.375,21.43,110363.0
2022-07-06 14:00:00,21.42,21.49,21.2,21.35,174781.0,21.42,21.49,21.2,21.35,174781.0
2022-07-06 14:30:00,21.36,21.46,21.2968,21.4,163373.0,21.36,21.46,21.2968,21.4,163373.0
2022-07-06 15:00:00,21.405,21.495,21.37,21.495,167215.0,21.405,21.495,21.37,21.495,167215.0
2022-07-06 15:30:00,21.495,21.595,21.455,21.55,463114.0,21.495,21.595,21.455,21.55,463114.0
2022-07-07 09:30:00,21.54,21.8381,21.54,21.685,65908.0,21.54,21.8381,21.54,21.685,65908.0
2022-07-07 10:00:00,21.695,21.93,21.695,21.9,49953.0,21.695,21.93,21.695,21.9,49953.0
2022-07-07 10:30:00,21.9,22.0,21.805,21.87,43290.0,21.9,22.0,21.805,21.87,43290.0
2022-07-07 11:00:00,21.865,21.97,21.75,21.81,49245.0,21.865,21.97,21.75,21.81,49245.0
2022-07-07 11:30:00,21.8,21.86,21.8,21.84,42721.0,21.8,21.86,21.8,21.84,42721.0
2022-07-07 12:00:00,21.84,21.86,21.725,21.755,44696.0,21.84,21.86,21.725,21.755,44696.0
2022-07-07 12:30:00,21.759,21.84,21.75,21.8,40051.0,21.759,21.84,21.75,21.8,40051.0
2022-07-07 13:00:00,21.79,21.9,21.785,21.89,68566.0,21.79,21.9,21.785,21.89,68566.0
2022-07-07 13:30:00,21.9,21.94,21.82,21.91,66457.0,21.9,21.94,21.82,21.91,66457.0
2022-07-07 14:00:00,21.91,22.0,21.85,21.92,134272.0,21.91,22.0,21.85,21.92,134272.0
2022-07-07 14:30:00,21.93,21.96,21.91,21.95,49459.0,21.93,21.96,21.91,21.95,49459.0
2022-07-07 15:00:00,21.951,21.96,21.58,21.62,178561.0,21.951,21.96,21.58,21.62,178561.0
2022-07-07 15:30:00,21.63,21.74,21.46,21.71,557178.0,21.63,21.74,21.46,21.71,557178.0
2022-07-08 09:30:00,21.5,21.69,21.425,21.58,71014.0,21.5,21.69,21.425,21.58,71014.0
2022-07-08 10:00:00,21.565,21.78,21.54,21.69,83126.0,21.565,21.78,21.54,21.69,83126.0
2022-07-08 10:30:00,21.67,21.75,21.64,21.65,67170.0,21.67,21.75,21.64,21.65,67170.0
2022-07-08 11:00:00,21.65,21.695,21.56,21.605,52302.0,21.65,21.695,21.56,21.605,52302.0
2022-07-08 11:30:00,21.61,21.75,21.58,21.64,105213.0,21.61,21.75,21.58,21.64,105213.0
2022-07-08 12:00:00,21.65,21.75,21.62,21.62,31269.0,21.65,21.75,21.62,21.62,31269.0
2022-07-08 12:30:00,21.61,21.69,21.57,21.67,52652.0,21.61,21.69,21.57,21.67,52652.0
2022-07-08 13:00:00,21.67,21.69,21.625,21.63,28283.0,21.67,21.69,21.625,21.63,28283.0
2022-07-08 13:30:00,21.61,21.65,21.58,21.64,38400.0,21.61,21.65,21.58,21.64,38400.0
2022-07-08 14:00:00,21.64,21.81,21.63,21.805,44867.0,21.64,21.81,21.63,21.805,44867.0
2022-07-08 14:30:00,21.8,21.97,21.79,21.935,91424.0,21.8,21.97,21.79,21.935,91424.0
2022-07-08 15:00:00,21.935,22.02,21.85,21.99,131313.0,21.935,22.02,21.85,21.99,131313.0
2022-07-08 15:30:00,21.985,22.06,21.94,22.0,373376.0,21.985,22.06,21.94,22.0,373376.0
2022-07-11 09:30:00,21.87,21.87,21.0731,21.08,369599.0,21.87,21.87,21.0731,21.08,369599.0
2022-07-11 10:00:00,21.11,21.11,20.7,20.84,269796.0,21.11,21.11,20.7,20.84,269796.0
2022-07-11 10:30:00,20.84,20.88,20.55,20.57,196324.0,20.84,20.88,20.55,20.57,196324.0
2022-07-11 11:00:00,20.57,20.78,20.56,20.64,69296.0,20.57,20.78,20.56,20.64,69296.0
2022-07-11 11:30:00,20.66,20.68,20.44,20.45,83286.0,20.66,20.68,20.44,20.45,83286.0
2022-07-11 12:00:00,20.455,20.61,20.45,20.58,34640.0,20.455,20.61,20.45,20.58,34640.0
2022-07-11 12:30:00,20.59,20.63,20.5,20.615,51778.0,20.59,20.63,20.5,20.615,51778.0
2022-07-11 13:00:00,20.61,20.765,20.59,20.76,31828.0,20.61,20.765,20.59,20.76,31828.0
2022-07-11 13:30:00,20.76,20.86,20.73,20.74,57996.0,20.76,20.86,20.73,20.74,57996.0
2022-07-11 14:00:00,20.72,20.74,20.475,20.51,115160.0,20.72,20.74,20.475,20.51,115160.0
2022-07-11 14:30:00,20.5,20.84,20.5,20.69,143709.0,20.5,20.84,20.5,20.69,143709.0
2022-07-11 15:00:00,20.68,20.79,20.655,20.75,84371.0,20.68,20.79,20.655,20.75,84371.0
2022-07-11 15:30:00,20.75,20.8,20.61,20.63,353804.0,20.75,20.8,20.61,20.63,353804.0
2022-07-12 09:30:00,20.7,20.85,20.45,20.6,206290.0,20.7,20.85,20.45,20.6,206290.0
2022-07-12 10:00:00,20.59,20.82,20.47,20.81,168487.0,20.59,20.82,20.47,20.81,168487.0
2022-07-12 10:30:00,20.82,21.12,20.81,21.05,106934.0,20.82,21.12,20.81,21.05,106934.0
2022-07-12 11:00:00,21.0586,21.13,20.76,20.86,220473.0,21.0586,21.13,20.76,20.86,220473.0
2022-07-12 11:30:00,20.86,21.085,20.84,21.06,77916.0,20.86,21.085,20.84,21.06,77916.0
2022-07-12 12:00:00,21.08,21.15,21.0,21.15,47927.0,21.08,21.15,21.0,21.15,47927.0
2022-07-12 12:30:00,21.15,21.24,21.12,21.195,71183.0,21.15,21.24,21.12,21.195,71183.0
2022-07-12 13:00:00,21.2,21.25,21.12,21.15,67395.0,21.2,21.25,21.12,21.15,67395.0
2022-07-12 13:30:00,21.1595,21.23,21.14,21.19,62242.0,21.1595,21.23,21.14,21.19,62242.0
2022-07-12 14:00:00,21.19,21.245,21.11,21.23,63469.0,21.19,21.245,21.11,21.23,63469.0
2022-07-12 14:30:00,21.23,21.265,21.16,21.2,112100.0,21.23,21.265,21.16,21.2,112100.0
2022-07-12 15:00:00,21.2,21.2,21.06,21.12,151252.0,21.2,21.2,21.06,21.12,151252.0
2022-07-12 15:30:00,21.121,21.2467,21.04,21.055,738417.0,21.121,21.2467,21.04,21.055,738417.0
2022-07-13 09:30:00,20.73,21.42,20.61,21.17,142736.0,20.73,21.42,20.61,21.17,142736.0
2022-07-13 10:00:00,21.17,21.22,21.01,21.22,83498.0,21.17,21.22,21.01,21.22,83498.0
2022-07-13 10:30:00,21.23,21.39,21.18,21.39,115127.0,21.23,21.39,21.18,21.39,115127.0
2022-07-13 11:00:00,21.38,21.41,21.28,21.33,106271.0,21.38,21.41,21.28,21.33,106271.0
2022-07-13 11:30:00,21.33,21.5,21.31,21.4,111549.0,21.33,21.5,21.31,21.4,111549.0
2022-07-13 12:00:00,21.4,21.46,21.32,21.4,74110.0,21.4,21.46,21.32,21.4,74110.0
2022-07-13 12:30:00,21.4,21.5,21.395,21.495,47585.0,21.4,21.5,21.395,21.495,47585.0
2022-07-13 13:00:00,21.495,21.67,21.43,21.46,81000.0,21.495,21.67,21.43,21.46,81000.0
2022-07-13 13:30:00,21.46,21.58,21.46,21.575,57988.0,21.46,21.58,21.46,21.575,57988.0
2022-07-13 14:00:00,21.57,21.65,21.52,21.6475,75756.0,21.57,21.65,21.52,21.6475,75756.0
2022-07-13 14:30:00,21.655,21.79,21.64,21.76,125898.0,21.655,21.79,21.64,21.76,125898.0
2022-07-13 15:00:00,21.77,21.8351,21.69,21.69,78869.0,21.77,21.8351,21.69,21.69,78869.0
2022-07-13 15:30:00,21.68,21.7099,21.55,21.62,235210.0,21.68,21.7099,21.55,21.62,235210.0
2022-07-14 09:30:00,21.62,21.62,21.21,21.29,54413.0,21.62,21.62,21.21,21.29,54413.0
2022-07-14 10:00:00,21.23,21.26,21.11,21.17,83941.0,21.23,21.26,21.11,21.17,83941.0
2022-07-14 10:30:00,21.165,21.24,21.09,21.2,178134.0,21.165,21.24,21.09,21.2,178134.0
2022-07-14 11:00:00,21.21,21.29,21.13,21.26,100259.0,21.21,21.29,21.13,21.26,100259.0
2022-07-14 11:30:00,21.27,21.315,21.24,21.27,35496.0,21.27,21.315,21.24,21.27,35496.0
2022-07-14 12:00:00,21.27,21.295,21.225,21.23,55071.0,21.27,21.295,21.225,21.23,55071.0
2022-07-14 12:30:00,21.235,21.32,21.2,21.26,33881.0,21.235,21.32,21.2,21.26,33881.0
2022-07-14 13:00:00,21.255,21.325,21.25,21.325,50232.0,21.255,21.325,21.25,21.325,50232.0
2022-07-14 13:30:00,21.33,21.39,21.255,21.255,44377.0,21.33,21.39,21.255,21.255,44377.0
2022-07-14 14:00:00,21.25,21.41,21.23,21.37,49828.0,21.25,21.41,21.23,21.37,49828.0
2022-07-14 14:30:00,21.38,21.495,21.365,21.48,61343.0,21.38,21.495,21.365,21.48,61343.0
2022-07-14 15:00:00,21.49,21.51,21.37,21.46,78789.0,21.49,21.51,21.37,21.46,78789.0
2022-07-14 15:30:00,21.46,21.46,21.29,21.36,217335.0,21.46,21.46,21.29,21.36,217335.0
2022-07-15 09:30:00,21.43,21.44,21.13,21.15,80386.0,21.43,21.44,21.13,21.15,80386.0
2022-07-15 10:00:00,21.17,21.245,21.02,21.18,54482.0,21.17,21.245,21.02,21.18,54482.0
2022-07-15 10:30:00,21.15,21.32,21.14,21.32,63570.0,21.15,21.32,21.14,21.32,63570.0
2022-07-15 11:00:00,21.32,21.33,21.2,21.22,103648.0,21.32,21.33,21.2,21.22,103648.0
2022-07-15 11:30:00,21.22,21.29,21.21,21.26,47138.0,21.22,21.29,21.21,21.26,47138.0
2022-07-15 12:00:00,21.27,21.28,21.16,21.17,31385.0,21.27,21.28,21.16,21.17,31385.0
2022-07-15 12:30:00,21.18,21.22,21.12,21.175,41869.0,21.18,21.22,21.12,21.175,41869.0
2022-07-15 13:00:00,21.18,21.27,21.17,21.245,31410.0,21.18,21.27,21.17,21.245,31410.0
2022-07-15 13:30:00,21.24,21.3,21.24,21.25,42835.0,21.24,21.3,21.24,21.25,42835.0
2022-07-15 14:00:00,21.25,21.28,21.2,21.27,34075.0,21.25,21.28,21.2,21.27,34075.0
2022-07-15 14:30:00,21.27,21.29,21.22,21.26,41271.0,21.27,21.29,21.22,21.26,41271.0
2022-07-15 15:00:00,21.26,21.26,21.19,21.235,65793.0,21.26,21.26,21.19,21.235,65793.0
2022-07-15 15:30:00,21.24,21.36,21.195,21.35,253781.0,21.24,21.36,21.195,21.35,253781.0
2022-07-18 09:30:00,21.32,21.77,21.25,21.61,164312.0,21.32,21.77,21.25,21.61,164312.0
2022-07-18 10:00:00,21.6,21.85,21.54,21.82,103446.0,21.6,21.85,21.54,21.82,103446.0
2022-07-18 10:30:00,21.82,21.89,21.79,21.81,69787.0,21.82,21.89,21.79,21.81,69787.0
2022-07-18 11:00:00,21.82,22.085,21.815,22.04,170335.0,21.82,22.085,21.815,22.04,170335.0
2022-07-18 11:30:00,22.05,22.11,21.8152,21.84,95611.0,22.05,22.11,21.8152,21.84,95611.0
2022-07-18 12:00:00,21.8317,21.945,21.8317,21.9,33641.0,21.8317,21.945,21.8317,21.9,33641.0
2022-07-18 12:30:00,21.905,22.06,21.77,21.8,210139.0,21.905,22.06,21.77,21.8,210139.0
2022-07-18 13:00:00,21.795,21.86,21.78,21.82,52262.0,21.795,21.86,21.78,21.82,52262.0
2022-07-18 13:30:00,21.83,21.83,21.7159,21.795,50395.0,21.83,21.83,21.7159,21.795,50395.0
2022-07-18 14:00:00,21.79,21.79,21.69,21.72,49135.0,21.79,21.79,21.69,21.72,49135.0
2022-07-18 14:30:00,21.72,21.8,21.69,21.77,71312.0,21.72,21.8,21.69,21.77,71312.0
2022-07-18 15:00:00,21.77,21.77,21.52,21.52,94429.0,21.77,21.77,21.52,21.52,94429.0
2022-07-18 15:30:00,21.51,21.63,21.44,21.58,256142.0,21.51,21.63,21.44,21.58,256142.0
2022-07-19 09:30:00,21.74,21.86,21.5,21.69,49134.0,21.74,21.86,21.5,21.69,49134.0
2022-07-19 10:00:00,21.7,21.72,21.58,21.66,42041.0,21.7,21.72,21.58,21.66,42041.0
2022-07-19 10:30:00,21.66,21.89,21.64,21.7529,80844.0,21.66,21.89,21.64,21.7529,80844.0
2022-07-19 11:00:00,21.75,21.85,21.74,21.8298,41342.0,21.75,21.85,21.74,21.8298,41342.0
2022-07-19 11:30:00,21.83,21.92,21.82,21.89,80916.0,21.83,21.92,21.82,21.89,80916.0
2022-07-19 12:00:00,21.9,21.9,21.828,21.84,51834.0,21.9,21.9,21.828,21.84,51834.0
2022-07-19 12:30:00,21.85,21.87,21.8,21.8,21610.0,21.85,21.87,21.8,21.8,21610.0
2022-07-19 13:00:00,21.81,21.82,21.76,21.78,25771.0,21.81,21.82,21.76,21.78,25771.0
2022-07-19 13:30:00,21.79,21.9067,21.78,21.905,28672.0,21.79,21.9067,21.78,21.905,28672.0
2022-07-19 14:00:00,21.9,21.915,21.85,21.855,25100.0,21.9,21.915,21.85,21.855,25100.0
2022-07-19 14:30:00,21.86,21.93,21.84,21.885,46700.0,21.86,21.93,21.84,21.885,46700.0
2022-07-19 15:00:00,21.89,21.9,21.8025,21.82,59981.0,21.89,21.9,21.8025,21.82,59981.0
2022-07-19 15:30:00,21.815,21.92,21.78,21.85,210492.0,21.815,21.92,21.78,21.85,210492.0
2022-07-20 09:30:00,21.8,21.9999,21.69,21.83,124718.0,21.8,21.9999,21.69,21.83,124718.0
2022-07-20 10:00:00,21.84,22.09,21.785,22.05,139465.0,21.84,22.09,21.785,22.05,139465.0
2022-07-20 10:30:00,22.06,22.085,21.9628,22.0253,60402.0,22.06,22.085,21.9628,22.0253,60402.0
2022-07-20 11:00:00,22.0399,22.15,22.01,22.02,84927.0,22.0399,22.15,22.01,22.02,84927.0
2022-07-20 11:30:00,22.02,22.055,21.99,22.0,42405.0,22.02,22.055,21.99,22.0,42405.0
2022-07-20 12:00:00,22.01,22.06,21.995,22.0,45761.0,22.01,22.06,21.995,22.0,45761.0
2022-07-20 12:30:00,22.01,22.08,21.85,21.9,76752.0,22.01,22.08,21.85,21.9,76752.0
2022-07-20 13:00:00,21.9001,21.915,21.73,21.82,64309.0,21.9001,21.915,21.73,21.82,64309.0
2022-07-20 13:30:00,21.8,21.89,21.76,21.86,75222.0,21.8,21.89,21.76,21.86,75222.0
2022-07-20 14:00:00,21.86,21.91,21.78,21.9,71650.0,21.86,21.91,21.78,21.9,71650.0
2022-07-20 14:30:00,21.9,21.95,21.87,21.925,77759.0,21.9,21.95,21.87,21.925,77759.0
2022-07-20 15:00:00,21.93,22.06,21.915,22.05,95059.0,21.93,22.06,21.915,22.05,95059.0
2022-07-20 15:30:00,22.055,22.06,21.93,21.945,292387.0,22.055,22.06,21.93,21.945,292387.0
2022-07-21 09:30:00,21.85,21.8699,21.4,21.65,155818.0,21.85,21.8699,21.4,21.65,155818.0
2022-07-21 10:00:00,21.66,21.67,21.47,21.55,145333.0,21.66,21.67,21.47,21.55,145333.0
2022-07-21 10:30:00,21.56,21.64,21.5,21.57,55607.0,21.56,21.64,21.5,21.57,55607.0
2022-07-21 11:00:00,21.56,21.58,21.48,21.57,76707.0,21.56,21.58,21.48,21.57,76707.0
2022-07-21 11:30:00,21.58,21.62,21.49,21.5,36714.0,21.58,21.62,21.49,21.5,36714.0
2022-07-21 12:00:00,21.505,21.67,21.505,21.65,48962.0,21.505,21.67,21.505,21.65,48962.0
2022-07-21 12:30:00,21.66,21.705,21.54,21.575,48535.0,21.66,21.705,21.54,21.575,48535.0
2022-07-21 13:00:00,21.58,21.62,21.53,21.62,39427.0,21.58,21.62,21.53,21.62,39427.0
2022-07-21 13:30:00,21.62,21.62,21.43,21.44,37036.0,21.62,21.62,21.43,21.44,37036.0
2022-07-21 14:00:00,21.44,21.49,21.41,21.465,58061.0,21.44,21.49,21.41,21.465,58061.0
2022-07-21 14:30:00,21.46,21.5,21.42,21.47,38254.0,21.46,21.5,21.42,21.47,38254.0
2022-07-21 15:00:00,21.465,21.54,21.455,21.465,45957.0,21.465,21.54,21.455,21.465,45957.0
2022-07-21 15:30:00,21.465,21.52,21.28,21.39,365931.0,21.465,21.52,21.28,21.39,365931.0
2022-07-22 09:30:00,21.44,21.48,21.13,21.23,81939.0,21.44,21.48,21.13,21.23,81939.0
2022-07-22 10:00:00,21.21,21.265,21.105,21.265,47128.0,21.21,21.265,21.105,21.265,47128.0
2022-07-22 10:30:00,21.25,21.3208,21.17,21.17,38308.0,21.25,21.3208,21.17,21.17,38308.0
2022-07-22 11:00:00,21.18,21.35,21.155,21.23,39300.0,21.18,21.35,21.155,21.23,39300.0
2022-07-22 11:30:00,21.235,21.24,21.17,21.17,27273.0,21.235,21.24,21.17,21.17,27273.0
2022-07-22 12:00:00,21.18,21.2,21.14,21.18,28641.0,21.18,21.2,21.14,21.18,28641.0
2022-07-22 12:30:00,21.17,21.2,21.105,21.105,23492.0,21.17,21.2,21.105,21.105,23492.0
2022-07-22 13:00:00,21.1,21.1,21.01,21.02,52204.0,21.1,21.1,21.01,21.02,52204.0
2022-07-22 13:30:00,21.02,21.02,20.95,20.98,44872.0,21.02,21.02,20.95,20.98,44872.0
2022-07-22 14:00:00,20.985,20.985,20.89,20.905,41095.0,20.985,20.985,20.89,20.905,41095.0
2022-07-22 14:30:00,20.9,20.91,20.81,20.89,41958.0,20.9,20.91,20.81,20.89,41958.0
2022-07-22 15:00:00,20.89,20.89,20.82,20.87,41536.0,20.89,20.89,20.82,20.87,41536.0
2022-07-22 15:30:00,20.88,20.9,20.745,20.875,213256.0,20.88,20.9,20.745,20.875,213256.0
2022-07-25 09:30:00,20.98,21.0,20.79,20.92,73420.0,20.98,21.0,20.79,20.92,73420.0
2022-07-25 10:00:00,20.92,21.01,20.78,20.805,54136.0,20.92,21.01,20.78,20.805,54136.0
2022-07-25 10:30:00,20.81,20.89,20.745,20.77,39750.0,20.81,20.89,20.745,20.77,39750.0
2022-07-25 11:00:00,20.76,20.85,20.755,20.85,28572.0,20.76,20.85,20.755,20.85,28572.0
2022-07-25 11:30:00,20.845,20.9,20.8,20.89,23118.0,20.845,20.9,20.8,20.89,23118.0
2022-07-25 12:00:00,20.89,20.985,20.8309,20.835,28695.0,20.89,20.985,20.8309,20.835,28695.0
2022-07-25 12:30:00,20.835,20.93,20.82,20.825,24994.0,20.835,20.93,20.82,20.825,24994.0
2022-07-25 13:00:00,20.825,20.93,20.82,20.925,22705.0,20.825,20.93,20.82,20.925,22705.0
2022-07-25 13:30:00,20.92,20.92,20.795,20.81,33692.0,20.92,20.92,20.795,20.81,33692.0
2022-07-25 14:00:00,20.8,20.875,20.785,20.81,45196.0,20.8,20.875,20.785,20.81,45196.0
2022-07-25 14:30:00,20.805,20.825,20.74,20.741,30176.0,20.805,20.825,20.74,20.741,30176.0
2022-07-25 15:00:00,20.74,20.74,20.655,20.683,66215.0,20.74,20.74,20.655,20.683,66215.0
2022-07-25 15:30:00,20.685,21.06,20.685,21.03,601141.0,20.685,21.06,20.685,21.03,601141.0
2022-07-26 09:30:00,21.27,21.5599,21.11,21.43,105949.0,21.27,21.5599,21.11,21.43,105949.0
2022-07-26 10:00:00,21.435,21.48,21.3,21.34,36479.0,21.435,21.48,21.3,21.34,36479.0
2022-07-26 10:30:00,21.33,21.38,21.23,21.31,25776.0,21.33,21.38,21.23,21.31,25776.0
2022-07-26 11:00:00,21.33,21.45,21.3,21.415,24959.0,21.33,21.45,21.3,21.415,24959.0
2022-07-26 11:30:00,21.41,21.45,21.36,21.39,16178.0,21.41,21.45,21.36,21.39,16178.0
2022-07-26 12:00:00,21.4,21.63,21.38,21.59,53232.0,21.4,21.63,21.38,21.59,53232.0
2022-07-26 12:30:00,21.6,21.65,21.56,21.59,28668.0,21.6,21.65,21.56,21.59,28668.0
2022-07-26 13:00:00,21.595,21.67,21.57,21.67,46446.0,21.595,21.67,21.57,21.67,46446.0
2022-07-26 13:30:00,21.69,21.7,21.61,21.62,44477.0,21.69,21.7,21.61,21.62,44477.0
2022-07-26 14:00:00,21.629,21.66,21.51,21.525,33076.0,21.629,21.66,21.51,21.525,33076.0
2022-07-26 14:30:00,21.52,21.56,21.46,21.51,30245.0,21.52,21.56,21.46,21.51,30245.0
2022-07-26 15:00:00,21.49,21.495,21.39,21.395,54805.0,21.49,21.495,21.39,21.395,54805.0
2022-07-26 15:30:00,21.395,21.47,21.32,21.35,176692.0,21.395,21.47,21.32,21.35,176692.0
2022-07-27 09:30:00,21.29,21.39,21.09,21.125,72058.0,21.29,21.39,21.09,21.125,72058.0
2022-07-27 10:00:00,21.1,21.14,20.975,21.12,32838.0,21.1,21.14,20.975,21.12,32838.0
2022-07-27 10:30:00,21.13,21.18,21.06,21.16,15389.0,21.13,21.18,21.06,21.16,15389.0
2022-07-27 11:00:00,21.14,21.23,21.12,21.135,14736.0,21.14,21.23,21.12,21.135,14736.0
2022-07-27 11:30:00,21.14,21.19,21.11,21.18,13577.0,21.14,21.19,21.11,21.18,13577.0
2022-07-27 12:00:00,21.1781,21.2,21.12,21.15,18182.0,21.1781,21.2,21.12,21.15,18182.0
2022-07-27 12:30:00,21.16,21.19,21.08,21.08,19005.0,21.16,21.19,21.08,21.08,19005.0
2022-07-27 13:00:00,21.08,21.11,21.055,21.09,23201.0,21.08,21.11,21.055,21.09,23201.0
2022-07-27 13:30:00,21.09,21.29,21.0723,21.26,27070.0,21.09,21.29,21.0723,21.26,27070.0
2022-07-27 14:00:00,21.3,21.3,21.17,21.235,18908.0,21.3,21.3,21.17,21.235,18908.0
2022-07-27 14:30:00,21.23,21.4299,21.1545,21.31,39570.0,21.23,21.4299,21.1545,21.31,39570.0
2022-07-27 15:00:00,21.3,21.38,21.265,21.33,45781.0,21.3,21.38,21.265,21.33,45781.0
2022-07-27 15:30:00,21.34,21.37,21.23,21.29,162193.0,21.34,21.37,21.23,21.29,162193.0
2022-07-28 09:30:00,21.36,21.36,20.67,20.75,70172.0,21.36,21.36,20.67,20.75,70172.0
2022-07-28 10:00:00,20.74,20.81,20.31,20.3969,220368.0,20.74,20.81,20.31,20.3969,220368.0
2022-07-28 10:30:00,20.4,20.667,20.4,20.66,36921.0,20.4,20.667,20.4,20.66,36921.0
2022-07-28 11:00:00,20.67,20.78,20.65,20.7,58681.0,20.67,20.78,20.65,20.7,58681.0
2022-07-28 11:30:00,20.7,20.8,20.63,20.76,68176.0,20.7,20.8,20.63,20.76,68176.0
2022-07-28 12:00:00,20.7575,20.88,20.75,20.87,36036.0,20.7575,20.88,20.75,20.87,36036.0
2022-07-28 12:30:00,20.87,20.87,20.77,20.79,40333.0,20.87,20.87,20.77,20.79,40333.0
2022-07-28 13:00:00,20.77,20.92,20.75,20.91,33723.0,20.77,20.92,20.75,20.91,33723.0
2022-07-28 13:30:00,20.91,20.98,20.9,20.965,30459.0,20.91,20.98,20.9,20.965,30459.0
2022-07-28 14:00:00,20.96,21.01,20.95,21.0,30672.0,20.96,21.01,20.95,21.0,30672.0
2022-07-28 14:30:00,21.0069,21.03,20.96,20.97,42464.0,21.0069,21.03,20.96,20.97,42464.0
2022-07-28 15:00:00,20.965,20.99,20.845,20.85,45903.0,20.965,20.99,20.845,20.85,45903.0
2022-07-28 15:30:00,20.85,20.88,20.71,20.73,209696.0,20.85,20.88,20.71,20.73,209696.0
2022-07-29 09:30:00,21.5,21.5,20.76,20.8229,220642.0,21.5,21.5,20.76,20.8229,220642.0
2022-07-29 10:00:00,20.8269,20.91,20.75,20.84,98910.0,20.8269,20.91,20.75,20.84,98910.0
2022-07-29 10:30:00,20.86,21.06,20.8017,20.89,104321.0,20.86,21.06,20.8017,20.89,104321.0
2022-07-29 11:00:00,20.8958,21.01,20.8743,20.88,87557.0,20.8958,21.01,20.8743,20.88,87557.0
2022-07-29 11:30:00,20.87,20.91,20.82,20.87,62988.0,20.87,20.91,20.82,20.87,62988.0
2022-07-29 12:00:00,20.86,20.88,20.7509,20.835,38882.0,20.86,20.88,20.7509,20.835,38882.0
2022-07-29 12:30:00,20.835,20.835,20.74,20.78,52796.0,20.835,20.835,20.74,20.78,52796.0
2022-07-29 13:00:00,20.775,20.8399,20.67,20.68,52718.0,20.775,20.8399,20.67,20.68,52718.0
2022-07-29 13:30:00,20.68,20.7296,20.67,20.685,32064.0,20.68,20.7296,20.67,20.685,32064.0
2022-07-29 14:00:00,20.6874,20.9,20.65,20.8899,80084.0,20.6874,20.9,20.65,20.8899,80084.0
2022-07-29 14:30:00,20.89,20.9,20.85,20.89,64962.0,20.89,20.9,20.85,20.89,64962.0
2022-07-29 15:00:00,20.897,20.95,20.85,20.895,117756.0,20.897,20.95,20.85,20.895,117756.0
2022-07-29 15:30:00,20.895,21.0,20.875,20.94,293681.0,20.895,21.0,20.875,20.94,293681.0
2022-08-01 09:30:00,20.95,21.1,20.76,21.05,104777.0,20.95,21.1,20.76,21.05,104777.0
2022-08-01 10:00:00,21.05,21.05,20.84,20.9,46285.0,21.05,21.05,20.84,20.9,46285.0
2022-08-01 10:30:00,20.9,21.05,20.85,21.03,44248.0,20.9,21.05,20.85,21.03,44248.0
2022-08-01 11:00:00,21.03,21.11,20.89,21.06,70094.0,21.03,21.11,20.89,21.06,70094.0
2022-08-01 11:30:00,21.075,21.08,20.95,21.0,43466.0,21.075,21.08,20.95,21.0,43466.0
2022-08-01 12:00:00,21.01,21.06,20.96,21.0,31137.0,21.01,21.06,20.96,21.0,31137.0
2022-08-01 12:30:00,21.0099,21.105,21.0,21.01,56921.0,21.0099,21.105,21.0,21.01,56921.0
2022-08-01 13:00:00,21.0097,21.06,20.93,20.95,23002.0,21.0097,21.06,20.93,20.95,23002.0
2022-08-01 13:30:00,20.94,20.94,20.85,20.885,69241.0,20.94,20.94,20.85,20.885,69241.0
2022-08-01 14:00:00,20.88,20.9,20.81,20.87,54942.0,20.88,20.9,20.81,20.87,54942.0
2022-08-01 14:30:00,20.87,20.925,20.83,20.915,70753.0,20.87,20.925,20.83,20.915,70753.0
2022-08-01 15:00:00,20.92,20.97,20.89,20.935,74174.0,20.92,20.97,20.89,20.935,74174.0
2022-08-01 15:30:00,20.935,20.99,20.86,20.96,246662.0,20.935,20.99,20.86,20.96,246662.0
2022-08-02 09:30:00,20.92,21.34,20.8,21.32,88568.0,20.92,21.34,20.8,21.32,88568.0
2022-08-02 10:00:00,21.325,21.325,21.11,21.27,85721.0,21.325,21.325,21.11,21.27,85721.0
2022-08-02 10:30:00,21.28,21.43,21.2315,21.25,66457.0,21.28,21.43,21.2315,21.25,66457.0
2022-08-02 11:00:00,21.25,21.41,21.22,21.41,54904.0,21.25,21.41,21.22,21.41,54904.0
2022-08-02 11:30:00,21.42,21.52,21.39,21.52,60009.0,21.42,21.52,21.39,21.52,60009.0
2022-08-02 12:00:00,21.52,21.56,21.475,21.53,96377.0,21.52,21.56,21.475,21.53,96377.0
2022-08-02 12:30:00,21.52,21.56,21.45,21.455,61465.0,21.52,21.56,21.45,21.455,61465.0
2022-08-02 13:00:00,21.455,21.47,21.29,21.2911,75477.0,21.455,21.47,21.29,21.2911,75477.0
2022-08-02 13:30:00,21.2806,21.29,21.1694,21.199,53762.0,21.2806,21.29,21.1694,21.199,53762.0
2022-08-02 14:00:00,21.1898,21.32,21.185,21.29,58298.0,21.1898,21.32,21.185,21.29,58298.0
2022-08-02 14:30:00,21.29,21.45,21.29,21.44,91813.0,21.29,21.45,21.29,21.44,91813.0
2022-08-02 15:00:00,21.44,21.47,21.36,21.4,128395.0,21.44,21.47,21.36,21.4,128395.0
2022-08-02 15:30:00,21.4,21.52,21.39,21.49,221042.0,21.4,21.52,21.39,21.49,221042.0
2022-08-03 09:30:00,21.52,21.98,21.52,21.775,115937.0,21.52,21.98,21.52,21.775,115937.0
2022-08-03 10:00:00,21.775,21.93,21.68,21.835,55690.0,21.775,21.93,21.68,21.835,55690.0
2022-08-03 10:30:00,21.8564,21.8999,21.76,21.77,57037.0,21.8564,21.8999,21.76,21.77,57037.0
2022-08-03 11:00:00,21.77,21.79,21.61,21.64,55625.0,21.77,21.79,21.61,21.64,55625.0
2022-08-03 11:30:00,21.65,21.71,21.575,21.69,34533.0,21.65,21.71,21.575,21.69,34533.0
2022-08-03 12:00:00,21.7,21.73,21.64,21.7,26817.0,21.7,21.73,21.64,21.7,26817.0
2022-08-03 12:30:00,21.69,21.77,21.61,21.6385,100440.0,21.69,21.77,21.61,21.6385,100440.0
2022-08-03 13:00:00,21.64,21.69,21.575,21.615,53190.0,21.64,21.69,21.575,21.615,53190.0
2022-08-03 13:30:00,21.615,21.7,21.55,21.56,43171.0,21.615,21.7,21.55,21.56,43171.0
2022-08-03 14:00:00,21.56,21.56,21.45,21.47,53103.0,21.56,21.56,21.45,21.47,53103.0
2022-08-03 14:30:00,21.47,21.48,21.39,21.45,40397.0,21.47,21.48,21.39,21.45,40397.0
2022-08-03 15:00:00,21.45,21.525,21.38,21.43,68668.0,21.45,21.525,21.38,21.43,68668.0
2022-08-03 15:30:00,21.42,21.49,21.38,21.4,205019.0,21.42,21.49,21.38,21.4,205019.0
2022-08-04 09:30:00,21.33,21.52,21.2699,21.4,67040.0,21.33,21.52,21.2699,21.4,67040.0
2022-08-04 10:00:00,21.395,21.395,21.21,21.32,66232.0,21.395,21.395,21.21,21.32,66232.0
2022-08-04 10:30:00,21.32,21.49,21.32,21.48,39313.0,21.32,21.49,21.32,21.48,39313.0
2022-08-04 11:00:00,21.48,21.49,21.35,21.36,32749.0,21.48,21.49,21.35,21.36,32749.0
2022-08-04 11:30:00,21.355,21.36,21.23,21.35,30492.0,21.355,21.36,21.23,21.35,30492.0
2022-08-04 12:00:00,21.34,21.41,21.3,21.4,39885.0,21.34,21.41,21.3,21.4,39885.0
2022-08-04 12:30:00,21.4,21.425,21.34,21.37,32924.0,21.4,21.425,21.34,21.37,32924.0
2022-08-04 13:00:00,21.375,21.46,21.37,21.435,30808.0,21.375,21.46,21.37,21.435,30808.0
2022-08-04 13:30:00,21.435,21.57,21.435,21.46,87521.0,21.435,21.57,21.435,21.46,87521.0
2022-08-04 14:00:00,21.47,21.5,21.4,21.41,23486.0,21.47,21.5,21.4,21.41,23486.0
2022-08-04 14:30:00,21.4,21.505,21.4,21.46,49891.0,21.4,21.505,21.4,21.46,49891.0
2022-08-04 15:00:00,21.44,21.525,21.42,21.455,81964.0,21.44,21.525,21.42,21.455,81964.0
2022-08-04 15:30:00,21.455,21.52,21.381,21.44,188158.0,21.455,21.52,21.381,21.44,188158.0
2022-08-05 09:30:00,21.35,21.49,21.0,21.25,147757.0,21.35,21.49,21.0,21.25,147757.0
2022-08-05 10:00:00,21.26,21.29,21.13,21.29,183656.0,21.26,21.29,21.13,21.29,183656.0
2022-08-05 10:30:00,21.305,21.3499,21.19,21.27,68323.0,21.305,21.3499,21.19,21.27,68323.0
2022-08-05 11:00:00,21.2686,21.27,21.16,21.16,127702.0,21.2686,21.27,21.16,21.16,127702.0
2022-08-05 11:30:00,21.17,21.49,21.17,21.48,158580.0,21.17,21.49,21.17,21.48,158580.0
2022-08-05 12:00:00,21.47,21.66,21.47,21.5,258725.0,21.47,21.66,21.47,21.5,258725.0
2022-08-05 12:30:00,21.51,21.73,21.48,21.72,187260.0,21.51,21.73,21.48,21.72,187260.0
2022-08-05 13:00:00,21.725,21.74,21.5119,21.5119,89088.0,21.725,21.74,21.5119,21.5119,89088.0
2022-08-05 13:30:00,21.51,21.63,21.51,21.61,115330.0,21.51,21.63,21.51,21.61,115330.0
2022-08-05 14:00:00,21.605,21.61,21.52,21.53,52431.0,21.605,21.61,21.52,21.53,52431.0
2022-08-05 14:30:00,21.535,21.59,21.49,21.53,75518.0,21.535,21.59,21.49,21.53,75518.0
2022-08-05 15:00:00,21.53,21.54,21.43,21.445,42960.0,21.53,21.54,21.43,21.445,42960.0
2022-08-05 15:30:00,21.445,21.56,21.44,21.51,318228.0,21.445,21.56,21.44,21.51,318228.0
2022-08-08 09:30:00,21.75,21.86,21.55,21.74,122934.0,21.75,21.86,21.55,21.74,122934.0
2022-08-08 10:00:00,21.74,21.97,21.725,21.91,119481.0,21.74,21.97,21.725,21.91,119481.0
2022-08-08 10:30:00,21.9137,21.94,21.78,21.87,95619.0,21.9137,21.94,21.78,21.87,95619.0
2022-08-08 11:00:00,21.86,22.0401,21.69,21.8535,328989.0,21.86,22.0401,21.69,21.8535,328989.0
2022-08-08 11:30:00,21.87,21.88,21.44,21.44,73060.0,21.87,21.88,21.44,21.44,73060.0
2022-08-08 12:00:00,21.45,21.53,21.27,21.31,79282.0,21.45,21.53,21.27,21.31,79282.0
2022-08-08 12:30:00,21.3,21.362,21.285,21.34,35159.0,21.3,21.362,21.285,21.34,35159.0
2022-08-08 13:00:00,21.35,21.35,21.2,21.25,52312.0,21.35,21.35,21.2,21.25,52312.0
2022-08-08 13:30:00,21.25,21.4,21.23,21.4,37263.0,21.25,21.4,21.23,21.4,37263.0
2022-08-08 14:00:00,21.41,21.45,21.32,21.45,42114.0,21.41,21.45,21.32,21.45,42114.0
2022-08-08 14:30:00,21.45,21.49,21.43,21.46,59471.0,21.45,21.49,21.43,21.46,59471.0
2022-08-08 15:00:00,21.465,21.525,21.425,21.51,114698.0,21.465,21.525,21.425,21.51,114698.0
2022-08-08 15:30:00,21.51,21.62,21.43,21.53,348264.0,21.51,21.62,21.43,21.53,348264.0
2022-08-09 09:30:00,21.71,21.73,21.36,21.73,94669.0,21.71,21.73,21.36,21.73,94669.0
2022-08-09 10:00:00,21.71,21.73,21.47,21.48,81769.0,21.71,21.73,21.47,21.48,81769.0
2022-08-09 10:30:00,21.47,21.5,21.31,21.34,75469.0,21.47,21.5,21.31,21.34,75469.0
2022-08-09 11:00:00,21.35,21.43,21.32,21.39,67164.0,21.35,21.43,21.32,21.39,67164.0
2022-08-09 11:30:00,21.39,21.4,21.25,21.2703,55739.0,21.39,21.4,21.25,21.2703,55739.0
2022-08-09 12:00:00,21.29,21.36,21.27,21.29,38125.0,21.29,21.36,21.27,21.29,38125.0
2022-08-09 12:30:00,21.29,21.3,21.16,21.1904,110433.0,21.29,21.3,21.16,21.1904,110433.0
2022-08-09 13:00:00,21.2,21.25,21.1,21.14,52207.0,21.2,21.25,21.1,21.14,52207.0
2022-08-09 13:30:00,21.14,21.15,21.02,21.0529,84775.0,21.14,21.15,21.02,21.0529,84775.0
2022-08-09 14:00:00,21.07,21.12,21.04,21.11,70491.0,21.07,21.12,21.04,21.11,70491.0
2022-08-09 14:30:00,21.11,21.17,21.01,21.14,92864.0,21.11,21.17,21.01,21.14,92864.0
2022-08-09 15:00:00,21.15,21.225,21.07,21.095,104021.0,21.15,21.225,21.07,21.095,104021.0
2022-08-09 15:30:00,21.1,21.15,20.97,21.095,459761.0,21.1,21.15,20.97,21.095,459761.0
2022-08-10 09:30:00,21.72,21.87,19.67,19.71,500313.0,21.72,21.87,19.67,19.71,500313.0
2022-08-10 10:00:00,19.7,20.25,19.64,20.0,383967.0,19.7,20.25,19.64,20.0,383967.0
2022-08-10 10:30:00,20.0007,20.22,19.855,19.93,212410.0,20.0007,20.22,19.855,19.93,212410.0
2022-08-10 11:00:00,19.94,19.94,19.68,19.73,343437.0,19.94,19.94,19.68,19.73,343437.0
2022-08-10 11:30:00,19.72,19.7399,19.27,19.58,729530.0,19.72,19.7399,19.27,19.58,729530.0
2022-08-10 12:00:00,19.565,19.7,19.32,19.45,261503.0,19.565,19.7,19.32,19.45,261503.0
2022-08-10 12:30:00,19.455,19.59,19.25,19.38,257482.0,19.455,19.59,19.25,19.38,257482.0
2022-08-10 13:00:00,19.38,19.47,19.285,19.38,163063.0,19.38,19.47,19.285,19.38,163063.0
2022-08-10 13:30:00,19.38,19.44,19.31,19.33,121817.0,19.38,19.44,19.31,19.33,121817.0
2022-08-10 14:00:00,19.33,19.33,19.17,19.25,138162.0,19.33,19.33,19.17,19.25,138162.0
2022-08-10 14:30:00,19.255,19.415,19.18,19.415,165368.0,19.255,19.415,19.18,19.415,165368.0
2022-08-10 15:00:00,19.415,19.6,19.31,19.54,266347.0,19.415,19.6,19.31,19.54,266347.0
2022-08-10 15:30:00,19.52,19.56,19.34,19.5,645563.0,19.52,19.56,19.34,19.5,645563.0
2022-08-11 09:30:00,19.53,19.88,19.3,19.6524,303644.0,19.53,19.88,19.3,19.6524,303644.0
2022-08-11 10:00:00,19.6334,19.66,19.38,19.5,169381.0,19.6334,19.66,19.38,19.5,169381.0
2022-08-11 10:30:00,19.51,19.67,19.47,19.56,99174.0,19.51,19.67,19.47,19.56,99174.0
2022-08-11 11:00:00,19.56,19.585,19.35,19.45,74346.0,19.56,19.585,19.35,19.45,74346.0
2022-08-11 11:30:00,19.445,19.5784,19.27,19.405,158042.0,19.445,19.5784,19.27,19.405,158042.0
2022-08-11 12:00:00,19.41,19.475,19.2892,19.34,68558.0,19.41,19.475,19.2892,19.34,68558.0
2022-08-11 12:30:00,19.35,19.41,19.31,19.32,92889.0,19.35,19.41,19.31,19.32,92889.0
2022-08-11 13:00:00,19.32,19.44,19.24,19.37,118104.0,19.32,19.44,19.24,19.37,118104.0
2022-08-11 13:30:00,19.37,19.375,19.28,19.29,87350.0,19.37,19.375,19.28,19.29,87350.0
2022-08-11 14:00:00,19.29,19.38,19.18,19.37,149210.0,19.29,19.38,19.18,19.37,149210.0
2022-08-11 14:30:00,19.375,19.375,19.27,19.33,61764.0,19.375,19.375,19.27,19.33,61764.0
2022-08-11 15:00:00,19.335,19.335,19.225,19.255,97096.0,19.335,19.335,19.225,19.255,97096.0
2022-08-11 15:30:00,19.25,19.255,19.085,19.23,481701.0,19.25,19.255,19.085,19.23,481701.0
2022-08-12 09:30:00,19.2,19.35,19.14,19.23,92521.0,19.2,19.35,19.14,19.23,92521.0
2022-08-12 10:00:00,19.2,19.205,19.06,19.0954,69384.0,19.2,19.205,19.06,19.0954,69384.0
2022-08-12 10:30:00,19.1,19.1898,19.06,19.17,69793.0,19.1,19.1898,19.06,19.17,69793.0
2022-08-12 11:00:00,19.17,19.26,19.12,19.23,53777.0,19.17,19.26,19.12,19.23,53777.0
2022-08-12 11:30:00,19.23,19.28,19.2,19.23,41970.0,19.23,19.28,19.2,19.23,41970.0
2022-08-12 12:00:00,19.23,19.385,19.22,19.385,216025.0,19.23,19.385,19.22,19.385,216025.0
2022-08-12 12:30:00,19.385,19.45,19.365,19.415,56359.0,19.385,19.45,19.365,19.415,56359.0
2022-08-12 13:00:00,19.42,19.47,19.41,19.44,48803.0,19.42,19.47,19.41,19.44,48803.0
2022-08-12 13:30:00,19.44,19.51,19.425,19.5,49168.0,19.44,19.51,19.425,19.5,49168.0
2022-08-12 14:00:00,19.5,19.73,19.5,19.7,199240.0,19.5,19.73,19.5,19.7,199240.0
2022-08-12 14:30:00,19.7,19.7,19.53,19.555,77977.0,19.7,19.7,19.53,19.555,77977.0
2022-08-12 15:00:00,19.555,19.59,19.4725,19.48,74079.0,19.555,19.59,19.4725,19.48,74079.0
2022-08-12 15:30:00,19.49,19.53,19.44,19.48,237484.0,19.49,19.53,19.44,19.48,237484.0
2022-08-15 09:30:00,19.34,19.57,19.28,19.45,55822.0,19.34,19.57,19.28,19.45,55822.0
2022-08-15 10:00:00,19.4413,19.65,19.4413,19.56,64881.0,19.4413,19.65,19.4413,19.56,64881.0
2022-08-15 10:30:00,19.56,19.61,19.46,19.46,39826.0,19.56,19.61,19.46,19.46,39826.0
2022-08-15 11:00:00,19.45,19.51,19.37,19.44,65205.0,19.45,19.51,19.37,19.44,65205.0
2022-08-15 11:30:00,19.44,19.57,19.44,19.54,47031.0,19.44,19.57,19.44,19.54,47031.0
2022-08-15 12:00:00,19.53,19.5622,19.49,19.535,51627.0,19.53,19.5622,19.49,19.535,51627.0
2022-08-15 12:30:00,19.525,19.55,19.5,19.505,30680.0,19.525,19.55,19.5,19.505,30680.0
2022-08-15 13:00:00,19.51,19.56,19.46,19.5,42755.0,19.51,19.56,19.46,19.5,42755.0
2022-08-15 13:30:00,19.48,19.56,19.46,19.51,140820.0,19.48,19.56,19.46,19.51,140820.0
2022-08-15 14:00:00,19.51,19.51,19.44,19.45,58522.0,19.51,19.51,19.44,19.45,58522.0
2022-08-15 14:30:00,19.45,19.49,19.43,19.445,47176.0,19.45,19.49,19.43,19.445,47176.0
2022-08-15 15:00:00,19.44,19.5,19.44,19.5,101600.0,19.44,19.5,19.44,19.5,101600.0
2022-08-15 15:30:00,19.5,19.52,19.38,19.39,248128.0,19.5,19.52,19.38,19.39,248128.0
2022-08-16 09:30:00,19.48,19.48,19.29,19.35,97116.0,19.48,19.48,19.29,19.35,97116.0
2022-08-16 10:00:00,19.351,19.4307,19.32,19.37,55149.0,19.351,19.4307,19.32,19.37,55149.0
2022-08-16 10:30:00,19.365,19.43,19.29,19.295,77014.0,19.365,19.43,19.29,19.295,77014.0
2022-08-16 11:00:00,19.29,19.49,19.29,19.4625,31174.0,19.29,19.49,19.29,19.4625,31174.0
2022-08-16 11:30:00,19.48,19.55,19.45,19.53,22958.0,19.48,19.55,19.45,19.53,22958.0
2022-08-16 12:00:00,19.53,19.64,19.515,19.62,32469.0,19.53,19.64,19.515,19.62,32469.0
2022-08-16 12:30:00,19.62,19.665,19.6,19.62,31332.0,19.62,19.665,19.6,19.62,31332.0
2022-08-16 13:00:00,19.61,19.62,19.47,19.47,28282.0,19.61,19.62,19.47,19.47,28282.0
2022-08-16 13:30:00,19.47,19.52,19.43,19.5,29926.0,19.47,19.52,19.43,19.5,29926.0
2022-08-16 14:00:00,19.495,19.55,19.48,19.535,34680.0,19.495,19.55,19.48,19.535,34680.0
2022-08-16 14:30:00,19.535,19.56,19.435,19.505,41711.0,19.535,19.56,19.435,19.505,41711.0
2022-08-16 15:00:00,19.505,19.505,19.41,19.47,47251.0,19.505,19.505,19.41,19.47,47251.0
2022-08-16 15:30:00,19.475,19.525,19.465,19.52,142168.0,19.475,19.525,19.465,19.52,142168.0
2022-08-17 09:30:00,19.42,19.54,19.32,19.35,34847.0,19.42,19.54,19.32,19.35,34847.0
2022-08-17 10:00:00,19.32,19.34,19.22,19.26,37752.0,19.32,19.34,19.22,19.26,37752.0
2022-08-17 10:30:00,19.27,19.33,19.1907,19.24,43095.0,19.27,19.33,19.1907,19.24,43095.0
2022-08-17 11:00:00,19.25,19.29,19.23,19.28,31778.0,19.25,19.29,19.23,19.28,31778.0
2022-08-17 11:30:00,19.27,19.28,19.13,19.22,47746.0,19.27,19.28,19.13,19.22,47746.0
2022-08-17 12:00:00,19.22,19.27,19.21,19.24,23472.0,19.22,19.27,19.21,19.24,23472.0
2022-08-17 12:30:00,19.2377,19.37,19.23,19.36,24478.0,19.2377,19.37,19.23,19.36,24478.0
2022-08-17 13:00:00,19.35,19.36,19.27,19.295,24920.0,19.35,19.36,19.27,19.295,24920.0
2022-08-17 13:30:00,19.29,19.325,19.24,19.295,25314.0,19.29,19.325,19.24,19.295,25314.0
2022-08-17 14:00:00,19.3,19.415,19.3,19.39,26837.0,19.3,19.415,19.3,19.39,26837.0
2022-08-17 14:30:00,19.39,19.445,19.37,19.39,28682.0,19.39,19.445,19.37,19.39,28682.0
2022-08-17 15:00:00,19.39,19.42,19.34,19.39,75352.0,19.39,19.42,19.34,19.39,75352.0
2022-08-17 15:30:00,19.395,19.42,19.26,19.31,197433.0,19.395,19.42,19.26,19.31,197433.0
2022-08-18 09:30:00,19.26,19.26,18.91,18.98,93581.0,19.26,19.26,18.91,18.98,93581.0
2022-08-18 10:00:00,19.0,19.16,18.9435,19.08,69654.0,19.0,19.16,18.9435,19.08,69654.0
2022-08-18 10:30:00,19.08,19.17,19.07,19.11,28384.0,19.08,19.17,19.07,19.11,28384.0
2022-08-18 11:00:00,19.11,19.15,19.03,19.15,42875.0,19.11,19.15,19.03,19.15,42875.0
2022-08-18 11:30:00,19.13,19.2,19.13,19.18,35185.0,19.13,19.2,19.13,19.18,35185.0
2022-08-18 12:00:00,19.18,19.185,19.06,19.0905,39707.0,19.18,19.185,19.06,19.0905,39707.0
2022-08-18 12:30:00,19.09,19.0985,19.0,19.05,61665.0,19.09,19.0985,19.0,19.05,61665.0
2022-08-18 13:00:00,19.059,19.1,19.02,19.1,24815.0,19.059,19.1,19.02,19.1,24815.0
2022-08-18 13:30:00,19.105,19.14,19.095,19.12,22642.0,19.105,19.14,19.095,19.12,22642.0
2022-08-18 14:00:00,19.12,19.16,19.09,19.11,37185.0,19.12,19.16,19.09,19.11,37185.0
2022-08-18 14:30:00,19.11,19.15,19.1,19.14,23884.0,19.11,19.15,19.1,19.14,23884.0
2022-08-18 15:00:00,19.135,19.2,19.135,19.16,35163.0,19.135,19.2,19.135,19.16,35163.0
2022-08-18 15:30:00,19.16,19.22,19.14,19.22,177731.0,19.16,19.22,19.14,19.22,177731.0
2022-08-19 09:30:00,19.15,19.265,19.09,19.1,55473.0,19.15,19.265,19.09,19.1,55473.0
2022-08-19 10:00:00,19.1,19.27,19.1,19.225,45814.0,19.1,19.27,19.1,19.225,45814.0
2022-08-19 10:30:00,19.22,19.3,19.215,19.245,36833.0,19.22,19.3,19.215,19.245,36833.0
2022-08-19 11:00:00,19.245,19.25,19.1701,19.185,32966.0,19.245,19.25,19.1701,19.185,32966.0
2022-08-19 11:30:00,19.18,19.23,19.1525,19.18,26978.0,19.18,19.23,19.1525,19.18,26978.0
2022-08-19 12:00:00,19.18,19.3,19.15,19.265,49461.0,19.18,19.3,19.15,19.265,49461.0
2022-08-19 12:30:00,19.2682,19.39,19.2682,19.39,31404.0,19.2682,19.39,19.2682,19.39,31404.0
2022-08-19 13:00:00,19.3801,19.39,19.3,19.305,28075.0,19.3801,19.39,19.3,19.305,28075.0
2022-08-19 13:30:00,19.305,19.375,19.28,19.37,33589.0,19.305,19.375,19.28,19.37,33589.0
2022-08-19 14:00:00,19.37,19.37,19.275,19.285,24460.0,19.37,19.37,19.275,19.285,24460.0
2022-08-19 14:30:00,19.285,19.32,19.275,19.305,36642.0,19.285,19.32,19.275,19.305,36642.0
2022-08-19 15:00:00,19.31,19.33,19.275,19.32,60428.0,19.31,19.33,19.275,19.32,60428.0
2022-08-19 15:30:00,19.315,19.445,19.3042,19.33,280226.0,19.315,19.445,19.3042,19.33,280226.0
2022-08-22 09:30:00,19.39,19.39,19.23,19.25,75155.0,19.39,19.39,19.23,19.25,75155.0
2022-08-22 10:00:00,19.23,19.26,19.09,19.12,52035.0,19.23,19.26,19.09,19.12,52035.0
2022-08-22 10:30:00,19.12,19.1399,19.07,19.1399,81446.0,19.12,19.1399,19.07,19.1399,81446.0
2022-08-22 11:00:00,19.13,19.26,19.1224,19.18,70050.0,19.13,19.26,19.1224,19.18,70050.0
2022-08-22 11:30:00,19.18,19.24,19.165,19.24,38162.0,19.18,19.24,19.165,19.24,38162.0
2022-08-22 12:00:00,19.24,19.3,19.21,19.26,138835.0,19.24,19.3,19.21,19.26,138835.0
2022-08-22 12:30:00,19.26,19.295,19.245,19.29,30536.0,19.26,19.295,19.245,19.29,30536.0
2022-08-22 13:00:00,19.28,19.335,19.22,19.245,40496.0,19.28,19.335,19.22,19.245,40496.0
2022-08-22 13:30:00,19.25,19.269,19.16,19.185,61962.0,19.25,19.269,19.16,19.185,61962.0
2022-08-22 14:00:00,19.185,19.185,19.1,19.1,282579.0,19.185,19.185,19.1,19.1,282579.0
2022-08-22 14:30:00,19.09,19.185,19.09,19.185,98956.0,19.09,19.185,19.09,19.185,98956.0
2022-08-22 15:00:00,19.185,19.275,19.175,19.26,76900.0,19.185,19.275,19.175,19.26,76900.0
2022-08-22 15:30:00,19.2501,19.27,19.13,19.16,405230.0,19.2501,19.27,19.13,19.16,405230.0
2022-08-23 09:30:00,19.14,19.28,18.85,18.91,165710.0,19.14,19.28,18.85,18.91,165710.0
2022-08-23 10:00:00,18.91,19.15,18.91,19.06,89792.0,18.91,19.15,18.91,19.06,89792.0
2022-08-23 10:30:00,19.06,19.08,18.965,18.9999,75511.0,19.06,19.08,18.965,18.9999,75511.0
2022-08-23 11:00:00,19.0,19.07,18.99,19.015,56359.0,19.0,19.07,18.99,19.015,56359.0
2022-08-23 11:30:00,19.02,19.115,19.0,19.04,63985.0,19.02,19.115,19.0,19.04,63985.0
2022-08-23 12:00:00,19.035,19.06,18.88,18.89,52312.0,19.035,19.06,18.88,18.89,52312.0
2022-08-23 12:30:00,18.9,18.94,18.86,18.9,33970.0,18.9,18.94,18.86,18.9,33970.0
2022-08-23 13:00:00,18.885,18.935,18.874,18.935,34727.0,18.885,18.935,18.874,18.935,34727.0
2022-08-23 13:30:00,18.93,18.99,18.91,18.93,32005.0,18.93,18.99,18.91,18.93,32005.0
2022-08-23 14:00:00,18.94,19.02,18.935,18.99,46968.0,18.94,19.02,18.935,18.99,46968.0
2022-08-23 14:30:00,18.99,19.09,18.99,19.085,58068.0,18.99,19.09,18.99,19.085,58068.0
2022-08-23 15:00:00,19.08,19.19,19.065,19.145,68203.0,19.08,19.19,19.065,19.145,68203.0
2022-08-23 15:30:00,19.145,19.145,19.03,19.095,216111.0,19.145,19.145,19.03,19.095,216111.0
2022-08-24 09:30:00,19.09,19.2,19.055,19.1,45638.0,19.09,19.2,19.055,19.1,45638.0
2022-08-24 10:00:00,19.1,19.1498,19.02,19.11,34427.0,19.1,19.1498,19.02,19.11,34427.0
2022-08-24 10:30:00,19.11,19.19,19.08,19.185,60464.0,19.11,19.19,19.08,19.185,60464.0
2022-08-24 11:00:00,19.18,19.29,19.18,19.27,60450.0,19.18,19.29,19.18,19.27,60450.0
2022-08-24 11:30:00,19.285,19.32,19.235,19.26,26616.0,19.285,19.32,19.235,19.26,26616.0
2022-08-24 12:00:00,19.26,19.28,19.21,19.21,23221.0,19.26,19.28,19.21,19.21,23221.0
2022-08-24 12:30:00,19.22,19.225,19.13,19.135,23938.0,19.22,19.225,19.13,19.135,23938.0
2022-08-24 13:00:00,19.13,19.18,19.125,19.16,26949.0,19.13,19.18,19.125,19.16,26949.0
2022-08-24 13:30:00,19.16,19.19,19.15,19.17,25027.0,19.16,19.19,19.15,19.17,25027.0
2022-08-24 14:00:00,19.18,19.19,19.135,19.16,24450.0,19.18,19.19,19.135,19.16,24450.0
2022-08-24 14:30:00,19.165,19.21,19.14,19.2,25693.0,19.165,19.21,19.14,19.2,25693.0
2022-08-24 15:00:00,19.195,19.225,19.175,19.2,48726.0,19.195,19.225,19.175,19.2,48726.0
2022-08-24 15:30:00,19.205,19.21,18.99,19.02,308356.0,19.205,19.21,18.99,19.02,308356.0
2022-08-25 09:30:00,19.06,19.1002,18.85,18.87,99692.0,19.06,19.1002,18.85,18.87,99692.0
2022-08-25 10:00:00,18.88,18.94,18.8,18.93,80850.0,18.88,18.94,18.8,18.93,80850.0
2022-08-25 10:30:00,18.93,18.94,18.74,18.75,87763.0,18.93,18.94,18.74,18.75,87763.0
2022-08-25 11:00:00,18.74,18.77,18.6369,18.76,61070.0,18.74,18.77,18.6369,18.76,61070.0
2022-08-25 11:30:00,18.7701,18.81,18.7389,18.7785,47245.0,18.7701,18.81,18.7389,18.7785,47245.0
2022-08-25 12:00:00,18.77,18.82,18.77,18.81,59034.0,18.77,18.82,18.77,18.81,59034.0
2022-08-25 12:30:00,18.8,18.805,18.69,18.71,32407.0,18.8,18.805,18.69,18.71,32407.0
2022-08-25 13:00:00,18.72,18.745,18.6801,18.69,35395.0,18.72,18.745,18.6801,18.69,35395.0
2022-08-25 13:30:00,18.7,18.715,18.63,18.635,61756.0,18.7,18.715,18.63,18.635,61756.0
2022-08-25 14:00:00,18.64,18.66,18.56,18.57,151642.0,18.64,18.66,18.56,18.57,151642.0
2022-08-25 14:30:00,18.57,18.6,18.52,18.585,88239.0,18.57,18.6,18.52,18.585,88239.0
2022-08-25 15:00:00,18.595,18.64,18.52,18.63,90430.0,18.595,18.64,18.52,18.63,90430.0
2022-08-25 15:30:00,18.64,18.83,18.61,18.815,285155.0,18.64,18.83,18.61,18.815,285155.0
2022-08-26 09:30:00,18.67,18.67,18.42,18.55,100809.0,18.67,18.67,18.42,18.55,100809.0
2022-08-26 10:00:00,18.56,18.63,18.35,18.42,164502.0,18.56,18.63,18.35,18.42,164502.0
2022-08-26 10:30:00,18.42,18.42,18.31,18.4,73221.0,18.42,18.42,18.31,18.4,73221.0
2022-08-26 11:00:00,18.39,18.39,18.23,18.32,49702.0,18.39,18.39,18.23,18.32,49702.0
2022-08-26 11:30:00,18.32,18.34,18.255,18.33,43004.0,18.32,18.34,18.255,18.33,43004.0
2022-08-26 12:00:00,18.335,18.355,18.295,18.33,31547.0,18.335,18.355,18.295,18.33,31547.0
2022-08-26 12:30:00,18.34,18.35,18.29,18.35,41831.0,18.34,18.35,18.29,18.35,41831.0
2022-08-26 13:00:00,18.34,18.39,18.33,18.35,39099.0,18.34,18.39,18.33,18.35,39099.0
2022-08-26 13:30:00,18.35,18.36,18.27,18.28,40505.0,18.35,18.36,18.27,18.28,40505.0
2022-08-26 14:00:00,18.29,18.3,18.24,18.28,57808.0,18.29,18.3,18.24,18.28,57808.0
2022-08-26 14:30:00,18.27,18.31,18.16,18.21,93508.0,18.27,18.31,18.16,18.21,93508.0
2022-08-26 15:00:00,18.22,18.285,18.21,18.24,75409.0,18.22,18.285,18.21,18.24,75409.0
2022-08-26 15:30:00,18.245,18.37,18.2,18.25,377044.0,18.245,18.37,18.2,18.25,377044.0
2022-08-29 09:30:00,18.05,18.26,17.95,18.064,73596.0,18.05,18.26,17.95,18.064,73596.0
2022-08-29 10:00:00,18.07,18.235,18.03,18.15,68862.0,18.07,18.235,18.03,18.15,68862.0
2022-08-29 10:30:00,18.16,18.17,17.965,18.015,84691.0,18.16,18.17,17.965,18.015,84691.0
2022-08-29 11:00:00,18.02,18.08,17.89,17.89,75562.0,18.02,18.08,17.89,17.89,75562.0
2022-08-29 11:30:00,17.89,18.04,17.885,17.99,46382.0,17.89,18.04,17.885,17.99,46382.0
2022-08-29 12:00:00,17.985,18.09,17.96,18.075,69555.0,17.985,18.09,17.96,18.075,69555.0
2022-08-29 12:30:00,18.07,18.1,18.0048,18.1,28100.0,18.07,18.1,18.0048,18.1,28100.0
2022-08-29 13:00:00,18.1,18.13,17.97,18.055,71194.0,18.1,18.13,17.97,18.055,71194.0
2022-08-29 13:30:00,18.05,18.09,17.92,18.04,217982.0,18.05,18.09,17.92,18.04,217982.0
2022-08-29 14:00:00,18.04,18.04,17.91,17.93,55062.0,18.04,18.04,17.91,17.93,55062.0
2022-08-29 14:30:00,17.93,17.96,17.905,17.95,79274.0,17.93,17.96,17.905,17.95,79274.0
2022-08-29 15:00:00,17.95,18.0,17.9,17.96,120560.0,17.95,18.0,17.9,17.96,120560.0
2022-08-29 15:30:00,17.969,18.04,17.91,18.0,340013.0,17.969,18.04,17.91,18.0,340013.0
2022-08-30 09:30:00,17.98,18.06,17.87,17.91,69459.0,17.98,18.06,17.87,17.91,69459.0
2022-08-30 10:00:00,17.92,17.99,17.88,17.94,99540.0,17.92,17.99,17.88,17.94,99540.0
2022-08-30 10:30:00,17.95,17.965,17.785,17.86,81302.0,17.95,17.965,17.785,17.86,81302.0
2022-08-30 11:00:00,17.855,17.93,17.77,17.87,71759.0,17.855,17.93,17.77,17.87,71759.0
2022-08-30 11:30:00,17.86,17.905,17.78,17.783,82290.0,17.86,17.905,17.78,17.783,82290.0
2022-08-30 12:00:00,17.78,17.89,17.75,17.81,58104.0,17.78,17.89,17.75,17.81,58104.0
2022-08-30 12:30:00,17.82,17.88,17.81,17.86,51574.0,17.82,17.88,17.81,17.86,51574.0
2022-08-30 13:00:00,17.86,17.89,17.75,17.8,60981.0,17.86,17.89,17.75,17.8,60981.0
2022-08-30 13:30:00,17.8,17.9,17.79,17.85,29518.0,17.8,17.9,17.79,17.85,29518.0
2022-08-30 14:00:00,17.86,17.945,17.8473,17.89,59762.0,17.86,17.945,17.8473,17.89,59762.0
2022-08-30 14:30:00,17.895,17.905,17.83,17.86,42611.0,17.895,17.905,17.83,17.86,42611.0
2022-08-30 15:00:00,17.875,17.955,17.875,17.9,84723.0,17.875,17.955,17.875,17.9,84723.0
2022-08-30 15:30:00,17.91,17.94,17.86,17.88,333248.0,17.91,17.94,17.86,17.88,333248.0
2022-08-31 09:30:00,18.02,18.1229,17.86,18.02,51850.0,18.02,18.1229,17.86,18.02,51850.0
2022-08-31 10:00:00,17.9919,18.0,17.8,17.85,140348.0,17.9919,18.0,17.8,17.85,140348.0
2022-08-31 10:30:00,17.85,17.89,17.81,17.83,76783.0,17.85,17.89,17.81,17.83,76783.0
2022-08-31 11:00:00,17.83,17.84,17.68,17.73,64858.0,17.83,17.84,17.68,17.73,64858.0
2022-08-31 11:30:00,17.73,17.84,17.71,17.8323,38940.0,17.73,17.84,17.71,17.8323,38940.0
2022-08-31 12:00:00,17.84,17.84,17.74,17.78,43367.0,17.84,17.84,17.74,17.78,43367.0
2022-08-31 12:30:00,17.775,17.79,17.685,17.74,72042.0,17.775,17.79,17.685,17.74,72042.0
2022-08-31 13:00:00,17.74,17.85,17.74,17.81,66820.0,17.74,17.85,17.74,17.81,66820.0
2022-08-31 13:30:00,17.81,17.86,17.7,17.76,60134.0,17.81,17.86,17.7,17.76,60134.0
2022-08-31 14:00:00,17.75,17.83,17.75,17.83,54115.0,17.75,17.83,17.75,17.83,54115.0
2022-08-31 14:30:00,17.82,17.87,17.77,17.87,71974.0,17.82,17.87,17.77,17.87,71974.0
2022-08-31 15:00:00,17.865,17.95,17.835,17.905,124915.0,17.865,17.95,17.835,17.905,124915.0
2022-08-31 15:30:00,17.9,17.92,17.74,17.74,304644.0,17.9,17.92,17.74,17.74,304644.0
2022-09-01 09:30:00,17.73,17.865,17.66,17.75,101546.0,17.73,17.865,17.66,17.75,101546.0
2022-09-01 10:00:00,17.75,17.905,17.749,17.89,87023.0,17.75,17.905,17.749,17.89,87023.0
2022-09-01 10:30:00,17.88,17.88,17.74,17.765,51811.0,17.88,17.88,17.74,17.765,51811.0
2022-09-01 11:00:00,17.77,17.86,17.76,17.82,64430.0,17.77,17.86,17.76,17.82,64430.0
2022-09-01 11:30:00,17.82,17.86,17.77,17.84,66894.0,17.82,17.86,17.77,17.84,66894.0
2022-09-01 12:00:00,17.85,17.94,17.82,17.88,46758.0,17.85,17.94,17.82,17.88,46758.0
2022-09-01 12:30:00,17.87,17.91,17.8,17.84,42301.0,17.87,17.91,17.8,17.84,42301.0
2022-09-01 13:00:00,17.835,17.99,17.83,17.99,33619.0,17.835,17.99,17.83,17.99,33619.0
2022-09-01 13:30:00,17.99,18.05,17.92,18.05,74252.0,17.99,18.05,17.92,18.05,74252.0
2022-09-01 14:00:00,18.05,18.13,18.045,18.07,67716.0,18.05,18.13,18.045,18.07,67716.0
2022-09-01 14:30:00,18.065,18.15,18.06,18.11,91182.0,18.065,18.15,18.06,18.11,91182.0
2022-09-01 15:00:00,18.11,18.205,18.1,18.185,162577.0,18.11,18.205,18.1,18.185,162577.0
2022-09-01 15:30:00,18.19,18.28,18.18,18.23,326818.0,18.19,18.28,18.18,18.23,326818.0
2022-09-02 09:30:00,18.26,18.36,18.01,18.23,72302.0,18.26,18.36,18.01,18.23,72302.0
2022-09-02 10:00:00,18.22,18.24,18.095,18.22,56406.0,18.22,18.24,18.095,18.22,56406.0
2022-09-02 10:30:00,18.215,18.26,18.17,18.2,47304.0,18.215,18.26,18.17,18.2,47304.0
2022-09-02 11:00:00,18.21,18.265,18.18,18.265,41151.0,18.21,18.265,18.18,18.265,41151.0
2022-09-02 11:30:00,18.26,18.265,18.185,18.22,28872.0,18.26,18.265,18.185,18.22,28872.0
2022-09-02 12:00:00,18.225,18.24,18.05,18.09,57206.0,18.225,18.24,18.05,18.09,57206.0
2022-09-02 12:30:00,18.08,18.085,17.98,18.02,47480.0,18.08,18.085,17.98,18.02,47480.0
2022-09-02 13:00:00,18.005,18.01,17.87,17.89,43350.0,18.005,18.01,17.87,17.89,43350.0
2022-09-02 13:30:00,17.88,17.9658,17.835,17.86,49011.0,17.88,17.9658,17.835,17.86,49011.0
2022-09-02 14:00:00,17.85,17.92,17.82,17.91,38818.0,17.85,17.92,17.82,17.91,38818.0
2022-09-02 14:30:00,17.91,17.92,17.84,17.85,49648.0,17.91,17.92,17.84,17.85,49648.0
2022-09-02 15:00:00,17.86,17.96,17.86,17.91,56079.0,17.86,17.96,17.86,17.91,56079.0
2022-09-02 15:30:00,17.91,17.94,17.8016,17.91,195884.0,17.91,17.94,17.8016,17.91,195884.0
2022-09-06 09:30:00,17.91,17.92,17.56,17.63,92457.0,17.91,17.92,17.56,17.63,92457.0
2022-09-06 10:00:00,17.625,17.6525,17.47,17.47,155038.0,17.625,17.6525,17.47,17.47,155038.0
2022-09-06 10:30:00,17.47,17.63,17.42,17.62,37860.0,17.47,17.63,17.42,17.62,37860.0
2022-09-06 11:00:00,17.611,17.68,17.6,17.645,47526.0,17.611,17.68,17.6,17.645,47526.0
2022-09-06 11:30:00,17.64,17.65,17.59,17.61,69538.0,17.64,17.65,17.59,17.61,69538.0
2022-09-06 12:00:00,17.615,17.66,17.515,17.54,97178.0,17.615,17.66,17.515,17.54,97178.0
2022-09-06 12:30:00,17.55,17.55,17.45,17.495,51276.0,17.55,17.55,17.45,17.495,51276.0
2022-09-06 13:00:00,17.495,17.505,17.345,17.395,67497.0,17.495,17.505,17.345,17.395,67497.0
2022-09-06 13:30:00,17.4,17.43,17.35,17.42,57891.0,17.4,17.43,17.35,17.42,57891.0
2022-09-06 14:00:00,17.425,17.55,17.425,17.52,58522.0,17.425,17.55,17.425,17.52,58522.0
2022-09-06 14:30:00,17.53,17.605,17.49,17.535,176540.0,17.53,17.605,17.49,17.535,176540.0
2022-09-06 15:00:00,17.545,17.56,17.44,17.44,195040.0,17.545,17.56,17.44,17.44,195040.0
2022-09-06 15:30:00,17.44,17.44,17.34,17.37,299231.0,17.44,17.44,17.34,17.37,299231.0
2022-09-07 09:30:00,17.4,17.55,17.37,17.43,82799.0,17.4,17.55,17.37,17.43,82799.0
2022-09-07 10:00:00,17.435,17.65,17.435,17.615,73149.0,17.435,17.65,17.435,17.615,73149.0
2022-09-07 10:30:00,17.62,17.695,17.57,17.57,46502.0,17.62,17.695,17.57,17.57,46502.0
2022-09-07 11:00:00,17.555,17.63,17.55,17.575,33156.0,17.555,17.63,17.55,17.575,33156.0
2022-09-07 11:30:00,17.58,17.61,17.56,17.58,24649.0,17.58,17.61,17.56,17.58,24649.0
2022-09-07 12:00:00,17.58,17.6,17.51,17.535,37160.0,17.58,17.6,17.51,17.535,37160.0
2022-09-07 12:30:00,17.54,17.64,17.535,17.64,53985.0,17.54,17.64,17.535,17.64,53985.0
2022-09-07 13:00:00,17.64,17.73,17.635,17.7,106627.0,17.64,17.73,17.635,17.7,106627.0
2022-09-07 13:30:00,17.7,17.755,17.69,17.75,48590.0,17.7,17.755,17.69,17.75,48590.0
2022-09-07 14:00:00,17.745,17.77,17.7,17.765,64661.0,17.745,17.77,17.7,17.765,64661.0
2022-09-07 14:30:00,17.76,17.85,17.76,17.84,55647.0,17.76,17.85,17.76,17.84,55647.0
2022-09-07 15:00:00,17.845,17.905,17.815,17.9,120979.0,17.845,17.905,17.815,17.9,120979.0
2022-09-07 15:30:00,17.895,17.94,17.74,17.78,390052.0,17.895,17.94,17.74,17.78,390052.0
2022-09-08 09:30:00,17.69,17.91,17.62,17.87,90630.0,17.69,17.91,17.62,17.87,90630.0
2022-09-08 10:00:00,17.86,17.9,17.75,17.84,56121.0,17.86,17.9,17.75,17.84,56121.0
2022-09-08 10:30:00,17.83,17.985,17.82,17.935,47383.0,17.83,17.985,17.82,17.935,47383.0
2022-09-08 11:00:00,17.93,17.945,17.8,17.81,50056.0,17.93,17.945,17.8,17.81,50056.0
2022-09-08 11:30:00,17.805,17.845,17.77,17.83,25761.0,17.805,17.845,17.77,17.83,25761.0
2022-09-08 12:00:00,17.83,17.83,17.62,17.64,38066.0,17.83,17.83,17.62,17.64,38066.0
2022-09-08 12:30:00,17.635,17.73,17.62,17.71,51422.0,17.635,17.73,17.62,17.71,51422.0
2022-09-08 13:00:00,17.71,17.765,17.665,17.72,41576.0,17.71,17.765,17.665,17.72,41576.0
2022-09-08 13:30:00,17.73,17.77,17.67,17.695,41752.0,17.73,17.77,17.67,17.695,41752.0
2022-09-08 14:00:00,17.695,17.755,17.69,17.7125,30868.0,17.695,17.755,17.69,17.7125,30868.0
2022-09-08 14:30:00,17.72,17.77,17.67,17.675,34098.0,17.72,17.77,17.67,17.675,34098.0
2022-09-08 15:00:00,17.675,17.83,17.67,17.83,95156.0,17.675,17.83,17.67,17.83,95156.0
2022-09-08 15:30:00,17.83,17.855,17.73,17.8,217902.0,17.83,17.855,17.73,17.8,217902.0
2022-09-09 09:30:00,17.88,17.95,17.81,17.9,63147.0,17.88,17.95,17.81,17.9,63147.0
2022-09-09 10:00:00,17.89,18.05,17.86,17.87,113213.0,17.89,18.05,17.86,17.87,113213.0
2022-09-09 10:30:00,17.86,17.91,17.81,17.86,110906.0,17.86,17.91,17.81,17.86,110906.0
2022-09-09 11:00:00,17.865,17.88,17.7102,17.735,100698.0,17.865,17.88,17.7102,17.735,100698.0
2022-09-09 11:30:00,17.735,17.77,17.675,17.715,100125.0,17.735,17.77,17.675,17.715,100125.0
2022-09-09 12:00:00,17.71,17.77,17.6648,17.76,97050.0,17.71,17.77,17.6648,17.76,97050.0
2022-09-09 12:30:00,17.76,17.885,17.76,17.85,103987.0,17.76,17.885,17.76,17.85,103987.0
2022-09-09 13:00:00,17.855,17.9184,17.85,17.9,62350.0,17.855,17.9184,17.85,17.9,62350.0
2022-09-09 13:30:00,17.905,17.905,17.835,17.865,47026.0,17.905,17.905,17.835,17.865,47026.0
2022-09-09 14:00:00,17.86,17.91,17.82,17.895,40045.0,17.86,17.91,17.82,17.895,40045.0
2022-09-09 14:30:00,17.895,17.925,17.87,17.885,45660.0,17.895,17.925,17.87,17.885,45660.0
2022-09-09 15:00:00,17.885,17.93,17.87,17.905,70491.0,17.885,17.93,17.87,17.905,70491.0
2022-09-09 15:30:00,17.905,17.92,17.84,17.91,261863.0,17.905,17.92,17.84,17.91,261863.0
2022-09-12 09:30:00,17.93,18.05,17.66,18.0,110660.0,17.93,18.05,17.66,18.0,110660.0
2022-09-12 10:00:00,18.0,18.04,17.94,17.98,70441.0,18.0,18.04,17.94,17.98,70441.0
2022-09-12 10:30:00,17.98,18.01,17.925,17.965,47283.0,17.98,18.01,17.925,17.965,47283.0
2022-09-12 11:00:00,17.97,18.01,17.925,17.98,53145.0,17.97,18.01,17.925,17.98,53145.0
2022-09-12 11:30:00,17.9863,18.03,17.9549,17.9819,47566.0,17.9863,18.03,17.9549,17.9819,47566.0
2022-09-12 12:00:00,17.99,18.0269,17.945,18.0,29368.0,17.99,18.0269,17.945,18.0,29368.0
2022-09-12 12:30:00,18.0,18.035,17.98,18.005,33690.0,18.0,18.035,17.98,18.005,33690.0
2022-09-12 13:00:00,18.01,18.02,17.96,17.9987,39390.0,18.01,18.02,17.96,17.9987,39390.0
2022-09-12 13:30:00,18.0,18.065,17.91,17.91,74606.0,18.0,18.065,17.91,17.91,74606.0
2022-09-12 14:00:00,17.91,17.91,17.84,17.84,52509.0,17.91,17.91,17.84,17.84,52509.0
2022-09-12 14:30:00,17.84,17.855,17.8,17.82,79650.0,17.84,17.855,17.8,17.82,79650.0
2022-09-12 15:00:00,17.82,17.88,17.81,17.83,84653.0,17.82,17.88,17.81,17.83,84653.0
2022-09-12 15:30:00,17.835,17.97,17.805,17.97,309220.0,17.835,17.97,17.805,17.97,309220.0
2022-09-13 09:30:00,17.78,17.96,17.59,17.6,109935.0,17.78,17.96,17.59,17.6,109935.0
2022-09-13 10:00:00,17.61,17.63,17.54,17.62,70642.0,17.61,17.63,17.54,17.62,70642.0
2022-09-13 10:30:00,17.6175,17.63,17.45,17.455,80014.0,17.6175,17.63,17.45,17.455,80014.0
2022-09-13 11:00:00,17.45,17.54,17.435,17.4889,57281.0,17.45,17.54,17.435,17.4889,57281.0
2022-09-13 11:30:00,17.485,17.555,17.455,17.455,45442.0,17.485,17.555,17.455,17.455,45442.0
2022-09-13 12:00:00,17.46,17.48,17.38,17.385,67149.0,17.46,17.48,17.38,17.385,67149.0
2022-09-13 12:30:00,17.385,17.43,17.36,17.39,38352.0,17.385,17.43,17.36,17.39,38352.0
2022-09-13 13:00:00,17.395,17.47,17.365,17.455,45613.0,17.395,17.47,17.365,17.455,45613.0
2022-09-13 13:30:00,17.45,17.45,17.32,17.36,69813.0,17.45,17.45,17.32,17.36,69813.0
2022-09-13 14:00:00,17.36,17.38,17.24,17.24,102710.0,17.36,17.38,17.24,17.24,102710.0
2022-09-13 14:30:00,17.24,17.25,17.17,17.21,81782.0,17.24,17.25,17.17,17.21,81782.0
2022-09-13 15:00:00,17.2107,17.23,17.155,17.155,92562.0,17.2107,17.23,17.155,17.155,92562.0
2022-09-13 15:30:00,17.15,17.185,17.1,17.16,413489.0,17.15,17.185,17.1,17.16,413489.0
2022-09-14 09:30:00,17.16,17.35,17.1,17.23,82912.0,17.16,17.35,17.1,17.23,82912.0
2022-09-14 10:00:00,17.24,17.32,17.23,17.245,70331.0,17.24,17.32,17.23,17.245,70331.0
2022-09-14 10:30:00,17.245,17.39,17.21,17.36,38948.0,17.245,17.39,17.21,17.36,38948.0
2022-09-14 11:00:00,17.355,17.41,17.32,17.335,35741.0,17.355,17.41,17.32,17.335,35741.0
2022-09-14 11:30:00,17.345,17.4209,17.345,17.4,42578.0,17.345,17.4209,17.345,17.4,42578.0
2022-09-14 12:00:00,17.4,17.41,17.35,17.36,24407.0,17.4,17.41,17.35,17.36,24407.0
2022-09-14 12:30:00,17.36,17.39,17.315,17.335,38767.0,17.36,17.39,17.315,17.335,38767.0
2022-09-14 13:00:00,17.34,17.355,17.215,17.23,49490.0,17.34,17.355,17.215,17.23,49490.0
2022-09-14 13:30:00,17.225,17.2554,17.14,17.17,87108.0,17.225,17.2554,17.14,17.17,87108.0
2022-09-14 14:00:00,17.18,17.18,17.12,17.15,31237.0,17.18,17.18,17.12,17.15,31237.0
2022-09-14 14:30:00,17.15,17.2,17.14,17.17,82649.0,17.15,17.2,17.14,17.17,82649.0
2022-09-14 15:00:00,17.16,17.17,17.05,17.065,54623.0,17.16,17.17,17.05,17.065,54623.0
2022-09-14 15:30:00,17.06,17.19,17.03,17.18,195237.0,17.06,17.19,17.03,17.18,195237.0
2022-09-15 09:30:00,17.11,17.35,17.09,17.2513,91193.0,17.11,17.35,17.09,17.2513,91193.0
2022-09-15 10:00:00,17.27,17.41,17.25,17.295,97643.0,17.27,17.41,17.25,17.295,97643.0
2022-09-15 10:30:00,17.3,17.35,17.25,17.27,77438.0,17.3,17.35,17.25,17.27,77438.0
2022-09-15 11:00:00,17.265,17.3,17.22,17.255,92849.0,17.265,17.3,17.22,17.255,92849.0
2022-09-15 11:30:00,17.255,17.36,17.245,17.285,44660.0,17.255,17.36,17.245,17.285,44660.0
2022-09-15 12:00:00,17.29,17.32,17.245,17.255,42789.0,17.29,17.32,17.245,17.255,42789.0
2022-09-15 12:30:00,17.26,17.32,17.25,17.32,31493.0,17.26,17.32,17.25,17.32,31493.0
2022-09-15 13:00:00,17.315,17.375,17.31,17.315,36392.0,17.315,17.375,17.31,17.315,36392.0
2022-09-15 13:30:00,17.31,17.335,17.29,17.3,42677.0,17.31,17.335,17.29,17.3,42677.0
2022-09-15 14:00:00,17.3,17.3,17.185,17.185,66544.0,17.3,17.3,17.185,17.185,66544.0
2022-09-15 14:30:00,17.18,17.195,17.09,17.11,93963.0,17.18,17.195,17.09,17.11,93963.0
2022-09-15 15:00:00,17.115,17.125,17.015,17.12,139768.0,17.115,17.125,17.015,17.12,139768.0
2022-09-15 15:30:00,17.12,17.19,17.09,17.145,240276.0,17.12,17.19,17.09,17.145,240276.0
2022-09-16 09:30:00,16.91,17.06,16.78,16.92,408955.0,16.91,17.06,16.78,16.92,408955.0
2022-09-16 10:00:00,16.915,17.095,16.915,17.015,77804.0,16.915,17.095,16.915,17.015,77804.0
2022-09-16 10:30:00,17.02,17.05,16.9,16.9,85957.0,17.02,17.05,16.9,16.9,85957.0
2022-09-16 11:00:00,16.905,16.975,16.87,16.975,81511.0,16.905,16.975,16.87,16.975,81511.0
2022-09-16 11:30:00,16.97,17.01,16.94,16.99,125545.0,16.97,17.01,16.94,16.99,125545.0
2022-09-16 12:00:00,16.98,16.99,16.85,16.8541,65106.0,16.98,16.99,16.85,16.8541,65106.0
2022-09-16 12:30:00,16.8512,16.925,16.84,16.89,74839.0,16.8512,16.925,16.84,16.89,74839.0
2022-09-16 13:00:00,16.895,16.935,16.87,16.92,43569.0,16.895,16.935,16.87,16.92,43569.0
2022-09-16 13:30:00,16.925,16.96,16.925,16.945,74476.0,16.925,16.96,16.925,16.945,74476.0
2022-09-16 14:00:00,16.945,17.01,16.93,16.995,86996.0,16.945,17.01,16.93,16.995,86996.0
2022-09-16 14:30:00,16.9911,17.035,16.98,16.985,83786.0,16.9911,17.035,16.98,16.985,83786.0
2022-09-16 15:00:00,16.985,17.01,16.95,17.005,103776.0,16.985,17.01,16.95,17.005,103776.0
2022-09-16 15:30:00,17.005,17.21,16.99,17.15,347820.0,17.005,17.21,16.99,17.15,347820.0
2022-09-19 09:30:00,17.09,17.09,16.86,16.91,72166.0,17.09,17.09,16.86,16.91,72166.0
2022-09-19 10:00:00,16.91,16.94,16.82,16.85,68171.0,16.91,16.94,16.82,16.85,68171.0
2022-09-19 10:30:00,16.84,16.97,16.835,16.87,73193.0,16.84,16.97,16.835,16.87,73193.0
2022-09-19 11:00:00,16.88,16.97,16.82,16.825,55296.0,16.88,16.97,16.82,16.825,55296.0
2022-09-19 11:30:00,16.82,16.93,16.82,16.89,60573.0,16.82,16.93,16.82,16.89,60573.0
2022-09-19 12:00:00,16.89,16.965,16.89,16.94,41831.0,16.89,16.965,16.89,16.94,41831.0
2022-09-19 12:30:00,16.94,17.03,16.93,17.02,70618.0,16.94,17.03,16.93,17.02,70618.0
2022-09-19 13:00:00,17.03,17.05,16.95,16.975,45387.0,17.03,17.05,16.95,16.975,45387.0
2022-09-19 13:30:00,16.975,17.03,16.95,16.985,51483.0,16.975,17.03,16.95,16.985,51483.0
2022-09-19 14:00:00,16.985,17.035,16.96,17.015,47934.0,16.985,17.035,16.96,17.015,47934.0
2022-09-19 14:30:00,17.015,17.055,16.985,17.01,66288.0,17.015,17.055,16.985,17.01,66288.0
2022-09-19 15:00:00,17.02,17.075,16.97,16.99,84811.0,17.02,17.075,16.97,16.99,84811.0
2022-09-19 15:30:00,16.99,17.02,16.89,16.92,398474.0,16.99,17.02,16.89,16.92,398474.0
2022-09-20 09:30:00,16.82,16.9,16.61,16.775,185891.0,16.82,16.9,16.61,16.775,185891.0
2022-09-20 10:00:00,16.78,16.84,16.76,16.825,95446.0,16.78,16.84,16.76,16.825,95446.0
2022-09-20 10:30:00,16.82,16.83,16.74,16.78,83818.0,16.82,16.83,16.74,16.78,83818.0
2022-09-20 11:00:00,16.78,16.875,16.75,16.83,133233.0,16.78,16.875,16.75,16.83,133233.0
2022-09-20 11:30:00,16.83,16.935,16.8,16.935,288248.0,16.83,16.935,16.8,16.935,288248.0
2022-09-20 12:00:00,16.935,16.94,16.82,16.825,39117.0,16.935,16.94,16.82,16.825,39117.0
2022-09-20 12:30:00,16.82,16.82,16.7622,16.79,60799.0,16.82,16.82,16.7622,16.79,60799.0
2022-09-20 13:00:00,16.78,16.79,16.74,16.75,57188.0,16.78,16.79,16.74,16.75,57188.0
2022-09-20 13:30:00,16.75,16.755,16.68,16.7,52518.0,16.75,16.755,16.68,16.7,52518.0
2022-09-20 14:00:00,16.705,16.81,16.7,16.78,212273.0,16.705,16.81,16.7,16.78,212273.0
2022-09-20 14:30:00,16.77,16.78,16.73,16.755,41822.0,16.77,16.78,16.73,16.755,41822.0
2022-09-20 15:00:00,16.75,16.825,16.735,16.79,65098.0,16.75,16.825,16.735,16.79,65098.0
2022-09-20 15:30:00,16.79,16.915,16.79,16.89,250227.0,16.79,16.915,16.79,16.89,250227.0
2022-09-21 09:30:00,16.93,16.95,16.77,16.795,40750.0,16.93,16.95,16.77,16.795,40750.0
2022-09-21 10:00:00,16.79,16.91,16.78,16.89,43986.0,16.79,16.91,16.78,16.89,43986.0
2022-09-21 10:30:00,16.885,16.885,16.79,16.79,18273.0,16.885,16.885,16.79,16.79,18273.0
2022-09-21 11:00:00,16.78,16.835,16.75,16.76,68970.0,16.78,16.835,16.75,16.76,68970.0
2022-09-21 11:30:00,16.75,16.87,16.75,16.845,60469.0,16.75,16.87,16.75,16.845,60469.0
2022-09-21 12:00:00,16.845,16.88,16.845,16.855,89887.0,16.845,16.88,16.845,16.855,89887.0
2022-09-21 12:30:00,16.86,16.885,16.84,16.855,31099.0,16.86,16.885,16.84,16.855,31099.0
2022-09-21 13:00:00,16.855,16.91,16.84,16.91,60546.0,16.855,16.91,16.84,16.91,60546.0
2022-09-21 13:30:00,16.91,16.94,16.86,16.89,38208.0,16.91,16.94,16.86,16.89,38208.0
2022-09-21 14:00:00,16.9,16.9,16.71,16.775,108599.0,16.9,16.9,16.71,16.775,108599.0
2022-09-21 14:30:00,16.77,17.105,16.74,16.94,136389.0,16.77,17.105,16.74,16.94,136389.0
2022-09-21 15:00:00,16.95,16.96,16.725,16.735,80985.0,16.95,16.96,16.725,16.735,80985.0
2022-09-21 15:30:00,16.73,16.73,16.5,16.51,256470.0,16.73,16.73,16.5,16.51,256470.0
2022-09-22 09:30:00,16.42,16.6,16.19,16.325,115175.0,16.42,16.6,16.19,16.325,115175.0
2022-09-22 10:00:00,16.33,16.605,16.3,16.585,89819.0,16.33,16.605,16.3,16.585,89819.0
2022-09-22 10:30:00,16.585,16.645,16.52,16.53,59283.0,16.585,16.645,16.52,16.53,59283.0
2022-09-22 11:00:00,16.52,16.63,16.5,16.565,75348.0,16.52,16.63,16.5,16.565,75348.0
2022-09-22 11:30:00,16.57,16.655,16.555,16.57,41279.0,16.57,16.655,16.555,16.57,41279.0
2022-09-22 12:00:00,16.575,16.595,16.51,16.535,42523.0,16.575,16.595,16.51,16.535,42523.0
2022-09-22 12:30:00,16.535,16.58,16.48,16.48,118682.0,16.535,16.58,16.48,16.48,118682.0
2022-09-22 13:00:00,16.47,16.52,16.47,16.515,43345.0,16.47,16.52,16.47,16.515,43345.0
2022-09-22 13:30:00,16.51,16.55,16.45,16.54,64848.0,16.51,16.55,16.45,16.54,64848.0
2022-09-22 14:00:00,16.535,16.555,16.47,16.5,173020.0,16.535,16.555,16.47,16.5,173020.0
2022-09-22 14:30:00,16.5,16.5369,16.46,16.535,74812.0,16.5,16.5369,16.46,16.535,74812.0
2022-09-22 15:00:00,16.53,16.6,16.515,16.6,90501.0,16.53,16.6,16.515,16.6,90501.0
2022-09-22 15:30:00,16.6,16.63,16.535,16.54,552511.0,16.6,16.63,16.535,16.54,552511.0
2022-09-23 09:30:00,16.39,16.43,16.2,16.2228,78500.0,16.39,16.43,16.2,16.2228,78500.0
2022-09-23 10:00:00,16.23,16.36,16.23,16.29,55323.0,16.23,16.36,16.23,16.29,55323.0
2022-09-23 10:30:00,16.28,16.325,16.26,16.265,36045.0,16.28,16.325,16.26,16.265,36045.0
2022-09-23 11:00:00,16.26,16.265,16.205,16.21,29142.0,16.26,16.265,16.205,16.21,29142.0
2022-09-23 11:30:00,16.205,16.21,16.065,16.11,38133.0,16.205,16.21,16.065,16.11,38133.0
2022-09-23 12:00:00,16.11,16.135,15.99,16.02,90221.0,16.11,16.135,15.99,16.02,90221.0
2022-09-23 12:30:00,16.02,16.065,15.995,16.065,56635.0,16.02,16.065,15.995,16.065,56635.0
2022-09-23 13:00:00,16.06,16.095,16.0,16.0,66396.0,16.06,16.095,16.0,16.0,66396.0
2022-09-23 13:30:00,16.005,16.16,15.99,16.16,108613.0,16.005,16.16,15.99,16.16,108613.0
2022-09-23 14:00:00,16.155,16.2,16.015,16.05,87181.0,16.155,16.2,16.015,16.05,87181.0
2022-09-23 14:30:00,16.045,16.06,16.0,16.015,85955.0,16.045,16.06,16.0,16.015,85955.0
2022-09-23 15:00:00,16.02,16.195,16.02,16.195,100036.0,16.02,16.195,16.02,16.195,100036.0
2022-09-23 15:30:00,16.19,16.32,16.18,16.28,253514.0,16.19,16.32,16.18,16.28,253514.0
2022-09-26 09:30:00,16.29,16.45,16.17,16.17,71426.0,16.29,16.45,16.17,16.17,71426.0
2022-09-26 10:00:00,16.16,16.305,16.12,16.28,103137.0,16.16,16.305,16.12,16.28,103137.0
2022-09-26 10:30:00,16.27,16.275,16.15,16.19,58222.0,16.27,16.275,16.15,16.19,58222.0
2022-09-26 11:00:00,16.185,16.21,16.1,16.105,30202.0,16.185,16.21,16.1,16.105,30202.0
2022-09-26 11:30:00,16.105,16.11,16.005,16.05,48027.0,16.105,16.11,16.005,16.05,48027.0
2022-09-26 12:00:00,16.04,16.06,16.0,16.06,33142.0,16.04,16.06,16.0,16.06,33142.0
2022-09-26 12:30:00,16.065,16.07,15.99,16.04,56128.0,16.065,16.07,15.99,16.04,56128.0
2022-09-26 13:00:00,16.04,16.07,15.97,16.0,54318.0,16.04,16.07,15.97,16.0,54318.0
2022-09-26 13:30:00,16.01,16.055,15.96,15.96,56167.0,16.01,16.055,15.96,15.96,56167.0
2022-09-26 14:00:00,15.965,16.09,15.96,16.065,37624.0,15.965,16.09,15.96,16.065,37624.0
2022-09-26 14:30:00,16.06,16.095,15.99,16.06,41984.0,16.06,16.095,15.99,16.06,41984.0
2022-09-26 15:00:00,16.055,16.085,15.95,15.955,57180.0,16.055,16.085,15.95,15.955,57180.0
2022-09-26 15:30:00,15.955,16.035,15.87,15.87,337486.0,15.955,16.035,15.87,15.87,337486.0
2022-09-27 09:30:00,16.05,16.23,15.99,16.17,50947.0,16.05,16.23,15.99,16.17,50947.0
2022-09-27 10:00:00,16.18,16.18,16.04,16.1,90095.0,16.18,16.18,16.04,16.1,90095.0
2022-09-27 10:30:00,16.1,16.17,16.065,16.1,86862.0,16.1,16.17,16.065,16.1,86862.0
2022-09-27 11:00:00,16.1,16.11,15.97,15.98,40429.0,16.1,16.11,15.97,15.98,40429.0
2022-09-27 11:30:00,15.98,15.985,15.89,15.89,44498.0,15.98,15.985,15.89,15.89,44498.0
2022-09-27 12:00:00,15.89,15.92,15.79,15.8,123153.0,15.89,15.92,15.79,15.8,123153.0
2022-09-27 12:30:00,15.8,15.87,15.8,15.85,118643.0,15.8,15.87,15.8,15.85,118643.0
2022-09-27 13:00:00,15.85,15.87,15.795,15.83,101419.0,15.85,15.87,15.795,15.83,101419.0
2022-09-27 13:30:00,15.825,15.87,15.77,15.8,93798.0,15.825,15.87,15.77,15.8,93798.0
2022-09-27 14:00:00,15.8,15.82,15.72,15.745,37321.0,15.8,15.82,15.72,15.745,37321.0
2022-09-27 14:30:00,15.745,15.82,15.72,15.8,111272.0,15.745,15.82,15.72,15.8,111272.0
2022-09-27 15:00:00,15.8,15.815,15.71,15.72,107457.0,15.8,15.815,15.71,15.72,107457.0
2022-09-27 15:30:00,15.72,15.92,15.6807,15.875,616311.0,15.72,15.92,15.6807,15.875,616311.0
2022-09-28 09:30:00,16.1,16.28,16.09,16.1,136832.0,16.1,16.28,16.09,16.1,136832.0
2022-09-28 10:00:00,16.1,16.22,16.02,16.12,76654.0,16.1,16.22,16.02,16.12,76654.0
2022-09-28 10:30:00,16.11,16.17,16.09,16.16,69037.0,16.11,16.17,16.09,16.16,69037.0
2022-09-28 11:00:00,16.15,16.235,16.14,16.23,38801.0,16.15,16.235,16.14,16.23,38801.0
2022-09-28 11:30:00,16.225,16.34,16.215,16.34,54317.0,16.225,16.34,16.215,16.34,54317.0
2022-09-28 12:00:00,16.335,16.35,16.23,16.24,105780.0,16.335,16.35,16.23,16.24,105780.0
2022-09-28 12:30:00,16.25,16.295,16.21,16.23,95972.0,16.25,16.295,16.21,16.23,95972.0
2022-09-28 13:00:00,16.235,16.27,16.185,16.25,96405.0,16.235,16.27,16.185,16.25,96405.0
2022-09-28 13:30:00,16.245,16.26,16.17,16.19,42587.0,16.245,16.26,16.17,16.19,42587.0
2022-09-28 14:00:00,16.195,16.26,16.185,16.245,265106.0,16.195,16.26,16.185,16.245,265106.0
2022-09-28 14:30:00,16.24,16.24,16.19,16.2,83054.0,16.24,16.24,16.19,16.2,83054.0
2022-09-28 15:00:00,16.2,16.315,16.195,16.295,129844.0,16.2,16.315,16.195,16.295,129844.0
2022-09-28 15:30:00,16.295,16.31,16.17,16.19,460080.0,16.295,16.31,16.17,16.19,460080.0
2022-09-29 09:30:00,16.16,16.17,15.86,15.8778,72130.0,16.16,16.17,15.86,15.8778,72130.0
2022-09-29 10:00:00,15.87,15.88,15.69,15.775,92048.0,15.87,15.88,15.69,15.775,92048.0
2022-09-29 10:30:00,15.77,15.84,15.73,15.84,68737.0,15.77,15.84,15.73,15.84,68737.0
2022-09-29 11:00:00,15.835,15.91,15.8307,15.9,47613.0,15.835,15.91,15.8307,15.9,47613.0
2022-09-29 11:30:00,15.9,15.97,15.88,15.9415,44079.0,15.9,15.97,15.88,15.9415,44079.0
2022-09-29 12:00:00,15.94,15.965,15.9,15.9019,47282.0,15.94,15.965,15.9,15.9019,47282.0
2022-09-29 12:30:00,15.9,15.96,15.84,15.85,57525.0,15.9,15.96,15.84,15.85,57525.0
2022-09-29 13:00:00,15.845,15.89,15.83,15.88,33761.0,15.845,15.89,15.83,15.88,33761.0
2022-09-29 13:30:00,15.87,15.92,15.82,15.84,104022.0,15.87,15.92,15.82,15.84,104022.0
2022-09-29 14:00:00,15.84,15.85,15.76,15.775,119690.0,15.84,15.85,15.76,15.775,119690.0
2022-09-29 14:30:00,15.77,15.78,15.71,15.75,105233.0,15.77,15.78,15.71,15.75,105233.0
2022-09-29 15:00:00,15.76,15.825,15.76,15.795,94988.0,15.76,15.825,15.76,15.795,94988.0
2022-09-29 15:30:00,15.8,15.86,15.775,15.82,349419.0,15.8,15.86,15.775,15.82,349419.0
2022-09-30 09:30:00,15.85,16.05,15.85,15.99,129391.0,15.85,16.05,15.85,15.99,129391.0
2022-09-30 10:00:00,15.97,16.09,15.92,16.05,146671.0,15.97,16.09,15.92,16.05,146671.0
2022-09-30 10:30:00,16.055,16.145,16.055,16.095,75291.0,16.055,16.145,16.055,16.095,75291.0
2022-09-30 11:00:00,16.1,16.17,16.07,16.105,99237.0,16.1,16.17,16.07,16.105,99237.0
2022-09-30 11:30:00,16.105,16.15,15.96,16.005,67271.0,16.105,16.15,15.96,16.005,67271.0
2022-09-30 12:00:00,15.995,16.0,15.89,15.95,75998.0,15.995,16.0,15.89,15.95,75998.0
2022-09-30 12:30:00,15.95,16.02,15.94,15.94,72714.0,15.95,16.02,15.94,15.94,72714.0
2022-09-30 13:00:00,15.94,15.97,15.87,15.9,99993.0,15.94,15.97,15.87,15.9,99993.0
2022-09-30 13:30:00,15.895,15.91,15.84,15.84,96171.0,15.895,15.91,15.84,15.84,96171.0
2022-09-30 14:00:00,15.83,15.93,15.82,15.86,64957.0,15.83,15.93,15.82,15.86,64957.0
2022-09-30 14:30:00,15.87,15.87,15.73,15.745,129540.0,15.87,15.87,15.73,15.745,129540.0
2022-09-30 15:00:00,15.74,15.815,15.73,15.765,148443.0,15.74,15.815,15.73,15.765,148443.0
2022-09-30 15:30:00,15.765,15.77,15.65,15.68,382857.0,15.765,15.77,15.65,15.68,382857.0
2022-10-03 09:30:00,15.9,15.98,15.68,15.89,107263.0,15.9,15.98,15.68,15.89,107263.0
2022-10-03 10:00:00,15.91,16.06,15.91,16.035,247127.0,15.91,16.06,15.91,16.035,247127.0
2022-10-03 10:30:00,16.04,16.14,16.01,16.065,207868.0,16.04,16.14,16.01,16.065,207868.0
2022-10-03 11:00:00,16.065,16.18,16.05,16.115,142808.0,16.065,16.18,16.05,16.115,142808.0
2022-10-03 11:30:00,16.11,16.145,16.035,16.095,132064.0,16.11,16.145,16.035,16.095,132064.0
2022-10-03 12:00:00,16.1,16.215,16.1,16.175,241103.0,16.1,16.215,16.1,16.175,241103.0
2022-10-03 12:30:00,16.175,16.235,16.15,16.19,127238.0,16.175,16.235,16.15,16.19,127238.0
2022-10-03 13:00:00,16.19,16.365,16.19,16.305,180190.0,16.19,16.365,16.19,16.305,180190.0
2022-10-03 13:30:00,16.31,16.36,16.305,16.315,78438.0,16.31,16.36,16.305,16.315,78438.0
2022-10-03 14:00:00,16.32,16.41,16.31,16.3898,84293.0,16.32,16.41,16.31,16.3898,84293.0
2022-10-03 14:30:00,16.385,16.47,16.385,16.46,96013.0,16.385,16.47,16.385,16.46,96013.0
2022-10-03 15:00:00,16.47,16.47,16.4,16.45,178582.0,16.47,16.47,16.4,16.45,178582.0
2022-10-03 15:30:00,16.46,16.47,16.34,16.34,276595.0,16.46,16.47,16.34,16.34,276595.0
2022-10-04 09:30:00,16.52,16.77,16.52,16.62,239587.0,16.52,16.77,16.52,16.62,239587.0
2022-10-04 10:00:00,16.62,16.66,16.53,16.53,95141.0,16.62,16.66,16.53,16.53,95141.0
2022-10-04 10:30:00,16.534,16.535,16.41,16.48,295501.0,16.534,16.535,16.41,16.48,295501.0
2022-10-04 11:00:00,16.48,16.495,16.355,16.37,228330.0,16.48,16.495,16.355,16.37,228330.0
2022-10-04 11:30:00,16.375,16.39,16.2843,16.34,75111.0,16.375,16.39,16.2843,16.34,75111.0
2022-10-04 12:00:00,16.34,16.38,16.29,16.3,79884.0,16.34,16.38,16.29,16.3,79884.0
2022-10-04 12:30:00,16.3,16.325,16.245,16.285,74625.0,16.3,16.325,16.245,16.285,74625.0
2022-10-04 13:00:00,16.285,16.31,16.24,16.29,61384.0,16.285,16.31,16.24,16.29,61384.0
2022-10-04 13:30:00,16.295,16.315,16.245,16.3,98274.0,16.295,16.315,16.245,16.3,98274.0
2022-10-04 14:00:00,16.31,16.33,16.235,16.265,113315.0,16.31,16.33,16.235,16.265,113315.0
2022-10-04 14:30:00,16.26,16.34,16.25,16.32,107457.0,16.26,16.34,16.25,16.32,107457.0
2022-10-04 15:00:00,16.31,16.32,16.235,16.27,184823.0,16.31,16.32,16.235,16.27,184823.0
2022-10-04 15:30:00,16.26,16.41,16.24,16.41,650797.0,16.26,16.41,16.24,16.41,650797.0
2022-10-05 09:30:00,16.2,16.34,16.0996,16.11,95001.0,16.2,16.34,16.0996,16.11,95001.0
2022-10-05 10:00:00,16.11,16.11,15.9401,15.9401,84950.0,16.11,16.11,15.9401,15.9401,84950.0
2022-10-05 10:30:00,15.945,16.05,15.93,15.965,80710.0,15.945,16.05,15.93,15.965,80710.0
2022-10-05 11:00:00,15.96,16.005,15.93,15.98,41940.0,15.96,16.005,15.93,15.98,41940.0
2022-10-05 11:30:00,15.98,16.0,15.95,15.96,38177.0,15.98,16.0,15.95,15.96,38177.0
2022-10-05 12:00:00,15.96,16.095,15.945,16.03,65206.0,15.96,16.095,15.945,16.03,65206.0
2022-10-05 12:30:00,16.035,16.07,16.025,16.035,70579.0,16.035,16.07,16.025,16.035,70579.0
2022-10-05 13:00:00,16.035,16.095,16.025,16.065,68455.0,16.035,16.095,16.025,16.065,68455.0
2022-10-05 13:30:00,16.0607,16.08,16.03,16.045,51578.0,16.0607,16.08,16.03,16.045,51578.0
2022-10-05 14:00:00,16.045,16.115,16.03,16.09,55169.0,16.045,16.115,16.03,16.09,55169.0
2022-10-05 14:30:00,16.09,16.09,16.045,16.06,37566.0,16.09,16.09,16.045,16.06,37566.0
2022-10-05 15:00:00,16.07,16.115,16.025,16.06,451743.0,16.07,16.115,16.025,16.06,451743.0
2022-10-05 15:30:00,16.055,16.08,15.94,15.95,992843.0,16.055,16.08,15.94,15.95,992843.0
2022-10-06 09:30:00,16.09,16.09,15.56,15.595,563768.0,16.09,16.09,15.56,15.595,563768.0
2022-10-06 10:00:00,15.59,15.62,15.48,15.51,258048.0,15.59,15.62,15.48,15.51,258048.0
2022-10-06 10:30:00,15.51,15.5889,15.49,15.53,105355.0,15.51,15.5889,15.49,15.53,105355.0
2022-10-06 11:00:00,15.53,15.615,15.52,15.595,85468.0,15.53,15.615,15.52,15.595,85468.0
2022-10-06 11:30:00,15.595,15.74,15.5708,15.595,411167.0,15.595,15.74,15.5708,15.595,411167.0
2022-10-06 12:00:00,15.6,15.65,15.58,15.645,74643.0,15.6,15.65,15.58,15.645,74643.0
2022-10-06 12:30:00,15.65,15.68,15.63,15.65,72457.0,15.65,15.68,15.63,15.65,72457.0
2022-10-06 13:00:00,15.645,15.69,15.62,15.685,88000.0,15.645,15.69,15.62,15.685,88000.0
2022-10-06 13:30:00,15.685,15.71,15.645,15.695,61345.0,15.685,15.71,15.645,15.695,61345.0
2022-10-06 14:00:00,15.7,15.73,15.66,15.705,109336.0,15.7,15.73,15.66,15.705,109336.0
2022-10-06 14:30:00,15.705,15.715,15.55,15.57,73705.0,15.705,15.715,15.55,15.57,73705.0
2022-10-06 15:00:00,15.575,15.64,15.54,15.635,106240.0,15.575,15.64,15.54,15.635,106240.0
2022-10-06 15:30:00,15.635,15.665,15.53,15.58,655699.0,15.635,15.665,15.53,15.58,655699.0
2022-10-07 09:30:00,15.55,15.62,15.4,15.41,545978.0,15.55,15.62,15.4,15.41,545978.0
2022-10-07 10:00:00,15.4,15.52,15.385,15.47,143675.0,15.4,15.52,15.385,15.47,143675.0
2022-10-07 10:30:00,15.47,15.4811,15.34,15.4,105073.0,15.47,15.4811,15.34,15.4,105073.0
2022-10-07 11:00:00,15.39,15.45,15.34,15.36,97607.0,15.39,15.45,15.34,15.36,97607.0
2022-10-07 11:30:00,15.36,15.375,15.27,15.27,108065.0,15.36,15.375,15.27,15.27,108065.0
2022-10-07 12:00:00,15.275,15.51,15.25,15.4706,321791.0,15.275,15.51,15.25,15.4706,321791.0
2022-10-07 12:30:00,15.4701,15.52,15.445,15.515,78029.0,15.4701,15.52,15.445,15.515,78029.0
2022-10-07 13:00:00,15.515,15.705,15.46,15.66,398675.0,15.515,15.705,15.46,15.66,398675.0
2022-10-07 13:30:00,15.665,15.68,15.53,15.535,122039.0,15.665,15.68,15.53,15.535,122039.0
2022-10-07 14:00:00,15.53,15.55,15.415,15.415,72422.0,15.53,15.55,15.415,15.415,72422.0
2022-10-07 14:30:00,15.415,15.46,15.395,15.43,81122.0,15.415,15.46,15.395,15.43,81122.0
2022-10-07 15:00:00,15.44,15.48,15.335,15.345,123448.0,15.44,15.48,15.335,15.345,123448.0
2022-10-07 15:30:00,15.345,15.455,15.33,15.38,730293.0,15.345,15.455,15.33,15.38,730293.0
2022-10-10 09:30:00,15.43,15.56,15.32,15.47,77446.0,15.43,15.56,15.32,15.47,77446.0
2022-10-10 10:00:00,15.475,15.53,15.36,15.4,365970.0,15.475,15.53,15.36,15.4,365970.0
2022-10-10 10:30:00,15.39,15.405,15.26,15.28,89946.0,15.39,15.405,15.26,15.28,89946.0
2022-10-10 11:00:00,15.28,15.28,15.16,15.195,127187.0,15.28,15.28,15.16,15.195,127187.0
2022-10-10 11:30:00,15.195,15.23,15.125,15.165,79942.0,15.195,15.23,15.125,15.165,79942.0
2022-10-10 12:00:00,15.16,15.19,15.12,15.13,67255.0,15.16,15.19,15.12,15.13,67255.0
2022-10-10 12:30:00,15.135,15.15,15.06,15.07,136447.0,15.135,15.15,15.06,15.07,136447.0
2022-10-10 13:00:00,15.075,15.125,15.015,15.075,244073.0,15.075,15.125,15.015,15.075,244073.0
2022-10-10 13:30:00,15.07,15.19,15.05,15.1411,267231.0,15.07,15.19,15.05,15.1411,267231.0
2022-10-10 14:00:00,15.14,15.1684,15.08,15.08,169828.0,15.14,15.1684,15.08,15.08,169828.0
2022-10-10 14:30:00,15.08,15.105,15.01,15.03,111495.0,15.08,15.105,15.01,15.03,111495.0
2022-10-10 15:00:00,15.03,15.05,14.96,15.005,195167.0,15.03,15.05,14.96,15.005,195167.0
2022-10-10 15:30:00,15.005,15.015,14.91,14.955,984120.0,15.005,15.015,14.91,14.955,984120.0
2022-10-11 09:30:00,15.04,15.27,14.87,14.97,362494.0,15.04,15.27,14.87,14.97,362494.0
2022-10-11 10:00:00,14.96,15.0675,14.95,15.02,243981.0,14.96,15.0675,14.95,15.02,243981.0
2022-10-11 10:30:00,15.015,15.29,15.01,15.2,459828.0,15.015,15.29,15.01,15.2,459828.0
2022-10-11 11:00:00,15.195,15.2475,15.18,15.2,193234.0,15.195,15.2475,15.18,15.2,193234.0
2022-10-11 11:30:00,15.205,15.535,15.2,15.52,294039.0,15.205,15.535,15.2,15.52,294039.0
2022-10-11 12:00:00,15.52,15.665,15.505,15.585,152946.0,15.52,15.665,15.505,15.585,152946.0
2022-10-11 12:30:00,15.59,15.69,15.56,15.6361,149632.0,15.59,15.69,15.56,15.6361,149632.0
2022-10-11 13:00:00,15.6313,15.685,15.605,15.625,116174.0,15.6313,15.685,15.605,15.625,116174.0
2022-10-11 13:30:00,15.6209,15.7,15.61,15.66,86834.0,15.6209,15.7,15.61,15.66,86834.0
2022-10-11 14:00:00,15.665,15.665,15.515,15.52,110795.0,15.665,15.665,15.515,15.52,110795.0
2022-10-11 14:30:00,15.515,15.56,15.26,15.285,147360.0,15.515,15.56,15.26,15.285,147360.0
2022-10-11 15:00:00,15.285,15.31,15.17,15.3012,241734.0,15.285,15.31,15.17,15.3012,241734.0
2022-10-11 15:30:00,15.31,15.53,15.29,15.52,710485.0,15.31,15.53,15.29,15.52,710485.0
2022-10-12 09:30:00,15.57,15.65,15.3,15.455,396678.0,15.57,15.65,15.3,15.455,396678.0
2022-10-12 10:00:00,15.45,15.455,15.19,15.23,365782.0,15.45,15.455,15.19,15.23,365782.0
2022-10-12 10:30:00,15.225,15.37,15.205,15.35,322301.0,15.225,15.37,15.205,15.35,322301.0
2022-10-12 11:00:00,15.35,15.52,15.28,15.4906,232300.0,15.35,15.52,15.28,15.4906,232300.0
2022-10-12 11:30:00,15.5,15.53,15.33,15.35,186446.0,15.5,15.53,15.33,15.35,186446.0
2022-10-12 12:00:00,15.35,15.4,15.34,15.35,106861.0,15.35,15.4,15.34,15.35,106861.0
2022-10-12 12:30:00,15.36,15.38,15.29,15.35,56022.0,15.36,15.38,15.29,15.35,56022.0
2022-10-12 13:00:00,15.35,15.36,15.29,15.3,113915.0,15.35,15.36,15.29,15.3,113915.0
2022-10-12 13:30:00,15.3,15.31,15.23,15.24,270744.0,15.3,15.31,15.23,15.24,270744.0
2022-10-12 14:00:00,15.245,15.28,15.19,15.27,431366.0,15.245,15.28,15.19,15.27,431366.0
2022-10-12 14:30:00,15.27,15.27,15.235,15.25,181145.0,15.27,15.27,15.235,15.25,181145.0
2022-10-12 15:00:00,15.255,15.46,15.24,15.425,216589.0,15.255,15.46,15.24,15.425,216589.0
2022-10-12 15:30:00,15.42,15.48,15.305,15.33,771216.0,15.42,15.48,15.305,15.33,771216.0
2022-10-13 09:30:00,15.12,15.37,15.09,15.19,631488.0,15.12,15.37,15.09,15.19,631488.0
2022-10-13 10:00:00,15.19,15.3,15.15,15.16,537498.0,15.19,15.3,15.15,15.16,537498.0
2022-10-13 10:30:00,15.165,15.27,15.1625,15.205,100917.0,15.165,15.27,15.1625,15.205,100917.0
2022-10-13 11:00:00,15.21,15.41,15.19,15.4,435190.0,15.21,15.41,15.19,15.4,435190.0
2022-10-13 11:30:00,15.41,15.62,15.37,15.58,112328.0,15.41,15.62,15.37,15.58,112328.0
2022-10-13 12:00:00,15.59,15.59,15.485,15.495,167844.0,15.59,15.59,15.485,15.495,167844.0
2022-10-13 12:30:00,15.49,15.6,15.485,15.585,160232.0,15.49,15.6,15.485,15.585,160232.0
2022-10-13 13:00:00,15.585,15.625,15.575,15.615,142891.0,15.585,15.625,15.575,15.615,142891.0
2022-10-13 13:30:00,15.62,15.775,15.61,15.775,114200.0,15.62,15.775,15.61,15.775,114200.0
2022-10-13 14:00:00,15.775,15.785,15.69,15.735,160759.0,15.775,15.785,15.69,15.735,160759.0
2022-10-13 14:30:00,15.74,15.79,15.71,15.725,119843.0,15.74,15.79,15.71,15.725,119843.0
2022-10-13 15:00:00,15.73,15.79,15.695,15.695,145712.0,15.73,15.79,15.695,15.695,145712.0
2022-10-13 15:30:00,15.7,15.715,15.61,15.65,654922.0,15.7,15.715,15.61,15.65,654922.0
2022-10-14 09:30:00,15.89,16.06,15.78,15.89,113311.0,15.89,16.06,15.78,15.89,113311.0
2022-10-14 10:00:00,15.89,15.9,15.73,15.79,55400.0,15.89,15.9,15.73,15.79,55400.0
2022-10-14 10:30:00,15.795,15.88,15.78,15.87,56759.0,15.795,15.88,15.78,15.87,56759.0
2022-10-14 11:00:00,15.86,15.915,15.79,15.85,53982.0,15.86,15.915,15.79,15.85,53982.0
2022-10-14 11:30:00,15.85,15.85,15.7,15.7,53583.0,15.85,15.85,15.7,15.7,53583.0
2022-10-14 12:00:00,15.69,15.73,15.655,15.705,27180.0,15.69,15.73,15.655,15.705,27180.0
2022-10-14 12:30:00,15.705,15.7729,15.695,15.73,64950.0,15.705,15.7729,15.695,15.73,64950.0
2022-10-14 13:00:00,15.74,15.755,15.655,15.69,64085.0,15.74,15.755,15.655,15.69,64085.0
2022-10-14 13:30:00,15.695,15.77,15.695,15.77,56704.0,15.695,15.77,15.695,15.77,56704.0
2022-10-14 14:00:00,15.76,15.785,15.7,15.72,49493.0,15.76,15.785,15.7,15.72,49493.0
2022-10-14 14:30:00,15.715,15.725,15.665,15.715,50407.0,15.715,15.725,15.665,15.715,50407.0
2022-10-14 15:00:00,15.72,15.74,15.66,15.695,81884.0,15.72,15.74,15.66,15.695,81884.0
2022-10-14 15:30:00,15.69,15.765,15.64,15.65,343952.0,15.69,15.765,15.64,15.65,343952.0
2022-10-17 09:30:00,15.79,15.94,15.76,15.88,133894.0,15.79,15.94,15.76,15.88,133894.0
2022-10-17 10:00:00,15.88,15.965,15.87,15.88,70391.0,15.88,15.965,15.87,15.88,70391.0
2022-10-17 10:30:00,15.875,16.08,15.85,16.07,231226.0,15.875,16.08,15.85,16.07,231226.0
2022-10-17 11:00:00,16.07,16.155,16.05,16.155,99865.0,16.07,16.155,16.05,16.155,99865.0
2022-10-17 11:30:00,16.155,16.28,16.155,16.245,65493.0,16.155,16.28,16.155,16.245,65493.0
2022-10-17 12:00:00,16.25,16.275,16.18,16.205,101408.0,16.25,16.275,16.18,16.205,101408.0
2022-10-17 12:30:00,16.2,16.26,16.195,16.225,55434.0,16.2,16.26,16.195,16.225,55434.0
2022-10-17 13:00:00,16.225,16.27,16.205,16.225,59786.0,16.225,16.27,16.205,16.225,59786.0
2022-10-17 13:30:00,16.23,16.285,16.21,16.285,127571.0,16.23,16.285,16.21,16.285,127571.0
2022-10-17 14:00:00,16.285,16.335,16.265,16.29,117692.0,16.285,16.335,16.265,16.29,117692.0
2022-10-17 14:30:00,16.295,16.3,16.24,16.275,115075.0,16.295,16.3,16.24,16.275,115075.0
2022-10-17 15:00:00,16.275,16.295,16.21,16.285,113281.0,16.275,16.295,16.21,16.285,113281.0
2022-10-17 15:30:00,16.285,16.38,16.27,16.31,423918.0,16.285,16.38,16.27,16.31,423918.0
2022-10-18 09:30:00,16.61,16.91,16.47,16.82,252316.0,16.61,16.91,16.47,16.82,252316.0
2022-10-18 10:00:00,16.83,16.875,16.65,16.655,87870.0,16.83,16.875,16.65,16.655,87870.0
2022-10-18 10:30:00,16.66,16.71,16.62,16.64,85583.0,16.66,16.71,16.62,16.64,85583.0
2022-10-18 11:00:00,16.635,16.66,16.535,16.59,91674.0,16.635,16.66,16.535,16.59,91674.0
2022-10-18 11:30:00,16.58,16.62,16.495,16.62,88159.0,16.58,16.62,16.495,16.62,88159.0
2022-10-18 12:00:00,16.61,16.6799,16.58,16.59,72512.0,16.61,16.6799,16.58,16.59,72512.0
2022-10-18 12:30:00,16.59,16.64,16.56,16.59,85628.0,16.59,16.64,16.56,16.59,85628.0
2022-10-18 13:00:00,16.58,16.58,16.455,16.5,266926.0,16.58,16.58,16.455,16.5,266926.0
2022-10-18 13:30:00,16.5,16.62,16.47,16.59,134262.0,16.5,16.62,16.47,16.59,134262.0
2022-10-18 14:00:00,16.59,16.595,16.445,16.48,106082.0,16.59,16.595,16.445,16.48,106082.0
2022-10-18 14:30:00,16.48,16.49,16.44,16.46,102742.0,16.48,16.49,16.44,16.46,102742.0
2022-10-18 15:00:00,16.465,16.485,16.44,16.47,126282.0,16.465,16.485,16.44,16.47,126282.0
2022-10-18 15:30:00,16.463,16.59,16.463,16.53,297493.0,16.463,16.59,16.463,16.53,297493.0
2022-10-19 09:30:00,16.34,16.45,16.315,16.445,87599.0,16.34,16.45,16.315,16.445,87599.0
2022-10-19 10:00:00,16.445,16.51,16.42,16.4858,86186.0,16.445,16.51,16.42,16.4858,86186.0
2022-10-19 10:30:00,16.48,16.565,16.445,16.52,79445.0,16.48,16.565,16.445,16.52,79445.0
2022-10-19 11:00:00,16.52,16.53,16.365,16.41,63987.0,16.52,16.53,16.365,16.41,63987.0
2022-10-19 11:30:00,16.405,16.445,16.36,16.41,62106.0,16.405,16.445,16.36,16.41,62106.0
2022-10-19 12:00:00,16.41,16.41,16.275,16.29,45398.0,16.41,16.41,16.275,16.29,45398.0
2022-10-19 12:30:00,16.29,16.34,16.27,16.29,45406.0,16.29,16.34,16.27,16.29,45406.0
2022-10-19 13:00:00,16.28,16.305,16.21,16.25,41839.0,16.28,16.305,16.21,16.25,41839.0
2022-10-19 13:30:00,16.24,16.29,16.165,16.185,45454.0,16.24,16.29,16.165,16.185,45454.0
2022-10-19 14:00:00,16.18,16.27,16.18,16.27,57723.0,16.18,16.27,16.18,16.27,57723.0
2022-10-19 14:30:00,16.265,16.275,16.195,16.2406,113554.0,16.265,16.275,16.195,16.2406,113554.0
2022-10-19 15:00:00,16.245,16.25,16.165,16.171,81365.0,16.245,16.25,16.165,16.171,81365.0
2022-10-19 15:30:00,16.175,16.26,16.16,16.26,294847.0,16.175,16.26,16.16,16.26,294847.0
2022-10-20 09:30:00,16.3,16.44,16.21,16.33,78300.0,16.3,16.44,16.21,16.33,78300.0
2022-10-20 10:00:00,16.33,16.44,16.32,16.33,68998.0,16.33,16.44,16.32,16.33,68998.0
2022-10-20 10:30:00,16.33,16.365,16.25,16.32,67583.0,16.33,16.365,16.25,16.32,67583.0
2022-10-20 11:00:00,16.315,16.34,16.21,16.225,62181.0,16.315,16.34,16.21,16.225,62181.0
2022-10-20 11:30:00,16.23,16.28,16.17,16.18,49861.0,16.23,16.28,16.17,16.18,49861.0
2022-10-20 12:00:00,16.17,16.175,16.08,16.09,64851.0,16.17,16.175,16.08,16.09,64851.0
2022-10-20 12:30:00,16.09,16.145,16.09,16.14,50489.0,16.09,16.145,16.09,16.14,50489.0
2022-10-20 13:00:00,16.14,16.2,16.13,16.14,40228.0,16.14,16.2,16.13,16.14,40228.0
2022-10-20 13:30:00,16.14,16.15,16.09,16.095,54320.0,16.14,16.15,16.09,16.095,54320.0
2022-10-20 14:00:00,16.09,16.12,16.05,16.11,47572.0,16.09,16.12,16.05,16.11,47572.0
2022-10-20 14:30:00,16.115,16.17,16.115,16.15,54858.0,16.115,16.17,16.115,16.15,54858.0
2022-10-20 15:00:00,16.15,16.19,16.125,16.145,52558.0,16.15,16.19,16.125,16.145,52558.0
2022-10-20 15:30:00,16.15,16.185,16.1,16.14,244851.0,16.15,16.185,16.1,16.14,244851.0
2022-10-21 09:30:00,16.18,16.27,16.06,16.27,71963.0,16.18,16.27,16.06,16.27,71963.0
2022-10-21 10:00:00,16.29,16.31,16.15,16.16,54924.0,16.29,16.31,16.15,16.16,54924.0
2022-10-21 10:30:00,16.16,16.25,16.11,16.17,67716.0,16.16,16.25,16.11,16.17,67716.0
2022-10-21 11:00:00,16.175,16.215,16.125,16.19,52121.0,16.175,16.215,16.125,16.19,52121.0
2022-10-21 11:30:00,16.19,16.29,16.19,16.2889,68644.0,16.19,16.29,16.19,16.2889,68644.0
2022-10-21 12:00:00,16.29,16.335,16.265,16.295,35836.0,16.29,16.335,16.265,16.295,35836.0
2022-10-21 12:30:00,16.29,16.41,16.29,16.365,35366.0,16.29,16.41,16.29,16.365,35366.0
2022-10-21 13:00:00,16.37,16.44,16.355,16.42,78606.0,16.37,16.44,16.355,16.42,78606.0
2022-10-21 13:30:00,16.42,16.48,16.4,16.45,57606.0,16.42,16.48,16.4,16.45,57606.0
2022-10-21 14:00:00,16.45,16.46,16.38,16.395,48463.0,16.45,16.46,16.38,16.395,48463.0
2022-10-21 14:30:00,16.4,16.4,16.345,16.365,64310.0,16.4,16.4,16.345,16.365,64310.0
2022-10-21 15:00:00,16.365,16.44,16.35,16.435,72207.0,16.365,16.44,16.35,16.435,72207.0
2022-10-21 15:30:00,16.44,16.5,16.41,16.4416,579133.0,16.44,16.5,16.41,16.4416,579133.0
2022-10-24 09:30:00,16.5,16.535,16.37,16.49,97591.0,16.5,16.535,16.37,16.49,97591.0
2022-10-24 10:00:00,16.47,16.4705,16.385,16.435,71027.0,16.47,16.4705,16.385,16.435,71027.0
2022-10-24 10:30:00,16.43,16.61,16.425,16.6,69124.0,16.43,16.61,16.425,16.6,69124.0
2022-10-24 11:00:00,16.6,16.66,16.575,16.62,53917.0,16.6,16.66,16.575,16.62,53917.0
2022-10-24 11:30:00,16.61,16.685,16.58,16.665,38362.0,16.61,16.685,16.58,16.665,38362.0
2022-10-24 12:00:00,16.66,16.695,16.63,16.6348,58814.0,16.66,16.695,16.63,16.6348,58814.0
2022-10-24 12:30:00,16.63,16.63,16.57,16.595,26835.0,16.63,16.63,16.57,16.595,26835.0
2022-10-24 13:00:00,16.6,16.62,16.48,16.515,48131.0,16.6,16.62,16.48,16.515,48131.0
2022-10-24 13:30:00,16.515,16.515,16.45,16.47,23344.0,16.515,16.515,16.45,16.47,23344.0
2022-10-24 14:00:00,16.475,16.51,16.41,16.435,26122.0,16.475,16.51,16.41,16.435,26122.0
2022-10-24 14:30:00,16.435,16.44,16.385,16.4,45450.0,16.435,16.44,16.385,16.4,45450.0
2022-10-24 15:00:00,16.405,16.45,16.38,16.42,101533.0,16.405,16.45,16.38,16.42,101533.0
2022-10-24 15:30:00,16.42,16.44,16.32,16.33,207026.0,16.42,16.44,16.32,16.33,207026.0
2022-10-25 09:30:00,16.29,16.53,16.28,16.53,72017.0,16.29,16.53,16.28,16.53,72017.0
2022-10-25 10:00:00,16.54,16.735,16.53,16.73,70892.0,16.54,16.735,16.53,16.73,70892.0
2022-10-25 10:30:00,16.725,16.75,16.66,16.735,131092.0,16.725,16.75,16.66,16.735,131092.0
2022-10-25 11:00:00,16.74,16.87,16.74,16.87,225960.0,16.74,16.87,16.74,16.87,225960.0
2022-10-25 11:30:00,16.86,16.86,16.69,16.715,75664.0,16.86,16.86,16.69,16.715,75664.0
2022-10-25 12:00:00,16.71,16.76,16.685,16.69,64747.0,16.71,16.76,16.685,16.69,64747.0
2022-10-25 12:30:00,16.68,16.7,16.61,16.66,52673.0,16.68,16.7,16.61,16.66,52673.0
2022-10-25 13:00:00,16.67,16.68,16.59,16.59,46063.0,16.67,16.68,16.59,16.59,46063.0
2022-10-25 13:30:00,16.6,16.64,16.6,16.64,33521.0,16.6,16.64,16.6,16.64,33521.0
2022-10-25 14:00:00,16.64,16.67,16.5709,16.63,53550.0,16.64,16.67,16.5709,16.63,53550.0
2022-10-25 14:30:00,16.635,16.68,16.62,16.66,100799.0,16.635,16.68,16.62,16.66,100799.0
2022-10-25 15:00:00,16.655,16.8,16.65,16.755,248058.0,16.655,16.8,16.65,16.755,248058.0
2022-10-25 15:30:00,16.755,16.76,16.65,16.665,300666.0,16.755,16.76,16.65,16.665,300666.0
2022-10-26 09:30:00,16.64,16.83,16.57,16.67,165395.0,16.64,16.83,16.57,16.67,165395.0
2022-10-26 10:00:00,16.67,16.77,16.665,16.7,111877.0,16.67,16.77,16.665,16.7,111877.0
2022-10-26 10:30:00,16.71,16.72,16.63,16.63,105685.0,16.71,16.72,16.63,16.63,105685.0
2022-10-26 11:00:00,16.635,16.695,16.61,16.6201,127367.0,16.635,16.695,16.61,16.6201,127367.0
2022-10-26 11:30:00,16.62,16.64,16.56,16.62,106152.0,16.62,16.64,16.56,16.62,106152.0
2022-10-26 12:00:00,16.615,16.62,16.545,16.545,83578.0,16.615,16.62,16.545,16.545,83578.0
2022-10-26 12:30:00,16.545,16.575,16.47,16.51,88867.0,16.545,16.575,16.47,16.51,88867.0
2022-10-26 13:00:00,16.515,16.515,16.42,16.43,94814.0,16.515,16.515,16.42,16.43,94814.0
2022-10-26 13:30:00,16.43,16.445,16.38,16.415,85183.0,16.43,16.445,16.38,16.415,85183.0
2022-10-26 14:00:00,16.41,16.43,16.36,16.375,73040.0,16.41,16.43,16.36,16.375,73040.0
2022-10-26 14:30:00,16.37,16.42,16.3,16.32,80485.0,16.37,16.42,16.3,16.32,80485.0
2022-10-26 15:00:00,16.31,16.34,16.265,16.325,72902.0,16.31,16.34,16.265,16.325,72902.0
2022-10-26 15:30:00,16.33,16.435,16.31,16.34,325760.0,16.33,16.435,16.31,16.34,325760.0
2022-10-27 09:30:00,16.53,16.54,16.27,16.285,96995.0,16.53,16.54,16.27,16.285,96995.0
2022-10-27 10:00:00,16.295,16.46,16.27,16.41,87303.0,16.295,16.46,16.27,16.41,87303.0
2022-10-27 10:30:00,16.41,16.41,16.24,16.2592,88639.0,16.41,16.41,16.24,16.2592,88639.0
2022-10-27 11:00:00,16.255,16.42,16.245,16.415,77959.0,16.255,16.42,16.245,16.415,77959.0
2022-10-27 11:30:00,16.415,16.46,16.3709,16.45,70852.0,16.415,16.46,16.3709,16.45,70852.0
2022-10-27 12:00:00,16.445,16.505,16.435,16.45,65759.0,16.445,16.505,16.435,16.45,65759.0
2022-10-27 12:30:00,16.455,16.54,16.445,16.46,112986.0,16.455,16.54,16.445,16.46,112986.0
2022-10-27 13:00:00,16.465,16.505,16.39,16.395,79889.0,16.465,16.505,16.39,16.395,79889.0
2022-10-27 13:30:00,16.3999,16.495,16.385,16.405,71124.0,16.3999,16.495,16.385,16.405,71124.0
2022-10-27 14:00:00,16.405,16.42,16.3593,16.385,52142.0,16.405,16.42,16.3593,16.385,52142.0
2022-10-27 14:30:00,16.385,16.39,16.27,16.28,114486.0,16.385,16.39,16.27,16.28,114486.0
2022-10-27 15:00:00,16.27,16.32,16.24,16.31,106082.0,16.27,16.32,16.24,16.31,106082.0
2022-10-27 15:30:00,16.315,16.38,16.28,16.33,333114.0,16.315,16.38,16.28,16.33,333114.0
2022-10-28 09:30:00,16.43,16.5,16.2,16.36,302205.0,16.43,16.5,16.2,16.36,302205.0
2022-10-28 10:00:00,16.36,16.415,16.3,16.31,56192.0,16.36,16.415,16.3,16.31,56192.0
2022-10-28 10:30:00,16.31,16.36,16.26,16.35,44577.0,16.31,16.36,16.26,16.35,44577.0
2022-10-28 11:00:00,16.35,16.52,16.32,16.505,121497.0,16.35,16.52,16.32,16.505,121497.0
2022-10-28 11:30:00,16.5,16.5,16.4625,16.4625,39874.0,16.5,16.5,16.4625,16.4625,39874.0
2022-10-28 12:00:00,16.465,16.505,16.46,16.47,70592.0,16.465,16.505,16.46,16.47,70592.0
2022-10-28 12:30:00,16.475,16.5,16.44,16.49,46200.0,16.475,16.5,16.44,16.49,46200.0
2022-10-28 13:00:00,16.49,16.56,16.49,16.53,37346.0,16.49,16.56,16.49,16.53,37346.0
2022-10-28 13:30:00,16.52,16.539,16.49,16.5,38392.0,16.52,16.539,16.49,16.5,38392.0
2022-10-28 14:00:00,16.5001,16.515,16.28,16.38,289244.0,16.5001,16.515,16.28,16.38,289244.0
2022-10-28 14:30:00,16.385,16.495,16.385,16.47,192583.0,16.385,16.495,16.385,16.47,192583.0
2022-10-28 15:00:00,16.465,16.56,16.465,16.545,82652.0,16.465,16.56,16.465,16.545,82652.0
2022-10-28 15:30:00,16.545,16.66,16.53,16.61,287553.0,16.545,16.66,16.53,16.61,287553.0
2022-10-31 09:30:00,16.49,16.55,16.29,16.33,114468.0,16.49,16.55,16.29,16.33,114468.0
2022-10-31 10:00:00,16.33,16.5,16.32,16.44,93414.0,16.33,16.5,16.32,16.44,93414.0
2022-10-31 10:30:00,16.445,16.54,16.42,16.505,83113.0,16.445,16.54,16.42,16.505,83113.0
2022-10-31 11:00:00,16.505,16.7,16.505,16.67,88386.0,16.505,16.7,16.505,16.67,88386.0
2022-10-31 11:30:00,16.665,16.74,16.615,16.63,72313.0,16.665,16.74,16.615,16.63,72313.0
2022-10-31 12:00:00,16.635,16.69,16.58,16.645,92982.0,16.635,16.69,16.58,16.645,92982.0
2022-10-31 12:30:00,16.645,16.645,16.56,16.59,62309.0,16.645,16.645,16.56,16.59,62309.0
2022-10-31 13:00:00,16.59,16.66,16.575,16.66,74714.0,16.59,16.66,16.575,16.66,74714.0
2022-10-31 13:30:00,16.655,16.67,16.6,16.6,53676.0,16.655,16.67,16.6,16.6,53676.0
2022-10-31 14:00:00,16.615,16.65,16.6,16.63,56775.0,16.615,16.65,16.6,16.63,56775.0
2022-10-31 14:30:00,16.625,16.66,16.55,16.55,76331.0,16.625,16.66,16.55,16.55,76331.0
2022-10-31 15:00:00,16.555,16.555,16.43,16.47,134122.0,16.555,16.555,16.43,16.47,134122.0
2022-10-31 15:30:00,16.47,16.59,16.46,16.58,467367.0,16.47,16.59,16.46,16.58,467367.0
2022-11-01 09:30:00,16.97,17.18,16.77,17.1715,233651.0,16.97,17.18,16.77,17.1715,233651.0
2022-11-01 10:00:00,17.19,17.22,16.93,16.93,108950.0,17.19,17.22,16.93,16.93,108950.0
2022-11-01 10:30:00,16.94,16.97,16.8,16.835,95478.0,16.94,16.97,16.8,16.835,95478.0
2022-11-01 11:00:00,16.84,16.905,16.83,16.88,72425.0,16.84,16.905,16.83,16.88,72425.0
2022-11-01 11:30:00,16.885,16.915,16.79,16.8301,72191.0,16.885,16.915,16.79,16.8301,72191.0
2022-11-01 12:00:00,16.83,16.92,16.83,16.905,56166.0,16.83,16.92,16.83,16.905,56166.0
2022-11-01 12:30:00,16.91,17.0,16.9,17.0,107021.0,16.91,17.0,16.9,17.0,107021.0
2022-11-01 13:00:00,17.0,17.02,16.94,16.955,82248.0,17.0,17.02,16.94,16.955,82248.0
2022-11-01 13:30:00,16.95,16.965,16.91,16.93,41182.0,16.95,16.965,16.91,16.93,41182.0
2022-11-01 14:00:00,16.94,16.975,16.905,16.92,74522.0,16.94,16.975,16.905,16.92,74522.0
2022-11-01 14:30:00,16.915,16.915,16.82,16.83,79230.0,16.915,16.915,16.82,16.83,79230.0
2022-11-01 15:00:00,16.83,16.89,16.81,16.825,182818.0,16.83,16.89,16.81,16.825,182818.0
2022-11-01 15:30:00,16.83,16.89,16.81,16.81,432470.0,16.83,16.89,16.81,16.81,432470.0
2022-11-02 09:30:00,16.93,16.93,16.32,16.75,222531.0,16.93,16.93,16.32,16.75,222531.0
2022-11-02 10:00:00,16.735,16.86,16.6088,16.83,135787.0,16.735,16.86,16.6088,16.83,135787.0
2022-11-02 10:30:00,16.83,17.02,16.83,16.97,158109.0,16.83,17.02,16.83,16.97,158109.0
2022-11-02 11:00:00,16.97,17.02,16.87,16.88,61626.0,16.97,17.02,16.87,16.88,61626.0
2022-11-02 11:30:00,16.88,16.99,16.87,16.98,80108.0,16.88,16.99,16.87,16.98,80108.0
2022-11-02 12:00:00,16.985,17.08,16.96,17.07,67137.0,16.985,17.08,16.96,17.07,67137.0
2022-11-02 12:30:00,17.07,17.155,16.98,17.09,108739.0,17.07,17.155,16.98,17.09,108739.0
2022-11-02 13:00:00,17.08,17.11,17.03,17.09,56954.0,17.08,17.11,17.03,17.09,56954.0
2022-11-02 13:30:00,17.1,17.22,17.1,17.15,104545.0,17.1,17.22,17.1,17.15,104545.0
2022-11-02 14:00:00,17.16,17.34,17.16,17.32,84453.0,17.16,17.34,17.16,17.32,84453.0
2022-11-02 14:30:00,17.32,17.325,16.95,17.03,183884.0,17.32,17.325,16.95,17.03,183884.0
2022-11-02 15:00:00,17.03,17.22,16.97,17.01,153288.0,17.03,17.22,16.97,17.01,153288.0
2022-11-02 15:30:00,17.01,17.04,16.97,17.01,499541.0,17.01,17.04,16.97,17.01,499541.0
2022-11-03 09:30:00,16.83,16.935,16.465,16.51,166144.0,16.83,16.935,16.465,16.51,166144.0
2022-11-03 10:00:00,16.53,16.53,16.225,16.37,180285.0,16.53,16.53,16.225,16.37,180285.0
2022-11-03 10:30:00,16.36,16.475,16.26,16.44,165594.0,16.36,16.475,16.26,16.44,165594.0
2022-11-03 11:00:00,16.43,16.455,16.315,16.32,348778.0,16.43,16.455,16.315,16.32,348778.0
2022-11-03 11:30:00,16.325,16.455,16.275,16.29,110037.0,16.325,16.455,16.275,16.29,110037.0
2022-11-03 12:00:00,16.29,16.41,16.29,16.365,89420.0,16.29,16.41,16.29,16.365,89420.0
2022-11-03 12:30:00,16.36,16.44,16.3475,16.395,98191.0,16.36,16.44,16.3475,16.395,98191.0
2022-11-03 13:00:00,16.39,16.405,16.345,16.385,143502.0,16.39,16.405,16.345,16.385,143502.0
2022-11-03 13:30:00,16.385,16.39,16.305,16.33,162962.0,16.385,16.39,16.305,16.33,162962.0
2022-11-03 14:00:00,16.325,16.39,16.295,16.385,105532.0,16.325,16.39,16.295,16.385,105532.0
2022-11-03 14:30:00,16.385,16.43,16.35,16.415,135452.0,16.385,16.43,16.35,16.415,135452.0
2022-11-03 15:00:00,16.42,16.445,16.37,16.405,154502.0,16.42,16.445,16.37,16.405,154502.0
2022-11-03 15:30:00,16.405,16.415,16.22,16.22,671716.0,16.405,16.415,16.22,16.22,671716.0
2022-11-04 09:30:00,16.31,16.31,16.1,16.15,198660.0,16.31,16.31,16.1,16.15,198660.0
2022-11-04 10:00:00,16.15,16.31,16.08,16.295,77661.0,16.15,16.31,16.08,16.295,77661.0
2022-11-04 10:30:00,16.295,16.36,16.295,16.335,73516.0,16.295,16.36,16.295,16.335,73516.0
2022-11-04 11:00:00,16.33,16.62,16.325,16.535,246221.0,16.33,16.62,16.325,16.535,246221.0
2022-11-04 11:30:00,16.535,16.57,16.345,16.3494,161151.0,16.535,16.57,16.345,16.3494,161151.0
2022-11-04 12:00:00,16.35,16.405,16.28,16.405,99031.0,16.35,16.405,16.28,16.405,99031.0
2022-11-04 12:30:00,16.395,16.45,16.39,16.425,179644.0,16.395,16.45,16.39,16.425,179644.0
2022-11-04 13:00:00,16.42,16.44,16.33,16.37,124158.0,16.42,16.44,16.33,16.37,124158.0
2022-11-04 13:30:00,16.37,16.43,16.36,16.425,59820.0,16.37,16.43,16.36,16.425,59820.0
2022-11-04 14:00:00,16.43,16.48,16.39,16.46,100729.0,16.43,16.48,16.39,16.46,100729.0
2022-11-04 14:30:00,16.46,16.47,16.4,16.425,123579.0,16.46,16.47,16.4,16.425,123579.0
2022-11-04 15:00:00,16.425,16.44,16.29,16.3,137838.0,16.425,16.44,16.29,16.3,137838.0
2022-11-04 15:30:00,16.3,16.47,16.295,16.47,391856.0,16.3,16.47,16.295,16.47,391856.0
2022-11-07 09:30:00,16.45,16.7,16.41,16.555,114729.0,16.45,16.7,16.41,16.555,114729.0
2022-11-07 10:00:00,16.555,16.595,16.405,16.415,70522.0,16.555,16.595,16.405,16.415,70522.0
2022-11-07 10:30:00,16.42,16.49,16.415,16.46,56398.0,16.42,16.49,16.415,16.46,56398.0
2022-11-07 11:00:00,16.47,16.475,16.39,16.415,52305.0,16.47,16.475,16.39,16.415,52305.0
2022-11-07 11:30:00,16.43,16.445,16.315,16.315,66020.0,16.43,16.445,16.315,16.315,66020.0
2022-11-07 12:00:00,16.315,16.335,16.26,16.325,102879.0,16.315,16.335,16.26,16.325,102879.0
2022-11-07 12:30:00,16.325,16.38,16.32,16.37,67678.0,16.325,16.38,16.32,16.37,67678.0
2022-11-07 13:00:00,16.3701,16.39,16.33,16.38,48100.0,16.3701,16.39,16.33,16.38,48100.0
2022-11-07 13:30:00,16.38,16.385,16.335,16.37,42900.0,16.38,16.385,16.335,16.37,42900.0
2022-11-07 14:00:00,16.37,16.44,16.36,16.43,75500.0,16.37,16.44,16.36,16.43,75500.0
2022-11-07 14:30:00,16.4287,16.45,16.42,16.43,101293.0,16.4287,16.45,16.42,16.43,101293.0
2022-11-07 15:00:00,16.435,16.49,16.43,16.435,113124.0,16.435,16.49,16.43,16.435,113124.0
2022-11-07 15:30:00,16.43,16.46,16.32,16.37,410082.0,16.43,16.46,16.32,16.37,410082.0
2022-11-08 09:30:00,16.44,16.525,16.319,16.46,116541.0,16.44,16.525,16.319,16.46,116541.0
2022-11-08 10:00:00,16.455,16.6,16.455,16.555,109767.0,16.455,16.6,16.455,16.555,109767.0
2022-11-08 10:30:00,16.56,16.605,16.56,16.6,84558.0,16.56,16.605,16.56,16.6,84558.0
2022-11-08 11:00:00,16.6,16.7,16.585,16.685,92654.0,16.6,16.7,16.585,16.685,92654.0
2022-11-08 11:30:00,16.6825,16.79,16.6825,16.755,69747.0,16.6825,16.79,16.6825,16.755,69747.0
2022-11-08 12:00:00,16.76,16.78,16.67,16.68,80163.0,16.76,16.78,16.67,16.68,80163.0
2022-11-08 12:30:00,16.68,16.72,16.655,16.67,65503.0,16.68,16.72,16.655,16.67,65503.0
2022-11-08 13:00:00,16.67,16.685,16.505,16.51,59219.0,16.67,16.685,16.505,16.51,59219.0
2022-11-08 13:30:00,16.5,16.535,16.425,16.44,100436.0,16.5,16.535,16.425,16.44,100436.0
2022-11-08 14:00:00,16.44,16.45,16.325,16.33,62564.0,16.44,16.45,16.325,16.33,62564.0
2022-11-08 14:30:00,16.32,16.45,16.32,16.425,91628.0,16.32,16.45,16.32,16.425,91628.0
2022-11-08 15:00:00,16.42,16.485,16.41,16.48,101740.0,16.42,16.485,16.41,16.48,101740.0
2022-11-08 15:30:00,16.475,16.61,16.475,16.55,337890.0,16.475,16.61,16.475,16.55,337890.0
2022-11-09 09:30:00,16.56,16.66,16.465,16.48,175629.0,16.56,16.66,16.465,16.48,175629.0
2022-11-09 10:00:00,16.4869,16.65,16.4869,16.6,67609.0,16.4869,16.65,16.4869,16.6,67609.0
2022-11-09 10:30:00,16.6,16.62,16.46,16.46,40368.0,16.6,16.62,16.46,16.46,40368.0
2022-11-09 11:00:00,16.45,16.575,16.4499,16.56,41304.0,16.45,16.575,16.4499,16.56,41304.0
2022-11-09 11:30:00,16.55,16.5983,16.525,16.54,39039.0,16.55,16.5983,16.525,16.54,39039.0
2022-11-09 12:00:00,16.545,16.635,16.545,16.625,47992.0,16.545,16.635,16.545,16.625,47992.0
2022-11-09 12:30:00,16.6206,16.635,16.56,16.615,47780.0,16.6206,16.635,16.56,16.615,47780.0
2022-11-09 13:00:00,16.615,16.6399,16.57,16.57,47698.0,16.615,16.6399,16.57,16.57,47698.0
2022-11-09 13:30:00,16.57,16.59,16.53,16.58,61952.0,16.57,16.59,16.53,16.58,61952.0
2022-11-09 14:00:00,16.58,16.59,16.56,16.58,40161.0,16.58,16.59,16.56,16.58,40161.0
2022-11-09 14:30:00,16.58,16.58,16.485,16.505,50269.0,16.58,16.58,16.485,16.505,50269.0
2022-11-09 15:00:00,16.5,16.525,16.415,16.415,87083.0,16.5,16.525,16.415,16.415,87083.0
2022-11-09 15:30:00,16.415,16.45,16.37,16.39,344772.0,16.415,16.45,16.37,16.39,344772.0
2022-11-10 09:30:00,16.78,16.99,16.78,16.93,158433.0,16.78,16.99,16.78,16.93,158433.0
2022-11-10 10:00:00,16.93,16.99,16.72,16.77,128980.0,16.93,16.99,16.72,16.77,128980.0
2022-11-10 10:30:00,16.78,16.795,16.56,16.7,86094.0,16.78,16.795,16.56,16.7,86094.0
2022-11-10 11:00:00,16.7,16.765,16.665,16.76,87996.0,16.7,16.765,16.665,16.76,87996.0
2022-11-10 11:30:00,16.76,16.77,16.67,16.71,55544.0,16.76,16.77,16.67,16.71,55544.0
2022-11-10 12:00:00,16.71,16.71,16.64,16.655,47615.0,16.71,16.71,16.64,16.655,47615.0
2022-11-10 12:30:00,16.65,16.67,16.59,16.605,43814.0,16.65,16.67,16.59,16.605,43814.0
2022-11-10 13:00:00,16.6,16.68,16.6,16.675,62334.0,16.6,16.68,16.6,16.675,62334.0
2022-11-10 13:30:00,16.68,16.73,16.63,16.73,68118.0,16.68,16.73,16.63,16.73,68118.0
2022-11-10 14:00:00,16.74,16.77,16.715,16.75,49445.0,16.74,16.77,16.715,16.75,49445.0
2022-11-10 14:30:00,16.755,16.86,16.73,16.85,64828.0,16.755,16.86,16.73,16.85,64828.0
2022-11-10 15:00:00,16.845,16.965,16.84,16.93,178058.0,16.845,16.965,16.84,16.93,178058.0
2022-11-10 15:30:00,16.925,16.935,16.88,16.89,485233.0,16.925,16.935,16.88,16.89,485233.0
2022-11-11 09:30:00,16.8,16.897,16.5936,16.645,118056.0,16.8,16.897,16.5936,16.645,118056.0
2022-11-11 10:00:00,16.64,16.7,16.525,16.56,208587.0,16.64,16.7,16.525,16.56,208587.0
2022-11-11 10:30:00,16.56,16.67,16.555,16.56,157739.0,16.56,16.67,16.555,16.56,157739.0
2022-11-11 11:00:00,16.56,16.605,16.47,16.485,217338.0,16.56,16.605,16.47,16.485,217338.0
2022-11-11 11:30:00,16.48,16.62,16.47,16.61,59639.0,16.48,16.62,16.47,16.61,59639.0
2022-11-11 12:00:00,16.605,16.635,16.575,16.595,34560.0,16.605,16.635,16.575,16.595,34560.0
2022-11-11 12:30:00,16.59,16.66,16.565,16.63,56430.0,16.59,16.66,16.565,16.63,56430.0
2022-11-11 13:00:00,16.63,16.73,16.63,16.73,40078.0,16.63,16.73,16.63,16.73,40078.0
2022-11-11 13:30:00,16.73,16.775,16.721,16.775,35047.0,16.73,16.775,16.721,16.775,35047.0
2022-11-11 14:00:00,16.7793,16.83,16.76,16.785,56358.0,16.7793,16.83,16.76,16.785,56358.0
2022-11-11 14:30:00,16.78,16.82,16.75,16.805,81254.0,16.78,16.82,16.75,16.805,81254.0
2022-11-11 15:00:00,16.8,16.815,16.68,16.805,116151.0,16.8,16.815,16.68,16.805,116151.0
2022-11-11 15:30:00,16.81,16.835,16.75,16.8,205435.0,16.81,16.835,16.75,16.8,205435.0
2022-11-14 09:30:00,16.81,16.9118,16.75,16.79,104526.0,16.81,16.9118,16.75,16.79,104526.0
2022-11-14 10:00:00,16.8,17.0,16.73,16.99,100123.0,16.8,17.0,16.73,16.99,100123.0
2022-11-14 10:30:00,16.995,17.1101,16.99,17.025,104794.0,16.995,17.1101,16.99,17.025,104794.0
2022-11-14 11:00:00,17.025,17.06,17.0,17.03,170041.0,17.025,17.06,17.0,17.03,170041.0
2022-11-14 11:30:00,17.035,17.035,16.935,16.935,71879.0,17.035,17.035,16.935,16.935,71879.0
2022-11-14 12:00:00,16.94,17.005,16.925,16.97,86166.0,16.94,17.005,16.925,16.97,86166.0
2022-11-14 12:30:00,16.965,17.03,16.965,16.995,65613.0,16.965,17.03,16.965,16.995,65613.0
2022-11-14 13:00:00,16.995,17.06,16.99,17.06,41692.0,16.995,17.06,16.99,17.06,41692.0
2022-11-14 13:30:00,17.055,17.11,17.04,17.075,56834.0,17.055,17.11,17.04,17.075,56834.0
2022-11-14 14:00:00,17.075,17.11,16.96,16.995,162332.0,17.075,17.11,16.96,16.995,162332.0
2022-11-14 14:30:00,16.995,17.01,16.9,16.935,91916.0,16.995,17.01,16.9,16.935,91916.0
2022-11-14 15:00:00,16.935,16.95,16.83,16.855,63794.0,16.935,16.95,16.83,16.855,63794.0
2022-11-14 15:30:00,16.85,16.885,16.7,16.705,260568.0,16.85,16.885,16.7,16.705,260568.0
2022-11-15 09:30:00,16.99,17.11,16.93,16.98,85470.0,16.99,17.11,16.93,16.98,85470.0
2022-11-15 10:00:00,16.98,17.08,16.94,17.0491,84835.0,16.98,17.08,16.94,17.0491,84835.0
2022-11-15 10:30:00,17.045,17.085,17.02,17.055,80391.0,17.045,17.085,17.02,17.055,80391.0
2022-11-15 11:00:00,17.055,17.07,16.995,17.01,88235.0,17.055,17.07,16.995,17.01,88235.0
2022-11-15 11:30:00,17.015,17.18,17.015,17.095,125990.0,17.015,17.18,17.015,17.095,125990.0
2022-11-15 12:00:00,17.095,17.11,16.935,16.98,67082.0,17.095,17.11,16.935,16.98,67082.0
2022-11-15 12:30:00,16.975,17.035,16.96,17.03,81199.0,16.975,17.035,16.96,17.03,81199.0
2022-11-15 13:00:00,17.04,17.05,16.855,16.855,76153.0,17.04,17.05,16.855,16.855,76153.0
2022-11-15 13:30:00,16.85,16.89,16.83,16.8787,67479.0,16.85,16.89,16.83,16.8787,67479.0
2022-11-15 14:00:00,16.875,16.91,16.8,16.85,62362.0,16.875,16.91,16.8,16.85,62362.0
2022-11-15 14:30:00,16.855,16.885,16.79,16.87,70423.0,16.855,16.885,16.79,16.87,70423.0
2022-11-15 15:00:00,16.865,16.9,16.845,16.85,74770.0,16.865,16.9,16.845,16.85,74770.0
2022-11-15 15:30:00,16.845,16.87,16.755,16.8,330669.0,16.845,16.87,16.755,16.8,330669.0
2022-11-16 09:30:00,16.93,16.93,16.665,16.685,105112.0,16.93,16.93,16.665,16.685,105112.0
2022-11-16 10:00:00,16.69,16.765,16.635,16.7,86759.0,16.69,16.765,16.635,16.7,86759.0
2022-11-16 10:30:00,16.7,16.825,16.7,16.795,59026.0,16.7,16.825,16.7,16.795,59026.0
2022-11-16 11:00:00,16.8,16.915,16.8,16.89,50839.0,16.8,16.915,16.8,16.89,50839.0
2022-11-16 11:30:00,16.885,16.885,16.83,16.855,41181.0,16.885,16.885,16.83,16.855,41181.0
2022-11-16 12:00:00,16.85,16.895,16.79,16.83,60267.0,16.85,16.895,16.79,16.83,60267.0
2022-11-16 12:30:00,16.83,16.885,16.82,16.845,50559.0,16.83,16.885,16.82,16.845,50559.0
2022-11-16 13:00:00,16.845,16.85,16.7938,16.83,47715.0,16.845,16.85,16.7938,16.83,47715.0
2022-11-16 13:30:00,16.835,16.845,16.8,16.845,67592.0,16.835,16.845,16.8,16.845,67592.0
2022-11-16 14:00:00,16.845,16.9,16.83,16.895,46899.0,16.845,16.9,16.83,16.895,46899.0
2022-11-16 14:30:00,16.9,16.95,16.89,16.935,123168.0,16.9,16.95,16.89,16.935,123168.0
2022-11-16 15:00:00,16.93,16.965,16.845,16.875,151866.0,16.93,16.965,16.845,16.875,151866.0
2022-11-16 15:30:00,16.875,16.965,16.84,16.86,393296.0,16.875,16.965,16.84,16.86,393296.0
2022-11-17 09:30:00,16.72,16.81,16.71,16.73,67413.0,16.72,16.81,16.71,16.73,67413.0
2022-11-17 10:00:00,16.735,16.81,16.7099,16.8,43313.0,16.735,16.81,16.7099,16.8,43313.0
2022-11-17 10:30:00,16.8,16.845,16.755,16.76,29572.0,16.8,16.845,16.755,16.76,29572.0
2022-11-17 11:00:00,16.77,16.85,16.765,16.85,88698.0,16.77,16.85,16.765,16.85,88698.0
2022-11-17 11:30:00,16.85,16.88,16.805,16.88,42442.0,16.85,16.88,16.805,16.88,42442.0
2022-11-17 12:00:00,16.88,16.95,16.87,16.95,77704.0,16.88,16.95,16.87,16.95,77704.0
2022-11-17 12:30:00,16.9493,16.985,16.915,16.96,49086.0,16.9493,16.985,16.915,16.96,49086.0
2022-11-17 13:00:00,16.96,16.985,16.9415,16.9484,49683.0,16.96,16.985,16.9415,16.9484,49683.0
2022-11-17 13:30:00,16.945,16.9767,16.895,16.9,34226.0,16.945,16.9767,16.895,16.9,34226.0
2022-11-17 14:00:00,16.9,16.935,16.8915,16.925,24444.0,16.9,16.935,16.8915,16.925,24444.0
2022-11-17 14:30:00,16.925,16.93,16.865,16.885,47122.0,16.925,16.93,16.865,16.885,47122.0
2022-11-17 15:00:00,16.89,16.89,16.82,16.845,62981.0,16.89,16.89,16.82,16.845,62981.0
2022-11-17 15:30:00,16.85,16.94,16.8406,16.88,364154.0,16.85,16.94,16.8406,16.88,364154.0
2022-11-18 09:30:00,17.04,17.07,16.815,16.825,60188.0,17.04,17.07,16.815,16.825,60188.0
2022-11-18 10:00:00,16.8275,16.84,16.71,16.745,57004.0,16.8275,16.84,16.71,16.745,57004.0
2022-11-18 10:30:00,16.7494,16.775,16.67,16.71,59176.0,16.7494,16.775,16.67,16.71,59176.0
2022-11-18 11:00:00,16.72,16.77,16.695,16.76,33922.0,16.72,16.77,16.695,16.76,33922.0
2022-11-18 11:30:00,16.76,16.81,16.725,16.81,61373.0,16.76,16.81,16.725,16.81,61373.0
2022-11-18 12:00:00,16.81,16.815,16.725,16.79,47871.0,16.81,16.815,16.725,16.79,47871.0
2022-11-18 12:30:00,16.79,16.815,16.755,16.805,54394.0,16.79,16.815,16.755,16.805,54394.0
2022-11-18 13:00:00,16.805,16.84,16.755,16.82,34978.0,16.805,16.84,16.755,16.82,34978.0
2022-11-18 13:30:00,16.82,16.865,16.775,16.865,75514.0,16.82,16.865,16.775,16.865,75514.0
2022-11-18 14:00:00,16.865,16.87,16.835,16.855,23236.0,16.865,16.87,16.835,16.855,23236.0
2022-11-18 14:30:00,16.855,16.86,16.8,16.815,42163.0,16.855,16.86,16.8,16.815,42163.0
2022-11-18 15:00:00,16.815,16.87,16.8,16.85,48803.0,16.815,16.87,16.8,16.85,48803.0
2022-11-18 15:30:00,16.845,16.95,16.825,16.91,288399.0,16.845,16.95,16.825,16.91,288399.0
2022-11-21 09:30:00,16.94,17.01,16.9,16.9,99391.0,16.94,17.01,16.9,16.9,99391.0
2022-11-21 10:00:00,16.895,16.93,16.885,16.915,24521.0,16.895,16.93,16.885,16.915,24521.0
2022-11-21 10:30:00,16.91,16.975,16.88,16.955,39178.0,16.91,16.975,16.88,16.955,39178.0
2022-11-21 11:00:00,16.9568,16.965,16.885,16.915,37096.0,16.9568,16.965,16.885,16.915,37096.0
2022-11-21 11:30:00,16.915,16.92,16.85,16.8684,50105.0,16.915,16.92,16.85,16.8684,50105.0
2022-11-21 12:00:00,16.865,16.905,16.865,16.88,19486.0,16.865,16.905,16.865,16.88,19486.0
2022-11-21 12:30:00,16.89,16.91,16.805,16.82,44682.0,16.89,16.91,16.805,16.82,44682.0
2022-11-21 13:00:00,16.8299,16.865,16.82,16.835,22226.0,16.8299,16.865,16.82,16.835,22226.0
2022-11-21 13:30:00,16.84,16.93,16.83,16.915,75933.0,16.84,16.93,16.83,16.915,75933.0
2022-11-21 14:00:00,16.915,16.945,16.885,16.895,25128.0,16.915,16.945,16.885,16.895,25128.0
2022-11-21 14:30:00,16.895,16.91,16.87,16.87,53487.0,16.895,16.91,16.87,16.87,53487.0
2022-11-21 15:00:00,16.8617,16.88,16.81,16.82,51929.0,16.8617,16.88,16.81,16.82,51929.0
2022-11-21 15:30:00,16.815,16.845,16.8,16.83,119619.0,16.815,16.845,16.8,16.83,119619.0
2022-11-22 09:30:00,16.8,16.9,16.775,16.81,68706.0,16.8,16.9,16.775,16.81,68706.0
2022-11-22 10:00:00,16.8,16.84,16.74,16.79,70245.0,16.8,16.84,16.74,16.79,70245.0
2022-11-22 10:30:00,16.79,16.84,16.72,16.8,104484.0,16.79,16.84,16.72,16.8,104484.0
2022-11-22 11:00:00,16.8,16.9,16.795,16.855,95596.0,16.8,16.9,16.795,16.855,95596.0
2022-11-22 11:30:00,16.85,16.9106,16.845,16.895,29747.0,16.85,16.9106,16.845,16.895,29747.0
2022-11-22 12:00:00,16.895,16.92,16.85,16.87,29734.0,16.895,16.92,16.85,16.87,29734.0
2022-11-22 12:30:00,16.87,16.91,16.87,16.885,25030.0,16.87,16.91,16.87,16.885,25030.0
2022-11-22 13:00:00,16.885,16.96,16.87,16.935,31043.0,16.885,16.96,16.87,16.935,31043.0
2022-11-22 13:30:00,16.94,16.965,16.885,16.895,108696.0,16.94,16.965,16.885,16.895,108696.0
2022-11-22 14:00:00,16.89,16.955,16.87,16.919,234861.0,16.89,16.955,16.87,16.919,234861.0
2022-11-22 14:30:00,16.9201,16.97,16.9,16.945,48882.0,16.9201,16.97,16.9,16.945,48882.0
2022-11-22 15:00:00,16.94,17.01,16.93,17.005,46047.0,16.94,17.01,16.93,17.005,46047.0
2022-11-22 15:30:00,17.01,17.13,17.0,17.115,181455.0,17.01,17.13,17.0,17.115,181455.0
2022-11-23 09:30:00,17.16,17.4,17.12,17.1439,99563.0,17.16,17.4,17.12,17.1439,99563.0
2022-11-23 10:00:00,17.16,17.19,17.105,17.11,50390.0,17.16,17.19,17.105,17.11,50390.0
2022-11-23 10:30:00,17.12,17.175,17.095,17.145,51514.0,17.12,17.175,17.095,17.145,51514.0
2022-11-23 11:00:00,17.15,17.17,17.09,17.105,25300.0,17.15,17.17,17.09,17.105,25300.0
2022-11-23 11:30:00,17.105,17.105,16.95,16.97,28181.0,17.105,17.105,16.95,16.97,28181.0
2022-11-23 12:00:00,16.975,17.0,16.91,16.95,47810.0,16.975,17.0,16.91,16.95,47810.0
2022-11-23 12:30:00,16.945,16.97,16.87,16.89,99728.0,16.945,16.97,16.87,16.89,99728.0
2022-11-23 13:00:00,16.885,16.97,16.88,16.965,20717.0,16.885,16.97,16.88,16.965,20717.0
2022-11-23 13:30:00,16.96,16.98,16.915,16.92,21658.0,16.96,16.98,16.915,16.92,21658.0
2022-11-23 14:00:00,16.93,17.0,16.93,16.975,38878.0,16.93,17.0,16.93,16.975,38878.0
2022-11-23 14:30:00,16.97,16.97,16.915,16.935,41085.0,16.97,16.97,16.915,16.935,41085.0
2022-11-23 15:00:00,16.93,16.94,16.9,16.91,49110.0,16.93,16.94,16.9,16.91,49110.0
2022-11-23 15:30:00,16.91,16.91,16.845,16.86,102157.0,16.91,16.91,16.845,16.86,102157.0
2022-11-25 09:30:00,16.76,16.94,16.76,16.875,35650.0,16.76,16.94,16.76,16.875,35650.0
2022-11-25 10:00:00,16.875,16.9001,16.85,16.85,53949.0,16.875,16.9001,16.85,16.85,53949.0
2022-11-25 10:30:00,16.855,16.93,16.85,16.92,37307.0,16.855,16.93,16.85,16.92,37307.0
2022-11-25 11:00:00,16.93,16.945,16.905,16.92,21343.0,16.93,16.945,16.905,16.92,21343.0
2022-11-25 11:30:00,16.915,16.96,16.8929,16.925,32096.0,16.915,16.96,16.8929,16.925,32096.0
2022-11-25 12:00:00,16.93,16.94,16.8913,16.91,22011.0,16.93,16.94,16.8913,16.91,22011.0
2022-11-25 12:30:00,16.905,16.94,16.875,16.94,90739.0,16.905,16.94,16.875,16.94,90739.0
2022-11-28 09:30:00,16.9,16.97,16.76,16.92,122074.0,16.9,16.97,16.76,16.92,122074.0
2022-11-28 10:00:00,16.92,16.94,16.895,16.92,32209.0,16.92,16.94,16.895,16.92,32209.0
2022-11-28 10:30:00,16.93,16.935,16.865,16.875,44367.0,16.93,16.935,16.865,16.875,44367.0
2022-11-28 11:00:00,16.875,16.875,16.765,16.765,57549.0,16.875,16.875,16.765,16.765,57549.0
2022-11-28 11:30:00,16.77,16.78,16.75,16.775,41615.0,16.77,16.78,16.75,16.775,41615.0
2022-11-28 12:00:00,16.7764,16.79,16.71,16.79,82628.0,16.7764,16.79,16.71,16.79,82628.0
2022-11-28 12:30:00,16.795,16.835,16.78,16.79,60628.0,16.795,16.835,16.78,16.79,60628.0
2022-11-28 13:00:00,16.79,16.82,16.79,16.81,34744.0,16.79,16.82,16.79,16.81,34744.0
2022-11-28 13:30:00,16.8193,16.82,16.78,16.785,52001.0,16.8193,16.82,16.78,16.785,52001.0
2022-11-28 14:00:00,16.79,16.805,16.765,16.765,46532.0,16.79,16.805,16.765,16.765,46532.0
2022-11-28 14:30:00,16.765,16.8,16.76,16.77,55812.0,16.765,16.8,16.76,16.77,55812.0
2022-11-28 15:00:00,16.77,16.77,16.73,16.735,55190.0,16.77,16.77,16.73,16.735,55190.0
2022-11-28 15:30:00,16.735,16.8,16.69,16.78,240667.0,16.735,16.8,16.69,16.78,240667.0
2022-11-29 09:30:00,16.68,16.76,16.59,16.64,117542.0,16.68,16.76,16.59,16.64,117542.0
2022-11-29 10:00:00,16.64,16.76,16.64,16.75,44950.0,16.64,16.76,16.64,16.75,44950.0
2022-11-29 10:30:00,16.75,16.77,16.69,16.71,28950.0,16.75,16.77,16.69,16.71,28950.0
2022-11-29 11:00:00,16.71,16.735,16.59,16.63,45127.0,16.71,16.735,16.59,16.63,45127.0
2022-11-29 11:30:00,16.635,16.695,16.63,16.665,69999.0,16.635,16.695,16.63,16.665,69999.0
2022-11-29 12:00:00,16.67,16.67,16.62,16.65,40005.0,16.67,16.67,16.62,16.65,40005.0
2022-11-29 12:30:00,16.645,16.7,16.645,16.68,22022.0,16.645,16.7,16.645,16.68,22022.0
2022-11-29 13:00:00,16.675,16.68,16.57,16.57,30888.0,16.675,16.68,16.57,16.57,30888.0
2022-11-29 13:30:00,16.575,16.61,16.575,16.6,35999.0,16.575,16.61,16.575,16.6,35999.0
2022-11-29 14:00:00,16.6,16.61,16.55,16.555,47567.0,16.6,16.61,16.55,16.555,47567.0
2022-11-29 14:30:00,16.555,16.565,16.505,16.515,79736.0,16.555,16.565,16.505,16.515,79736.0
2022-11-29 15:00:00,16.52,16.52,16.4601,16.475,60215.0,16.52,16.52,16.4601,16.475,60215.0
2022-11-29 15:30:00,16.4701,16.48,16.38,16.44,382002.0,16.4701,16.48,16.38,16.44,382002.0
2022-11-30 09:30:00,16.53,16.785,16.53,16.63,82997.0,16.53,16.785,16.53,16.63,82997.0
2022-11-30 10:00:00,16.64,16.715,16.6288,16.63,49289.0,16.64,16.715,16.6288,16.63,49289.0
2022-11-30 10:30:00,16.63,16.785,16.63,16.765,54944.0,16.63,16.785,16.63,16.765,54944.0
2022-11-30 11:00:00,16.77,16.78,16.71,16.735,61602.0,16.77,16.78,16.71,16.735,61602.0
2022-11-30 11:30:00,16.74,16.8,16.74,16.765,47544.0,16.74,16.8,16.74,16.765,47544.0
2022-11-30 12:00:00,16.765,16.79,16.68,16.695,41988.0,16.765,16.79,16.68,16.695,41988.0
2022-11-30 12:30:00,16.695,16.73,16.695,16.725,48128.0,16.695,16.73,16.695,16.725,48128.0
2022-11-30 13:00:00,16.73,16.75,16.66,16.66,70581.0,16.73,16.75,16.66,16.66,70581.0
2022-11-30 13:30:00,16.65,16.83,16.64,16.83,67765.0,16.65,16.83,16.64,16.83,67765.0
2022-11-30 14:00:00,16.84,16.93,16.84,16.92,99986.0,16.84,16.93,16.84,16.92,99986.0
2022-11-30 14:30:00,16.91,16.95,16.885,16.935,60956.0,16.91,16.95,16.885,16.935,60956.0
2022-11-30 15:00:00,16.935,16.97,16.89,16.97,93656.0,16.935,16.97,16.89,16.97,93656.0
2022-11-30 15:30:00,16.97,17.1,16.965,17.07,308018.0,16.97,17.1,16.965,17.07,308018.0
2022-12-01 09:30:00,17.11,17.23,17.09,17.16,119630.0,17.11,17.23,17.09,17.16,119630.0
2022-12-01 10:00:00,17.15,17.15,16.9,16.9,154252.0,17.15,17.15,16.9,16.9,154252.0
2022-12-01 10:30:00,16.9,17.02,16.895,17.01,63878.0,16.9,17.02,16.895,17.01,63878.0
2022-12-01 11:00:00,17.015,17.015,16.87,16.87,64004.0,17.015,17.015,16.87,16.87,64004.0
2022-12-01 11:30:00,16.87,17.03,16.85,16.995,119421.0,16.87,17.03,16.85,16.995,119421.0
2022-12-01 12:00:00,16.995,17.02,16.885,16.99,158881.0,16.995,17.02,16.885,16.99,158881.0
2022-12-01 12:30:00,16.97,17.05,16.97,17.035,44513.0,16.97,17.05,16.97,17.035,44513.0
2022-12-01 13:00:00,17.035,17.07,17.02,17.045,58266.0,17.035,17.07,17.02,17.045,58266.0
2022-12-01 13:30:00,17.045,17.115,17.03,17.07,99955.0,17.045,17.115,17.03,17.07,99955.0
2022-12-01 14:00:00,17.075,17.08,17.025,17.07,43180.0,17.075,17.08,17.025,17.07,43180.0
2022-12-01 14:30:00,17.065,17.08,17.0,17.01,34429.0,17.065,17.08,17.0,17.01,34429.0
2022-12-01 15:00:00,17.015,17.09,16.99,17.0,66755.0,17.015,17.09,16.99,17.0,66755.0
2022-12-01 15:30:00,17.0,17.07,17.0,17.035,168430.0,17.0,17.07,17.0,17.035,168430.0
2022-12-02 09:30:00,16.92,17.04,16.89,16.955,87017.0,16.92,17.04,16.89,16.955,87017.0
2022-12-02 10:00:00,16.955,16.965,16.87,16.91,34638.0,16.955,16.965,16.87,16.91,34638.0
2022-12-02 10:30:00,16.9102,16.9102,16.85,16.85,42945.0,16.9102,16.9102,16.85,16.85,42945.0
2022-12-02 11:00:00,16.85,16.89,16.845,16.89,29777.0,16.85,16.89,16.845,16.89,29777.0
2022-12-02 11:30:00,16.89,17.065,16.89,17.065,51894.0,16.89,17.065,16.89,17.065,51894.0
2022-12-02 12:00:00,17.07,17.13,17.04,17.085,78472.0,17.07,17.13,17.04,17.085,78472.0
2022-12-02 12:30:00,17.095,17.16,17.08,17.15,72574.0,17.095,17.16,17.08,17.15,72574.0
2022-12-02 13:00:00,17.15,17.21,17.15,17.21,55603.0,17.15,17.21,17.15,17.21,55603.0
2022-12-02 13:30:00,17.205,17.28,17.205,17.275,53483.0,17.205,17.28,17.205,17.275,53483.0
2022-12-02 14:00:00,17.28,17.32,17.275,17.2991,90548.0,17.28,17.32,17.275,17.2991,90548.0
2022-12-02 14:30:00,17.3,17.4189,17.2914,17.4,88742.0,17.3,17.4189,17.2914,17.4,88742.0
2022-12-02 15:00:00,17.4,17.51,17.4,17.455,122362.0,17.4,17.51,17.4,17.455,122362.0
2022-12-02 15:30:00,17.455,17.465,17.355,17.39,288664.0,17.455,17.465,17.355,17.39,288664.0
2022-12-05 09:30:00,17.4,17.48,17.23,17.26,110292.0,17.4,17.48,17.23,17.26,110292.0
2022-12-05 10:00:00,17.25,17.25,17.18,17.215,43670.0,17.25,17.25,17.18,17.215,43670.0
2022-12-05 10:30:00,17.22,17.26,17.185,17.2,40470.0,17.22,17.26,17.185,17.2,40470.0
2022-12-05 11:00:00,17.21,17.2301,17.0978,17.0978,46921.0,17.21,17.2301,17.0978,17.0978,46921.0
2022-12-05 11:30:00,17.095,17.1,17.04,17.06,30547.0,17.095,17.1,17.04,17.06,30547.0
2022-12-05 12:00:00,17.065,17.075,17.015,17.035,43995.0,17.065,17.075,17.015,17.035,43995.0
2022-12-05 12:30:00,17.03,17.055,17.005,17.0288,55983.0,17.03,17.055,17.005,17.0288,55983.0
2022-12-05 13:00:00,17.025,17.025,16.965,17.0,58292.0,17.025,17.025,16.965,17.0,58292.0
2022-12-05 13:30:00,17.0,17.01,16.99,17.0,58718.0,17.0,17.01,16.99,17.0,58718.0
2022-12-05 14:00:00,17.0,17.03,16.98,17.025,45319.0,17.0,17.03,16.98,17.025,45319.0
2022-12-05 14:30:00,17.03,17.12,17.03,17.12,69472.0,17.03,17.12,17.03,17.12,69472.0
2022-12-05 15:00:00,17.12,17.15,17.0372,17.055,91822.0,17.12,17.15,17.0372,17.055,91822.0
2022-12-05 15:30:00,17.06,17.22,17.06,17.21,184618.0,17.06,17.22,17.06,17.21,184618.0
2022-12-06 09:30:00,17.32,17.67,16.9719,16.9719,61583.0,17.32,17.67,16.9719,16.9719,61583.0
2022-12-06 10:00:00,16.96,16.98,16.88,16.88,49044.0,16.96,16.98,16.88,16.88,49044.0
2022-12-06 10:30:00,16.875,16.895,16.8,16.805,40942.0,16.875,16.895,16.8,16.805,40942.0
2022-12-06 11:00:00,16.805,16.81,16.735,16.75,47928.0,16.805,16.81,16.735,16.75,47928.0
2022-12-06 11:30:00,16.75,16.815,16.74,16.75,61422.0,16.75,16.815,16.74,16.75,61422.0
2022-12-06 12:00:00,16.75,16.77,16.68,16.71,33341.0,16.75,16.77,16.68,16.71,33341.0
2022-12-06 12:30:00,16.71,16.725,16.655,16.67,40135.0,16.71,16.725,16.655,16.67,40135.0
2022-12-06 13:00:00,16.665,16.6818,16.575,16.6,41067.0,16.665,16.6818,16.575,16.6,41067.0
2022-12-06 13:30:00,16.6,16.64,16.59,16.6,37918.0,16.6,16.64,16.59,16.6,37918.0
2022-12-06 14:00:00,16.61,16.635,16.545,16.545,39742.0,16.61,16.635,16.545,16.545,39742.0
2022-12-06 14:30:00,16.545,16.655,16.535,16.655,42247.0,16.545,16.655,16.535,16.655,42247.0
2022-12-06 15:00:00,16.66,16.71,16.6,16.62,44429.0,16.66,16.71,16.6,16.62,44429.0
2022-12-06 15:30:00,16.615,16.71,16.605,16.69,131017.0,16.615,16.71,16.605,16.69,131017.0
2022-12-07 09:30:00,16.66,16.77,16.42,16.45,84855.0,16.66,16.77,16.42,16.45,84855.0
2022-12-07 10:00:00,16.45,16.49,16.28,16.3,246243.0,16.45,16.49,16.28,16.3,246243.0
2022-12-07 10:30:00,16.305,16.3336,16.16,16.293,185345.0,16.305,16.3336,16.16,16.293,185345.0
2022-12-07 11:00:00,16.3,16.335,16.23,16.24,76706.0,16.3,16.335,16.23,16.24,76706.0
2022-12-07 11:30:00,16.23,16.31,16.205,16.29,74200.0,16.23,16.31,16.205,16.29,74200.0
2022-12-07 12:00:00,16.295,16.3,16.23,16.27,45283.0,16.295,16.3,16.23,16.27,45283.0
2022-12-07 12:30:00,16.27,16.31,16.25,16.2971,36472.0,16.27,16.31,16.25,16.2971,36472.0
2022-12-07 13:00:00,16.295,16.38,16.295,16.36,25542.0,16.295,16.38,16.295,16.36,25542.0
2022-12-07 13:30:00,16.35,16.455,16.34,16.425,125012.0,16.35,16.455,16.34,16.425,125012.0
2022-12-07 14:00:00,16.42,16.42,16.4,16.4,42663.0,16.42,16.42,16.4,16.4,42663.0
2022-12-07 14:30:00,16.4,16.445,16.4,16.42,49688.0,16.4,16.445,16.4,16.42,49688.0
2022-12-07 15:00:00,16.42,16.495,16.42,16.47,87361.0,16.42,16.495,16.42,16.47,87361.0
2022-12-07 15:30:00,16.475,16.51,16.34,16.34,212085.0,16.475,16.51,16.34,16.34,212085.0
2022-12-08 09:30:00,16.35,16.47,16.08,16.4601,101795.0,16.35,16.47,16.08,16.4601,101795.0
2022-12-08 10:00:00,16.48,16.56,16.455,16.535,39715.0,16.48,16.56,16.455,16.535,39715.0
2022-12-08 10:30:00,16.53,16.54,16.46,16.495,40529.0,16.53,16.54,16.46,16.495,40529.0
2022-12-08 11:00:00,16.49,16.4975,16.41,16.485,30463.0,16.49,16.4975,16.41,16.485,30463.0
2022-12-08 11:30:00,16.49,16.57,16.475,16.57,50092.0,16.49,16.57,16.475,16.57,50092.0
2022-12-08 12:00:00,16.58,16.6,16.505,16.505,46743.0,16.58,16.6,16.505,16.505,46743.0
2022-12-08 12:30:00,16.505,16.53,16.47,16.53,36050.0,16.505,16.53,16.47,16.53,36050.0
2022-12-08 13:00:00,16.53,16.565,16.49,16.5236,77800.0,16.53,16.565,16.49,16.5236,77800.0
2022-12-08 13:30:00,16.54,16.61,16.54,16.55,47860.0,16.54,16.61,16.54,16.55,47860.0
2022-12-08 14:00:00,16.56,16.56,16.465,16.48,58107.0,16.56,16.56,16.465,16.48,58107.0
2022-12-08 14:30:00,16.47,16.485,16.43,16.43,57605.0,16.47,16.485,16.43,16.43,57605.0
2022-12-08 15:00:00,16.435,16.51,16.418,16.5,79274.0,16.435,16.51,16.418,16.5,79274.0
2022-12-08 15:30:00,16.5,16.545,16.46,16.525,228516.0,16.5,16.545,16.46,16.525,228516.0
2022-12-09 09:30:00,16.38,16.4199,15.77,15.935,233815.0,16.38,16.4199,15.77,15.935,233815.0
2022-12-09 10:00:00,15.945,16.065,15.89,16.015,79803.0,15.945,16.065,15.89,16.015,79803.0
2022-12-09 10:30:00,16.015,16.04,15.91,16.03,119917.0,16.015,16.04,15.91,16.03,119917.0
2022-12-09 11:00:00,16.03,16.07,15.98,16.0,80104.0,16.03,16.07,15.98,16.0,80104.0
2022-12-09 11:30:00,16.0,16.1,15.98,16.03,136652.0,16.0,16.1,15.98,16.03,136652.0
2022-12-09 12:00:00,16.025,16.025,15.8914,15.895,62597.0,16.025,16.025,15.8914,15.895,62597.0
2022-12-09 12:30:00,15.895,15.91,15.82,15.825,80642.0,15.895,15.91,15.82,15.825,80642.0
2022-12-09 13:00:00,15.825,15.825,15.685,15.775,177111.0,15.825,15.825,15.685,15.775,177111.0
2022-12-09 13:30:00,15.77,15.855,15.77,15.775,56432.0,15.77,15.855,15.77,15.775,56432.0
2022-12-09 14:00:00,15.775,15.775,15.72,15.765,61966.0,15.775,15.775,15.72,15.765,61966.0
2022-12-09 14:30:00,15.765,15.9,15.74,15.9,156032.0,15.765,15.9,15.74,15.9,156032.0
2022-12-09 15:00:00,15.9,15.945,15.875,15.9,117013.0,15.9,15.945,15.875,15.9,117013.0
2022-12-09 15:30:00,15.9,15.92,15.74,15.77,466182.0,15.9,15.92,15.74,15.77,466182.0
2022-12-12 09:30:00,15.7,15.88,15.66,15.775,127994.0,15.7,15.88,15.66,15.775,127994.0
2022-12-12 10:00:00,15.78,15.915,15.72,15.905,248147.0,15.78,15.915,15.72,15.905,248147.0
2022-12-12 10:30:00,15.905,16.06,15.87,16.02,173087.0,15.905,16.06,15.87,16.02,173087.0
2022-12-12 11:00:00,16.02,16.11,15.995,16.01,128817.0,16.02,16.11,15.995,16.01,128817.0
2022-12-12 11:30:00,16.01,16.0891,15.995,16.08,75162.0,16.01,16.0891,15.995,16.08,75162.0
2022-12-12 12:00:00,16.09,16.1,16.0,16.04,67783.0,16.09,16.1,16.0,16.04,67783.0
2022-12-12 12:30:00,16.04,16.09,16.01,16.085,52308.0,16.04,16.09,16.01,16.085,52308.0
2022-12-12 13:00:00,16.09,16.1,16.03,16.06,46508.0,16.09,16.1,16.03,16.06,46508.0
2022-12-12 13:30:00,16.0625,16.095,16.02,16.025,63717.0,16.0625,16.095,16.02,16.025,63717.0
2022-12-12 14:00:00,16.025,16.03,15.9702,15.985,121303.0,16.025,16.03,15.9702,15.985,121303.0
2022-12-12 14:30:00,15.985,16.0,15.93,15.995,107917.0,15.985,16.0,15.93,15.995,107917.0
2022-12-12 15:00:00,16.0,16.045,15.9415,15.95,138119.0,16.0,16.045,15.9415,15.95,138119.0
2022-12-12 15:30:00,15.945,16.11,15.94,16.07,543981.0,15.945,16.11,15.94,16.07,543981.0
2022-12-13 09:30:00,16.32,16.47,16.23,16.2868,200979.0,16.32,16.47,16.23,16.2868,200979.0
2022-12-13 10:00:00,16.32,16.375,16.21,16.215,115454.0,16.32,16.375,16.21,16.215,115454.0
2022-12-13 10:30:00,16.22,16.235,16.08,16.12,122568.0,16.22,16.235,16.08,16.12,122568.0
2022-12-13 11:00:00,16.12,16.145,16.02,16.04,54265.0,16.12,16.145,16.02,16.04,54265.0
2022-12-13 11:30:00,16.04,16.09,16.025,16.075,94963.0,16.04,16.09,16.025,16.075,94963.0
2022-12-13 12:00:00,16.08,16.105,16.03,16.065,99705.0,16.08,16.105,16.03,16.065,99705.0
2022-12-13 12:30:00,16.065,16.21,16.02,16.105,142627.0,16.065,16.21,16.02,16.105,142627.0
2022-12-13 13:00:00,16.11,16.23,16.1,16.16,67635.0,16.11,16.23,16.1,16.16,67635.0
2022-12-13 13:30:00,16.16,16.165,16.09,16.12,131093.0,16.16,16.165,16.09,16.12,131093.0
2022-12-13 14:00:00,16.12,16.16,16.09,16.125,83108.0,16.12,16.16,16.09,16.125,83108.0
2022-12-13 14:30:00,16.13,16.21,16.1,16.14,67542.0,16.13,16.21,16.1,16.14,67542.0
2022-12-13 15:00:00,16.135,16.135,16.02,16.045,136780.0,16.135,16.135,16.02,16.045,136780.0
2022-12-13 15:30:00,16.05,16.145,16.04,16.05,230982.0,16.05,16.145,16.04,16.05,230982.0
2022-12-14 09:30:00,15.96,16.03,15.87,15.955,120136.0,15.96,16.03,15.87,15.955,120136.0
2022-12-14 10:00:00,15.96,16.025,15.9,16.001,81821.0,15.96,16.025,15.9,16.001,81821.0
2022-12-14 10:30:00,16.0,16.08,15.94,16.0618,180803.0,16.0,16.08,15.94,16.0618,180803.0
2022-12-14 11:00:00,16.065,16.13,16.0,16.13,95035.0,16.065,16.13,16.0,16.13,95035.0
2022-12-14 11:30:00,16.126,16.15,16.025,16.055,88156.0,16.126,16.15,16.025,16.055,88156.0
2022-12-14 12:00:00,16.05,16.065,15.99,16.055,58012.0,16.05,16.065,15.99,16.055,58012.0
2022-12-14 12:30:00,16.06,16.06,16.005,16.03,43331.0,16.06,16.06,16.005,16.03,43331.0
2022-12-14 13:00:00,16.0265,16.06,16.0265,16.055,47529.0,16.0265,16.06,16.0265,16.055,47529.0
2022-12-14 13:30:00,16.05,16.09,16.04,16.06,49537.0,16.05,16.09,16.04,16.06,49537.0
2022-12-14 14:00:00,16.05,16.07,15.9367,16.05,100999.0,16.05,16.07,15.9367,16.05,100999.0
2022-12-14 14:30:00,16.05,16.09,15.92,16.08,57986.0,16.05,16.09,15.92,16.08,57986.0
2022-12-14 15:00:00,16.09,16.23,16.0653,16.08,72172.0,16.09,16.23,16.0653,16.08,72172.0
2022-12-14 15:30:00,16.08,16.225,16.025,16.175,212897.0,16.08,16.225,16.025,16.175,212897.0
2022-12-15 09:30:00,16.1,16.14,15.92,15.935,91960.0,16.1,16.14,15.92,15.935,91960.0
2022-12-15 10:00:00,15.93,16.05,15.92,16.025,81444.0,15.93,16.05,15.92,16.025,81444.0
2022-12-15 10:30:00,16.03,16.075,15.965,16.0,58182.0,16.03,16.075,15.965,16.0,58182.0
2022-12-15 11:00:00,16.0,16.01,15.91,15.925,42087.0,16.0,16.01,15.91,15.925,42087.0
2022-12-15 11:30:00,15.93,15.98,15.92,15.93,39254.0,15.93,15.98,15.92,15.93,39254.0
2022-12-15 12:00:00,15.93,15.96,15.9188,15.94,46950.0,15.93,15.96,15.9188,15.94,46950.0
2022-12-15 12:30:00,15.94,15.97,15.89,15.915,73522.0,15.94,15.97,15.89,15.915,73522.0
2022-12-15 13:00:00,15.91,15.92,15.835,15.85,46833.0,15.91,15.92,15.835,15.85,46833.0
2022-12-15 13:30:00,15.85,15.9,15.82,15.89,77523.0,15.85,15.9,15.82,15.89,77523.0
2022-12-15 14:00:00,15.885,15.885,15.785,15.81,55306.0,15.885,15.885,15.785,15.81,55306.0
2022-12-15 14:30:00,15.805,15.82,15.76,15.7981,74830.0,15.805,15.82,15.76,15.7981,74830.0
2022-12-15 15:00:00,15.8,15.815,15.715,15.725,121544.0,15.8,15.815,15.715,15.725,121544.0
2022-12-15 15:30:00,15.725,15.83,15.705,15.8,378022.0,15.725,15.83,15.705,15.8,378022.0
2022-12-16 09:30:00,15.73,15.82,15.64,15.75,309803.0,15.73,15.82,15.64,15.75,309803.0
2022-12-16 10:00:00,15.76,15.79,15.71,15.74,68857.0,15.76,15.79,15.71,15.74,68857.0
2022-12-16 10:30:00,15.73,15.73,15.67,15.695,50381.0,15.73,15.73,15.67,15.695,50381.0
2022-12-16 11:00:00,15.7,15.78,15.64,15.705,83307.0,15.7,15.78,15.64,15.705,83307.0
2022-12-16 11:30:00,15.71,15.75,15.7,15.715,34784.0,15.71,15.75,15.7,15.715,34784.0
2022-12-16 12:00:00,15.7199,15.73,15.68,15.715,69846.0,15.7199,15.73,15.68,15.715,69846.0
2022-12-16 12:30:00,15.715,15.76,15.64,15.64,45866.0,15.715,15.76,15.64,15.64,45866.0
2022-12-16 13:00:00,15.6391,15.67,15.61,15.625,54814.0,15.6391,15.67,15.61,15.625,54814.0
2022-12-16 13:30:00,15.62,15.64,15.56,15.5905,98224.0,15.62,15.64,15.56,15.5905,98224.0
2022-12-16 14:00:00,15.5901,15.665,15.57,15.64,70177.0,15.5901,15.665,15.57,15.64,70177.0
2022-12-16 14:30:00,15.64,15.705,15.63,15.695,77334.0,15.64,15.705,15.63,15.695,77334.0
2022-12-16 15:00:00,15.7,15.79,15.68,15.76,69054.0,15.7,15.79,15.68,15.76,69054.0
2022-12-16 15:30:00,15.755,15.99,15.75,15.94,752996.0,15.755,15.99,15.75,15.94,752996.0
2022-12-19 09:30:00,15.978,16.06,15.59,15.6114,125278.0,15.978,16.06,15.59,15.6114,125278.0
2022-12-19 10:00:00,15.615,15.79,15.58,15.735,167317.0,15.615,15.79,15.58,15.735,167317.0
2022-12-19 10:30:00,15.735,15.735,15.67,15.68,69574.0,15.735,15.735,15.67,15.68,69574.0
2022-12-19 11:00:00,15.68,15.745,15.67,15.725,63461.0,15.68,15.745,15.67,15.725,63461.0
2022-12-19 11:30:00,15.725,15.75,15.665,15.67,76359.0,15.725,15.75,15.665,15.67,76359.0
2022-12-19 12:00:00,15.665,15.69,15.53,15.555,153681.0,15.665,15.69,15.53,15.555,153681.0
2022-12-19 12:30:00,15.55,15.645,15.55,15.594,89325.0,15.55,15.645,15.55,15.594,89325.0
2022-12-19 13:00:00,15.6,15.61,15.555,15.575,92356.0,15.6,15.61,15.555,15.575,92356.0
2022-12-19 13:30:00,15.575,15.575,15.52,15.525,72636.0,15.575,15.575,15.52,15.525,72636.0
2022-12-19 14:00:00,15.525,15.525,15.435,15.435,105243.0,15.525,15.525,15.435,15.435,105243.0
2022-12-19 14:30:00,15.44,15.44,15.32,15.355,166800.0,15.44,15.44,15.32,15.355,166800.0
2022-12-19 15:00:00,15.35,15.415,15.35,15.395,129981.0,15.35,15.415,15.35,15.395,129981.0
2022-12-19 15:30:00,15.395,15.485,15.375,15.44,393733.0,15.395,15.485,15.375,15.44,393733.0
2022-12-20 09:30:00,15.39,15.57,15.39,15.45,64914.0,15.39,15.57,15.39,15.45,64914.0
2022-12-20 10:00:00,15.48,15.605,15.48,15.56,92644.0,15.48,15.605,15.48,15.56,92644.0
2022-12-20 10:30:00,15.57,15.68,15.55,15.68,91286.0,15.57,15.68,15.55,15.68,91286.0
2022-12-20 11:00:00,15.68,15.7,15.56,15.615,59536.0,15.68,15.7,15.56,15.615,59536.0
2022-12-20 11:30:00,15.6167,15.64,15.5613,15.64,62727.0,15.6167,15.64,15.5613,15.64,62727.0
2022-12-20 12:00:00,15.635,15.705,15.635,15.67,91171.0,15.635,15.705,15.635,15.67,91171.0
2022-12-20 12:30:00,15.675,15.705,15.575,15.63,93691.0,15.675,15.705,15.575,15.63,93691.0
2022-12-20 13:00:00,15.64,15.685,15.635,15.675,25217.0,15.64,15.685,15.635,15.675,25217.0
2022-12-20 13:30:00,15.675,15.71,15.665,15.71,52496.0,15.675,15.71,15.665,15.71,52496.0
2022-12-20 14:00:00,15.71,15.765,15.71,15.735,57449.0,15.71,15.765,15.71,15.735,57449.0
2022-12-20 14:30:00,15.735,15.76,15.72,15.735,51274.0,15.735,15.76,15.72,15.735,51274.0
2022-12-20 15:00:00,15.735,15.735,15.7,15.705,53676.0,15.735,15.735,15.7,15.705,53676.0
2022-12-20 15:30:00,15.705,15.76,15.66,15.675,202899.0,15.705,15.76,15.66,15.675,202899.0
2022-12-21 09:30:00,15.73,15.77,15.62,15.675,55335.0,15.73,15.77,15.62,15.675,55335.0
2022-12-21 10:00:00,15.68,15.78,15.675,15.74,105033.0,15.68,15.78,15.675,15.74,105033.0
2022-12-21 10:30:00,15.745,15.89,15.72,15.86,71101.0,15.745,15.89,15.72,15.86,71101.0
2022-12-21 11:00:00,15.865,15.89,15.845,15.885,49871.0,15.865,15.89,15.845,15.885,49871.0
2022-12-21 11:30:00,15.89,15.91,15.8,15.875,65409.0,15.89,15.91,15.8,15.875,65409.0
2022-12-21 12:00:00,15.875,15.875,15.76,15.775,74515.0,15.875,15.875,15.76,15.775,74515.0
2022-12-21 12:30:00,15.775,15.8,15.77,15.785,35603.0,15.775,15.8,15.77,15.785,35603.0
2022-12-21 13:00:00,15.785,15.81,15.74,15.75,46610.0,15.785,15.81,15.74,15.75,46610.0
2022-12-21 13:30:00,15.75,15.8,15.745,15.785,43556.0,15.75,15.8,15.745,15.785,43556.0
2022-12-21 14:00:00,15.79,15.835,15.79,15.795,39268.0,15.79,15.835,15.79,15.795,39268.0
2022-12-21 14:30:00,15.795,15.8,15.725,15.75,68692.0,15.795,15.8,15.725,15.75,68692.0
2022-12-21 15:00:00,15.74,15.745,15.64,15.655,117373.0,15.74,15.745,15.64,15.655,117373.0
2022-12-21 15:30:00,15.655,15.76,15.64,15.76,302181.0,15.655,15.76,15.64,15.76,302181.0
2022-12-22 09:30:00,15.67,15.755,15.645,15.715,98146.0,15.67,15.755,15.645,15.715,98146.0
2022-12-22 10:00:00,15.715,15.77,15.67,15.695,68209.0,15.715,15.77,15.67,15.695,68209.0
2022-12-22 10:30:00,15.695,15.74,15.6725,15.6837,59459.0,15.695,15.74,15.6725,15.6837,59459.0
2022-12-22 11:00:00,15.69,15.745,15.685,15.735,36756.0,15.69,15.745,15.685,15.735,36756.0
2022-12-22 11:30:00,15.735,15.74,15.7,15.735,35916.0,15.735,15.74,15.7,15.735,35916.0
2022-12-22 12:00:00,15.735,15.745,15.695,15.705,76636.0,15.735,15.745,15.695,15.705,76636.0
2022-12-22 12:30:00,15.705,15.72,15.6825,15.705,35827.0,15.705,15.72,15.6825,15.705,35827.0
2022-12-22 13:00:00,15.7,15.7,15.59,15.65,60355.0,15.7,15.7,15.59,15.65,60355.0
2022-12-22 13:30:00,15.65,15.665,15.595,15.615,94307.0,15.65,15.665,15.595,15.615,94307.0
2022-12-22 14:00:00,15.615,15.665,15.57,15.66,64733.0,15.615,15.665,15.57,15.66,64733.0
2022-12-22 14:30:00,15.66,15.76,15.64,15.75,79123.0,15.66,15.76,15.64,15.75,79123.0
2022-12-22 15:00:00,15.755,15.815,15.745,15.795,106731.0,15.755,15.815,15.745,15.795,106731.0
2022-12-22 15:30:00,15.8,15.915,15.79,15.895,278770.0,15.8,15.915,15.79,15.895,278770.0
2022-12-23 09:30:00,15.88,16.02,15.71,15.755,75595.0,15.88,16.02,15.71,15.755,75595.0
2022-12-23 10:00:00,15.73,15.85,15.73,15.82,47569.0,15.73,15.85,15.73,15.82,47569.0
2022-12-23 10:30:00,15.83,15.86,15.75,15.75,49055.0,15.83,15.86,15.75,15.75,49055.0
2022-12-23 11:00:00,15.74,15.8,15.73,15.77,54260.0,15.74,15.8,15.73,15.77,54260.0
2022-12-23 11:30:00,15.77,15.81,15.755,15.8,42076.0,15.77,15.81,15.755,15.8,42076.0
2022-12-23 12:00:00,15.81,15.84,15.795,15.805,62115.0,15.81,15.84,15.795,15.805,62115.0
2022-12-23 12:30:00,15.81,15.83,15.78,15.82,95538.0,15.81,15.83,15.78,15.82,95538.0
2022-12-23 13:00:00,15.82,15.83,15.795,15.81,52696.0,15.82,15.83,15.795,15.81,52696.0
2022-12-23 13:30:00,15.8058,15.815,15.76,15.785,66396.0,15.8058,15.815,15.76,15.785,66396.0
2022-12-23 14:00:00,15.78,15.785,15.75,15.75,73567.0,15.78,15.785,15.75,15.75,73567.0
2022-12-23 14:30:00,15.755,15.78,15.74,15.7695,63927.0,15.755,15.78,15.74,15.7695,63927.0
2022-12-23 15:00:00,15.77,15.8,15.75,15.775,98255.0,15.77,15.8,15.75,15.775,98255.0
2022-12-23 15:30:00,15.775,15.84,15.735,15.83,308262.0,15.775,15.84,15.735,15.83,308262.0
2022-12-27 09:30:00,15.8,15.84,15.58,15.595,80545.0,15.8,15.84,15.58,15.595,80545.0
2022-12-27 10:00:00,15.595,15.66,15.54,15.645,71060.0,15.595,15.66,15.54,15.645,71060.0
2022-12-27 10:30:00,15.645,15.68,15.595,15.595,61899.0,15.645,15.68,15.595,15.595,61899.0
2022-12-27 11:00:00,15.6,15.635,15.595,15.629,52062.0,15.6,15.635,15.595,15.629,52062.0
2022-12-27 11:30:00,15.63,15.68,15.63,15.635,52273.0,15.63,15.68,15.63,15.635,52273.0
2022-12-27 12:00:00,15.64,15.67,15.59,15.595,51002.0,15.64,15.67,15.59,15.595,51002.0
2022-12-27 12:30:00,15.595,15.62,15.58,15.61,62617.0,15.595,15.62,15.58,15.61,62617.0
2022-12-27 13:00:00,15.61,15.62,15.57,15.575,67218.0,15.61,15.62,15.57,15.575,67218.0
2022-12-27 13:30:00,15.575,15.61,15.565,15.585,44480.0,15.575,15.61,15.565,15.585,44480.0
2022-12-27 14:00:00,15.58,15.61,15.552,15.555,35326.0,15.58,15.61,15.552,15.555,35326.0
2022-12-27 14:30:00,15.55,15.58,15.5405,15.555,58203.0,15.55,15.58,15.5405,15.555,58203.0
2022-12-27 15:00:00,15.56,15.565,15.475,15.495,94689.0,15.56,15.565,15.475,15.495,94689.0
2022-12-27 15:30:00,15.5,15.51,15.475,15.49,265014.0,15.5,15.51,15.475,15.49,265014.0
2022-12-28 09:30:00,15.49,15.66,15.48,15.65,81352.0,15.49,15.66,15.48,15.65,81352.0
2022-12-28 10:00:00,15.65,15.7,15.555,15.56,63118.0,15.65,15.7,15.555,15.56,63118.0
2022-12-28 10:30:00,15.552,15.57,15.48,15.48,32508.0,15.552,15.57,15.48,15.48,32508.0
2022-12-28 11:00:00,15.4888,15.5,15.445,15.48,31286.0,15.4888,15.5,15.445,15.48,31286.0
2022-12-28 11:30:00,15.475,15.5,15.41,15.455,51049.0,15.475,15.5,15.41,15.455,51049.0
2022-12-28 12:00:00,15.455,15.455,15.41,15.42,29472.0,15.455,15.455,15.41,15.42,29472.0
2022-12-28 12:30:00,15.415,15.525,15.41,15.51,35376.0,15.415,15.525,15.41,15.51,35376.0
2022-12-28 13:00:00,15.52,15.57,15.505,15.51,30876.0,15.52,15.57,15.505,15.51,30876.0
2022-12-28 13:30:00,15.505,15.515,15.475,15.48,32190.0,15.505,15.515,15.475,15.48,32190.0
2022-12-28 14:00:00,15.475,15.51,15.46,15.51,30612.0,15.475,15.51,15.46,15.51,30612.0
2022-12-28 14:30:00,15.5,15.515,15.45,15.505,39287.0,15.5,15.515,15.45,15.505,39287.0
2022-12-28 15:00:00,15.505,15.505,15.4301,15.4301,65529.0,15.505,15.505,15.4301,15.4301,65529.0
2022-12-28 15:30:00,15.44,15.475,15.405,15.42,210162.0,15.44,15.475,15.405,15.42,210162.0
2022-12-29 09:30:00,15.47,15.63,15.36,15.61,82289.0,15.47,15.63,15.36,15.61,82289.0
2022-12-29 10:00:00,15.63,15.685,15.545,15.565,68076.0,15.63,15.685,15.545,15.565,68076.0
2022-12-29 10:30:00,15.57,15.69,15.56,15.66,72869.0,15.57,15.69,15.56,15.66,72869.0
2022-12-29 11:00:00,15.65,15.69,15.615,15.65,109725.0,15.65,15.69,15.615,15.65,109725.0
2022-12-29 11:30:00,15.655,15.77,15.645,15.765,72056.0,15.655,15.77,15.645,15.765,72056.0
2022-12-29 12:00:00,15.765,15.78,15.72,15.72,38290.0,15.765,15.78,15.72,15.72,38290.0
2022-12-29 12:30:00,15.725,15.76,15.705,15.75,48662.0,15.725,15.76,15.705,15.75,48662.0
2022-12-29 13:00:00,15.75,15.77,15.7248,15.745,50846.0,15.75,15.77,15.7248,15.745,50846.0
2022-12-29 13:30:00,15.745,15.755,15.66,15.68,115167.0,15.745,15.755,15.66,15.68,115167.0
2022-12-29 14:00:00,15.69,15.72,15.625,15.63,40939.0,15.69,15.72,15.625,15.63,40939.0
2022-12-29 14:30:00,15.6317,15.65,15.6,15.6,58892.0,15.6317,15.65,15.6,15.6,58892.0
2022-12-29 15:00:00,15.6,15.71,15.6,15.685,126559.0,15.6,15.71,15.6,15.685,126559.0
2022-12-29 15:30:00,15.69,15.71,15.6438,15.65,317753.0,15.69,15.71,15.6438,15.65,317753.0
2022-12-30 09:30:00,15.61,15.75,15.61,15.675,72845.0,15.61,15.75,15.61,15.675,72845.0
2022-12-30 10:00:00,15.68,15.7379,15.65,15.665,55555.0,15.68,15.7379,15.65,15.665,55555.0
2022-12-30 10:30:00,15.665,15.67,15.61,15.64,58014.0,15.665,15.67,15.61,15.64,58014.0
2022-12-30 11:00:00,15.64,15.66,15.58,15.65,95894.0,15.64,15.66,15.58,15.65,95894.0
2022-12-30 11:30:00,15.6414,15.76,15.6414,15.755,63517.0,15.6414,15.76,15.6414,15.755,63517.0
2022-12-30 12:00:00,15.76,15.765,15.7,15.735,74224.0,15.76,15.765,15.7,15.735,74224.0
2022-12-30 12:30:00,15.74,15.785,15.71,15.74,57745.0,15.74,15.785,15.71,15.74,57745.0
2022-12-30 13:00:00,15.74,15.815,15.73,15.8,115150.0,15.74,15.815,15.73,15.8,115150.0
2022-12-30 13:30:00,15.81,15.828,15.74,15.79,142009.0,15.81,15.828,15.74,15.79,142009.0
2022-12-30 14:00:00,15.78,15.815,15.77,15.815,80477.0,15.78,15.815,15.77,15.815,80477.0
2022-12-30 14:30:00,15.81,15.86,15.81,15.84,104441.0,15.81,15.86,15.81,15.84,104441.0
2022-12-30 15:00:00,15.84,15.955,15.835,15.945,148463.0,15.84,15.955,15.835,15.945,148463.0
2022-12-30 15:30:00,15.95,16.065,15.935,16.05,360695.0,15.95,16.065,15.935,16.05,360695.0
2023-01-03 09:30:00,16.03,16.25,16.03,16.17,148641.0,16.03,16.25,16.03,16.17,148641.0
2023-01-03 10:00:00,16.17,16.37,16.17,16.345,106543.0,16.17,16.37,16.17,16.345,106543.0
2023-01-03 10:30:00,16.34,16.38,16.275,16.38,97244.0,16.34,16.38,16.275,16.38,97244.0
2023-01-03 11:00:00,16.38,16.4,16.255,16.31,102978.0,16.38,16.4,16.255,16.31,102978.0
2023-01-03 11:30:00,16.305,16.32,16.21,16.225,86041.0,16.305,16.32,16.21,16.225,86041.0
2023-01-03 12:00:00,16.23,16.26,16.16,16.195,113410.0,16.23,16.26,16.16,16.195,113410.0
2023-01-03 12:30:00,16.1969,16.25,16.115,16.175,88727.0,16.1969,16.25,16.115,16.175,88727.0
2023-01-03 13:00:00,16.17,16.235,16.145,16.235,69652.0,16.17,16.235,16.145,16.235,69652.0
2023-01-03 13:30:00,16.235,16.28,16.215,16.265,66345.0,16.235,16.28,16.215,16.265,66345.0
2023-01-03 14:00:00,16.27,16.275,16.21,16.215,77595.0,16.27,16.275,16.21,16.215,77595.0
2023-01-03 14:30:00,16.215,16.33,16.205,16.32,88937.0,16.215,16.33,16.205,16.32,88937.0
2023-01-03 15:00:00,16.33,16.355,16.245,16.295,128280.0,16.33,16.355,16.245,16.295,128280.0
2023-01-03 15:30:00,16.295,16.32,16.23,16.29,411181.0,16.295,16.32,16.23,16.29,411181.0
2023-01-04 09:30:00,16.41,16.57,16.4,16.515,171938.0,16.41,16.57,16.4,16.515,171938.0
2023-01-04 10:00:00,16.515,16.69,16.46,16.67,145645.0,16.515,16.69,16.46,16.67,145645.0
2023-01-04 10:30:00,16.665,16.73,16.64,16.73,66954.0,16.665,16.73,16.64,16.73,66954.0
2023-01-04 11:00:00,16.73,16.7693,16.7,16.74,107622.0,16.73,16.7693,16.7,16.74,107622.0
2023-01-04 11:30:00,16.745,16.84,16.74,16.825,98777.0,16.745,16.84,16.74,16.825,98777.0
2023-01-04 12:00:00,16.83,16.915,16.82,16.895,86835.0,16.83,16.915,16.82,16.895,86835.0
2023-01-04 12:30:00,16.895,16.98,16.89,16.965,74228.0,16.895,16.98,16.89,16.965,74228.0
2023-01-04 13:00:00,16.97,17.01,16.91,16.9475,109056.0,16.97,17.01,16.91,16.9475,109056.0
2023-01-04 13:30:00,16.95,17.04,16.935,16.99,86146.0,16.95,17.04,16.935,16.99,86146.0
2023-01-04 14:00:00,16.97,17.045,16.94,16.945,118218.0,16.97,17.045,16.94,16.945,118218.0
2023-01-04 14:30:00,16.945,17.03,16.935,17.03,106642.0,16.945,17.03,16.935,17.03,106642.0
2023-01-04 15:00:00,17.025,17.07,17.0,17.005,103089.0,17.025,17.07,17.0,17.005,103089.0
2023-01-04 15:30:00,17.01,17.03,16.915,17.02,334967.0,17.01,17.03,16.915,17.02,334967.0
2023-01-05 09:30:00,16.92,17.0,16.7,16.71,127252.0,16.92,17.0,16.7,16.71,127252.0
2023-01-05 10:00:00,16.705,16.74,16.56,16.64,82497.0,16.705,16.74,16.56,16.64,82497.0
2023-01-05 10:30:00,16.63,16.66,16.555,16.555,56406.0,16.63,16.66,16.555,16.555,56406.0
2023-01-05 11:00:00,16.56,16.61,16.56,16.5875,62921.0,16.56,16.61,16.56,16.5875,62921.0
2023-01-05 11:30:00,16.585,16.61,16.49,16.495,87830.0,16.585,16.61,16.49,16.495,87830.0
2023-01-05 12:00:00,16.495,16.52,16.46,16.505,43582.0,16.495,16.52,16.46,16.505,43582.0
2023-01-05 12:30:00,16.505,16.53,16.485,16.49,28641.0,16.505,16.53,16.485,16.49,28641.0
2023-01-05 13:00:00,16.485,16.5929,16.455,16.57,77095.0,16.485,16.5929,16.455,16.57,77095.0
2023-01-05 13:30:00,16.57,16.58,16.52,16.525,49925.0,16.57,16.58,16.52,16.525,49925.0
2023-01-05 14:00:00,16.52,16.57,16.515,16.5694,67300.0,16.52,16.57,16.515,16.5694,67300.0
2023-01-05 14:30:00,16.565,16.645,16.565,16.615,60632.0,16.565,16.645,16.565,16.615,60632.0
2023-01-05 15:00:00,16.615,16.625,16.57,16.615,78923.0,16.615,16.625,16.57,16.615,78923.0
2023-01-05 15:30:00,16.615,16.685,16.56,16.595,858822.0,16.615,16.685,16.56,16.595,858822.0
2023-01-06 09:30:00,16.69,16.94,16.66,16.895,223302.0,16.69,16.94,16.66,16.895,223302.0
2023-01-06 10:00:00,16.91,17.385,16.89,17.35,182250.0,16.91,17.385,16.89,17.35,182250.0
2023-01-06 10:30:00,17.3562,17.5345,17.3562,17.5,118586.0,17.3562,17.5345,17.3562,17.5,118586.0
2023-01-06 11:00:00,17.5,17.5875,17.475,17.565,100735.0,17.5,17.5875,17.475,17.565,100735.0
2023-01-06 11:30:00,17.568,17.65,17.535,17.6299,100077.0,17.568,17.65,17.535,17.6299,100077.0
2023-01-06 12:00:00,17.63,17.64,17.325,17.33,94874.0,17.63,17.64,17.325,17.33,94874.0
2023-01-06 12:30:00,17.3299,17.35,17.2,17.265,75099.0,17.3299,17.35,17.2,17.265,75099.0
2023-01-06 13:00:00,17.27,17.28,17.155,17.185,43470.0,17.27,17.28,17.155,17.185,43470.0
2023-01-06 13:30:00,17.185,17.28,17.16,17.28,52382.0,17.185,17.28,17.16,17.28,52382.0
2023-01-06 14:00:00,17.29,17.31,17.265,17.27,97312.0,17.29,17.31,17.265,17.27,97312.0
2023-01-06 14:30:00,17.275,17.2894,17.195,17.285,101213.0,17.275,17.2894,17.195,17.285,101213.0
2023-01-06 15:00:00,17.29,17.36,17.29,17.295,93201.0,17.29,17.36,17.29,17.295,93201.0
2023-01-06 15:30:00,17.295,17.34,17.22,17.28,407400.0,17.295,17.34,17.22,17.28,407400.0
2023-01-09 09:30:00,17.23,17.34,16.575,16.65,297074.0,17.23,17.34,16.575,16.65,297074.0
2023-01-09 10:00:00,16.645,16.799,16.535,16.755,203473.0,16.645,16.799,16.535,16.755,203473.0
2023-01-09 10:30:00,16.76,16.92,16.755,16.9,189942.0,16.76,16.92,16.755,16.9,189942.0
2023-01-09 11:00:00,16.905,16.93,16.84,16.91,101557.0,16.905,16.93,16.84,16.91,101557.0
2023-01-09 11:30:00,16.905,16.95,16.84,16.88,99306.0,16.905,16.95,16.84,16.88,99306.0
2023-01-09 12:00:00,16.875,16.97,16.84,16.905,226933.0,16.875,16.97,16.84,16.905,226933.0
2023-01-09 12:30:00,16.9,16.9,16.795,16.88,78195.0,16.9,16.9,16.795,16.88,78195.0
2023-01-09 13:00:00,16.87,16.9394,16.8599,16.93,164715.0,16.87,16.9394,16.8599,16.93,164715.0
2023-01-09 13:30:00,16.92,16.96,16.89,16.93,183103.0,16.92,16.96,16.89,16.93,183103.0
2023-01-09 14:00:00,16.93,16.965,16.86,16.91,284638.0,16.93,16.965,16.86,16.91,284638.0
2023-01-09 14:30:00,16.9,16.94,16.885,16.89,237604.0,16.9,16.94,16.885,16.89,237604.0
2023-01-09 15:00:00,16.885,16.92,16.86,16.8916,345240.0,16.885,16.92,16.86,16.8916,345240.0
2023-01-09 15:30:00,16.9,16.905,16.81,16.86,719471.0,16.9,16.905,16.81,16.86,719471.0
2023-01-10 09:30:00,16.82,17.165,16.79,17.14,135660.0,16.82,17.165,16.79,17.14,135660.0
2023-01-10 10:00:00,17.14,17.165,17.03,17.04,140984.0,17.14,17.165,17.03,17.04,140984.0
2023-01-10 10:30:00,17.035,17.095,17.025,17.0602,101411.0,17.035,17.095,17.025,17.0602,101411.0
2023-01-10 11:00:00,17.06,17.07,16.995,17.055,86791.0,17.06,17.07,16.995,17.055,86791.0
2023-01-10 11:30:00,17.055,17.06,16.97,16.97,91958.0,17.055,17.06,16.97,16.97,91958.0
2023-01-10 12:00:00,16.97,17.07,16.92,17.065,99343.0,16.97,17.07,16.92,17.065,99343.0
2023-01-10 12:30:00,17.07,17.115,17.03,17.07,89707.0,17.07,17.115,17.03,17.07,89707.0
2023-01-10 13:00:00,17.065,17.08,16.995,17.015,80321.0,17.065,17.08,16.995,17.015,80321.0
2023-01-10 13:30:00,17.01,17.03,16.995,17.02,72054.0,17.01,17.03,16.995,17.02,72054.0
2023-01-10 14:00:00,17.02,17.0272,16.99,17.005,71240.0,17.02,17.0272,16.99,17.005,71240.0
2023-01-10 14:30:00,17.01,17.03,16.9725,17.03,103224.0,17.01,17.03,16.9725,17.03,103224.0
2023-01-10 15:00:00,17.03,17.06,17.01,17.05,72961.0,17.03,17.06,17.01,17.05,72961.0
2023-01-10 15:30:00,17.05,17.18,17.04,17.16,438303.0,17.05,17.18,17.04,17.16,438303.0
2023-01-11 09:30:00,17.09,17.09,16.67,16.67,131149.0,17.09,17.09,16.67,16.67,131149.0
2023-01-11 10:00:00,16.67,16.73,16.625,16.7059,197389.0,16.67,16.73,16.625,16.7059,197389.0
2023-01-11 10:30:00,16.705,16.79,16.69,16.755,80153.0,16.705,16.79,16.69,16.755,80153.0
2023-01-11 11:00:00,16.76,16.8,16.71,16.74,49939.0,16.76,16.8,16.71,16.74,49939.0
2023-01-11 11:30:00,16.74,16.76,16.695,16.72,54154.0,16.74,16.76,16.695,16.72,54154.0
2023-01-11 12:00:00,16.72,16.79,16.69,16.755,71793.0,16.72,16.79,16.69,16.755,71793.0
2023-01-11 12:30:00,16.75,16.81,16.75,16.787,57060.0,16.75,16.81,16.75,16.787,57060.0
2023-01-11 13:00:00,16.785,16.89,16.77,16.89,65484.0,16.785,16.89,16.77,16.89,65484.0
2023-01-11 13:30:00,16.89,16.9,16.85,16.86,64923.0,16.89,16.9,16.85,16.86,64923.0
2023-01-11 14:00:00,16.86,16.91,16.855,16.875,81181.0,16.86,16.91,16.855,16.875,81181.0
2023-01-11 14:30:00,16.88,16.895,16.82,16.83,67933.0,16.88,16.895,16.82,16.83,67933.0
2023-01-11 15:00:00,16.83,16.86,16.79,16.795,72530.0,16.83,16.86,16.79,16.795,72530.0
2023-01-11 15:30:00,16.8,16.83,16.77,16.79,353686.0,16.8,16.83,16.77,16.79,353686.0
2023-01-12 09:30:00,16.71,16.71,16.45,16.5,154126.0,16.71,16.71,16.45,16.5,154126.0
2023-01-12 10:00:00,16.5152,16.61,16.5013,16.585,76122.0,16.5152,16.61,16.5013,16.585,76122.0
2023-01-12 10:30:00,16.585,16.6,16.435,16.46,92961.0,16.585,16.6,16.435,16.46,92961.0
2023-01-12 11:00:00,16.465,16.485,16.4225,16.425,55942.0,16.465,16.485,16.4225,16.425,55942.0
2023-01-12 11:30:00,16.43,16.55,16.4,16.53,67031.0,16.43,16.55,16.4,16.53,67031.0
2023-01-12 12:00:00,16.525,16.59,16.52,16.58,57416.0,16.525,16.59,16.52,16.58,57416.0
2023-01-12 12:30:00,16.565,16.61,16.51,16.6,53945.0,16.565,16.61,16.51,16.6,53945.0
2023-01-12 13:00:00,16.595,16.66,16.51,16.54,335287.0,16.595,16.66,16.51,16.54,335287.0
2023-01-12 13:30:00,16.55,16.61,16.53,16.59,68721.0,16.55,16.61,16.53,16.59,68721.0
2023-01-12 14:00:00,16.6,16.705,16.52,16.69,479608.0,16.6,16.705,16.52,16.69,479608.0
2023-01-12 14:30:00,16.685,16.71,16.675,16.705,74049.0,16.685,16.71,16.675,16.705,74049.0
2023-01-12 15:00:00,16.705,16.715,16.675,16.69,79266.0,16.705,16.715,16.675,16.69,79266.0
2023-01-12 15:30:00,16.685,16.71,16.61,16.69,533314.0,16.685,16.71,16.61,16.69,533314.0
2023-01-13 09:30:00,16.6,16.7985,16.6,16.78,86635.0,16.6,16.7985,16.6,16.78,86635.0
2023-01-13 10:00:00,16.77,16.82,16.74,16.78,91176.0,16.77,16.82,16.74,16.78,91176.0
2023-01-13 10:30:00,16.785,16.8301,16.76,16.81,61305.0,16.785,16.8301,16.76,16.81,61305.0
2023-01-13 11:00:00,16.815,16.86,16.78,16.8,92562.0,16.815,16.86,16.78,16.8,92562.0
2023-01-13 11:30:00,16.805,16.81,16.56,16.585,152292.0,16.805,16.81,16.56,16.585,152292.0
2023-01-13 12:00:00,16.58,16.67,16.575,16.62,93317.0,16.58,16.67,16.575,16.62,93317.0
2023-01-13 12:30:00,16.625,16.645,16.55,16.555,88796.0,16.625,16.645,16.55,16.555,88796.0
2023-01-13 13:00:00,16.55,16.555,16.41,16.45,156097.0,16.55,16.555,16.41,16.45,156097.0
2023-01-13 13:30:00,16.44,16.46,16.39,16.41,82509.0,16.44,16.46,16.39,16.41,82509.0
2023-01-13 14:00:00,16.41,16.415,16.22,16.22,132170.0,16.41,16.415,16.22,16.22,132170.0
2023-01-13 14:30:00,16.23,16.3,16.16,16.29,188191.0,16.23,16.3,16.16,16.29,188191.0
2023-01-13 15:00:00,16.28,16.335,16.265,16.325,105931.0,16.28,16.335,16.265,16.325,105931.0
2023-01-13 15:30:00,16.329,16.44,16.3222,16.43,347737.0,16.329,16.44,16.3222,16.43,347737.0
2023-01-17 09:30:00,16.41,16.425,16.21,16.325,76784.0,16.41,16.425,16.21,16.325,76784.0
2023-01-17 10:00:00,16.33,16.495,16.32,16.475,77084.0,16.33,16.495,16.32,16.475,77084.0
2023-01-17 10:30:00,16.475,16.475,16.35,16.35,54437.0,16.475,16.475,16.35,16.35,54437.0
2023-01-17 11:00:00,16.34,16.39,16.295,16.325,81978.0,16.34,16.39,16.295,16.325,81978.0
2023-01-17 11:30:00,16.32,16.425,16.31,16.415,82189.0,16.32,16.425,16.31,16.415,82189.0
2023-01-17 12:00:00,16.415,16.44,16.3625,16.37,78423.0,16.415,16.44,16.3625,16.37,78423.0
2023-01-17 12:30:00,16.365,16.38,16.3315,16.345,65259.0,16.365,16.38,16.3315,16.345,65259.0
2023-01-17 13:00:00,16.35,16.41,16.35,16.37,73502.0,16.35,16.41,16.35,16.37,73502.0
2023-01-17 13:30:00,16.37,16.415,16.36,16.39,81508.0,16.37,16.415,16.36,16.39,81508.0
2023-01-17 14:00:00,16.39,16.415,16.37,16.39,74963.0,16.39,16.415,16.37,16.39,74963.0
2023-01-17 14:30:00,16.395,16.44,16.395,16.405,101748.0,16.395,16.44,16.395,16.405,101748.0
2023-01-17 15:00:00,16.405,16.425,16.38,16.4,115508.0,16.405,16.425,16.38,16.4,115508.0
2023-01-17 15:30:00,16.405,16.405,16.31,16.32,385598.0,16.405,16.405,16.31,16.32,385598.0
2023-01-18 09:30:00,16.33,16.53,16.32,16.49,88596.0,16.33,16.53,16.32,16.49,88596.0
2023-01-18 10:00:00,16.49,16.525,16.485,16.5,82046.0,16.49,16.525,16.485,16.5,82046.0
2023-01-18 10:30:00,16.49,16.53,16.34,16.375,211245.0,16.49,16.53,16.34,16.375,211245.0
2023-01-18 11:00:00,16.375,16.39,16.29,16.335,112108.0,16.375,16.39,16.29,16.335,112108.0
2023-01-18 11:30:00,16.335,16.4,16.325,16.3887,64662.0,16.335,16.4,16.325,16.3887,64662.0
2023-01-18 12:00:00,16.39,16.4,16.325,16.355,58388.0,16.39,16.4,16.325,16.355,58388.0
2023-01-18 12:30:00,16.355,16.475,16.34,16.435,101494.0,16.355,16.475,16.34,16.435,101494.0
2023-01-18 13:00:00,16.44,16.44,16.35,16.41,95211.0,16.44,16.44,16.35,16.41,95211.0
2023-01-18 13:30:00,16.41,16.47,16.37,16.37,88430.0,16.41,16.47,16.37,16.37,88430.0
2023-01-18 14:00:00,16.375,16.41,16.35,16.385,77360.0,16.375,16.41,16.35,16.385,77360.0
2023-01-18 14:30:00,16.385,16.41,16.38,16.395,75180.0,16.385,16.41,16.38,16.395,75180.0
2023-01-18 15:00:00,16.4,16.455,16.39,16.395,145789.0,16.4,16.455,16.39,16.395,145789.0
2023-01-18 15:30:00,16.395,16.405,16.3,16.31,383756.0,16.395,16.405,16.3,16.31,383756.0
2023-01-19 09:30:00,16.32,16.49,16.3101,16.35,88828.0,16.32,16.49,16.3101,16.35,88828.0
2023-01-19 10:00:00,16.35,16.45,16.35,16.405,88661.0,16.35,16.45,16.35,16.405,88661.0
2023-01-19 10:30:00,16.4,16.4,16.32,16.365,78133.0,16.4,16.4,16.32,16.365,78133.0
2023-01-19 11:00:00,16.3699,16.4,16.33,16.375,82678.0,16.3699,16.4,16.33,16.375,82678.0
2023-01-19 11:30:00,16.375,16.41,16.375,16.405,63932.0,16.375,16.41,16.375,16.405,63932.0
2023-01-19 12:00:00,16.4,16.43,16.39,16.395,67058.0,16.4,16.43,16.39,16.395,67058.0
2023-01-19 12:30:00,16.395,16.42,16.39,16.4,50109.0,16.395,16.42,16.39,16.4,50109.0
2023-01-19 13:00:00,16.405,16.42,16.395,16.415,59108.0,16.405,16.42,16.395,16.415,59108.0
2023-01-19 13:30:00,16.415,16.54,16.405,16.51,116397.0,16.415,16.54,16.405,16.51,116397.0
2023-01-19 14:00:00,16.5,16.56,16.495,16.545,70023.0,16.5,16.56,16.495,16.545,70023.0
2023-01-19 14:30:00,16.55,16.56,16.51,16.54,49732.0,16.55,16.56,16.51,16.54,49732.0
2023-01-19 15:00:00,16.53,16.56,16.52,16.555,115152.0,16.53,16.56,16.52,16.555,115152.0
2023-01-19 15:30:00,16.555,16.61,16.495,16.515,1434043.0,16.555,16.61,16.495,16.515,1434043.0
2023-01-20 09:30:00,16.64,16.66,16.355,16.635,245277.0,16.64,16.66,16.355,16.635,245277.0
2023-01-20 10:00:00,16.63,16.85,16.62,16.835,160303.0,16.63,16.85,16.62,16.835,160303.0
2023-01-20 10:30:00,16.835,16.835,16.692,16.79,988905.0,16.835,16.835,16.692,16.79,988905.0
2023-01-20 11:00:00,16.8,16.815,16.735,16.735,400370.0,16.8,16.815,16.735,16.735,400370.0
2023-01-20 11:30:00,16.73,16.8,16.73,16.775,256968.0,16.73,16.8,16.73,16.775,256968.0
2023-01-20 12:00:00,16.78,16.78,16.64,16.69,179733.0,16.78,16.78,16.64,16.69,179733.0
2023-01-20 12:30:00,16.69,16.79,16.69,16.7578,878231.0,16.69,16.79,16.69,16.7578,878231.0
2023-01-20 13:00:00,16.76,16.81,16.73,16.745,193089.0,16.76,16.81,16.73,16.745,193089.0
2023-01-20 13:30:00,16.74,16.8,16.74,16.8,153176.0,16.74,16.8,16.74,16.8,153176.0
2023-01-20 14:00:00,16.8,16.83,16.75,16.775,848751.0,16.8,16.83,16.75,16.775,848751.0
2023-01-20 14:30:00,16.775,16.82,16.745,16.755,334322.0,16.775,16.82,16.745,16.755,334322.0
2023-01-20 15:00:00,16.76,16.805,16.72,16.76,400581.0,16.76,16.805,16.72,16.76,400581.0
2023-01-20 15:30:00,16.765,16.815,16.705,16.72,1301729.0,16.765,16.815,16.705,16.72,1301729.0
2023-01-23 09:30:00,16.71,16.75,16.555,16.64,156624.0,16.71,16.75,16.555,16.64,156624.0
2023-01-23 10:00:00,16.631,16.76,16.62,16.71,871209.0,16.631,16.76,16.62,16.71,871209.0
2023-01-23 10:30:00,16.72,16.77,16.68,16.68,261006.0,16.72,16.77,16.68,16.68,261006.0
2023-01-23 11:00:00,16.68,16.75,16.665,16.72,168976.0,16.68,16.75,16.665,16.72,168976.0
2023-01-23 11:30:00,16.72,16.74,16.655,16.7,666887.0,16.72,16.74,16.655,16.7,666887.0
2023-01-23 12:00:00,16.7,16.75,16.695,16.75,48422.0,16.7,16.75,16.695,16.75,48422.0
2023-01-23 12:30:00,16.745,16.76,16.725,16.73,55891.0,16.745,16.76,16.725,16.73,55891.0
2023-01-23 13:00:00,16.73,16.75,16.72,16.75,148958.0,16.73,16.75,16.72,16.75,148958.0
2023-01-23 13:30:00,16.7465,16.785,16.74,16.75,158516.0,16.7465,16.785,16.74,16.75,158516.0
2023-01-23 14:00:00,16.75,16.775,16.7,16.725,471661.0,16.75,16.775,16.7,16.725,471661.0
2023-01-23 14:30:00,16.725,16.85,16.725,16.81,132635.0,16.725,16.85,16.725,16.81,132635.0
2023-01-23 15:00:00,16.82,16.885,16.78,16.885,809383.0,16.82,16.885,16.78,16.885,809383.0
2023-01-23 15:30:00,16.89,17.03,16.88,17.03,473617.0,16.89,17.03,16.88,17.03,473617.0
2023-01-24 09:30:00,17.03,17.26,17.0,17.13,187024.0,17.03,17.26,17.0,17.13,187024.0
2023-01-24 10:00:00,17.125,17.31,17.065,17.31,130304.0,17.125,17.31,17.065,17.31,130304.0
2023-01-24 10:30:00,17.31,17.41,17.3,17.35,135068.0,17.31,17.41,17.3,17.35,135068.0
2023-01-24 11:00:00,17.35,17.49,17.35,17.445,120924.0,17.35,17.49,17.35,17.445,120924.0
2023-01-24 11:30:00,17.445,17.58,17.4,17.44,170941.0,17.445,17.58,17.4,17.44,170941.0
2023-01-24 12:00:00,17.44,17.55,17.44,17.535,90094.0,17.44,17.55,17.44,17.535,90094.0
2023-01-24 12:30:00,17.535,17.545,17.41,17.445,192113.0,17.535,17.545,17.41,17.445,192113.0
2023-01-24 13:00:00,17.45,17.525,17.44,17.48,74727.0,17.45,17.525,17.44,17.48,74727.0
2023-01-24 13:30:00,17.48,17.6,17.48,17.575,159522.0,17.48,17.6,17.48,17.575,159522.0
2023-01-24 14:00:00,17.575,17.575,17.48,17.505,85678.0,17.575,17.575,17.48,17.505,85678.0
2023-01-24 14:30:00,17.51,17.55,17.495,17.53,97887.0,17.51,17.55,17.495,17.53,97887.0
2023-01-24 15:00:00,17.53,17.545,17.47,17.475,110904.0,17.53,17.545,17.47,17.475,110904.0
2023-01-24 15:30:00,17.47,17.5,17.29,17.36,910949.0,17.47,17.5,17.29,17.36,910949.0
2023-01-25 09:30:00,17.29,17.37,17.195,17.201,139649.0,17.29,17.37,17.195,17.201,139649.0
2023-01-25 10:00:00,17.2,17.3,17.16,17.245,80256.0,17.2,17.3,17.16,17.245,80256.0
2023-01-25 10:30:00,17.24,17.25,17.17,17.185,54237.0,17.24,17.25,17.17,17.185,54237.0
2023-01-25 11:00:00,17.19,17.22,17.15,17.16,77373.0,17.19,17.22,17.15,17.16,77373.0
2023-01-25 11:30:00,17.16,17.16,17.0,17.01,194448.0,17.16,17.16,17.0,17.01,194448.0
2023-01-25 12:00:00,17.015,17.15,17.01,17.135,111996.0,17.015,17.15,17.01,17.135,111996.0
2023-01-25 12:30:00,17.135,17.23,17.13,17.165,83479.0,17.135,17.23,17.13,17.165,83479.0
2023-01-25 13:00:00,17.165,17.18,17.14,17.15,70153.0,17.165,17.18,17.14,17.15,70153.0
2023-01-25 13:30:00,17.155,17.2208,17.115,17.205,133475.0,17.155,17.2208,17.115,17.205,133475.0
2023-01-25 14:00:00,17.2,17.23,17.16,17.16,103258.0,17.2,17.23,17.16,17.16,103258.0
2023-01-25 14:30:00,17.17,17.25,17.16,17.245,80590.0,17.17,17.25,17.16,17.245,80590.0
2023-01-25 15:00:00,17.25,17.26,17.2,17.26,121588.0,17.25,17.26,17.2,17.26,121588.0
2023-01-25 15:30:00,17.265,17.365,17.26,17.35,425443.0,17.265,17.365,17.26,17.35,425443.0
2023-01-26 09:30:00,17.64,17.68,17.46,17.57,112937.0,17.64,17.68,17.46,17.57,112937.0
2023-01-26 10:00:00,17.57,17.73,17.51,17.71,103795.0,17.57,17.73,17.51,17.71,103795.0
2023-01-26 10:30:00,17.7162,17.745,17.5,17.515,94708.0,17.7162,17.745,17.5,17.515,94708.0
2023-01-26 11:00:00,17.52,17.69,17.515,17.69,112232.0,17.52,17.69,17.515,17.69,112232.0
2023-01-26 11:30:00,17.69,17.77,17.64,17.765,79368.0,17.69,17.77,17.64,17.765,79368.0
2023-01-26 12:00:00,17.77,17.795,17.7009,17.725,80439.0,17.77,17.795,17.7009,17.725,80439.0
2023-01-26 12:30:00,17.73,17.745,17.67,17.72,55041.0,17.73,17.745,17.67,17.72,55041.0
2023-01-26 13:00:00,17.725,17.76,17.68,17.695,68197.0,17.725,17.76,17.68,17.695,68197.0
2023-01-26 13:30:00,17.695,17.74,17.695,17.72,44048.0,17.695,17.74,17.695,17.72,44048.0
2023-01-26 14:00:00,17.715,17.72,17.685,17.685,57640.0,17.715,17.72,17.685,17.685,57640.0
2023-01-26 14:30:00,17.685,17.71,17.665,17.68,73508.0,17.685,17.71,17.665,17.68,73508.0
2023-01-26 15:00:00,17.68,17.725,17.675,17.705,105926.0,17.68,17.725,17.675,17.705,105926.0
2023-01-26 15:30:00,17.7,17.75,17.68,17.71,389673.0,17.7,17.75,17.68,17.71,389673.0
2023-01-27 09:30:00,17.7,17.75,17.65,17.69,85005.0,17.7,17.75,17.65,17.69,85005.0
2023-01-27 10:00:00,17.69,17.8,17.68,17.74,99964.0,17.69,17.8,17.68,17.74,99964.0
2023-01-27 10:30:00,17.735,17.74,17.54,17.575,58958.0,17.735,17.74,17.54,17.575,58958.0
2023-01-27 11:00:00,17.57,17.59,17.52,17.52,34183.0,17.57,17.59,17.52,17.52,34183.0
2023-01-27 11:30:00,17.52,17.58,17.52,17.54,36090.0,17.52,17.58,17.52,17.54,36090.0
2023-01-27 12:00:00,17.54,17.575,17.5173,17.5652,55068.0,17.54,17.575,17.5173,17.5652,55068.0
2023-01-27 12:30:00,17.57,17.6,17.55,17.565,35039.0,17.57,17.6,17.55,17.565,35039.0
2023-01-27 13:00:00,17.57,17.58,17.525,17.55,39188.0,17.57,17.58,17.525,17.55,39188.0
2023-01-27 13:30:00,17.555,17.5568,17.5,17.51,37437.0,17.555,17.5568,17.5,17.51,37437.0
2023-01-27 14:00:00,17.52,17.525,17.49,17.5,36919.0,17.52,17.525,17.49,17.5,36919.0
2023-01-27 14:30:00,17.495,17.54,17.495,17.5188,35772.0,17.495,17.54,17.495,17.5188,35772.0
2023-01-27 15:00:00,17.5154,17.55,17.49,17.5487,114236.0,17.5154,17.55,17.49,17.5487,114236.0
2023-01-27 15:30:00,17.545,17.61,17.465,17.47,417909.0,17.545,17.61,17.465,17.47,417909.0
2023-01-30 09:30:00,17.41,17.47,17.38,17.425,75603.0,17.41,17.47,17.38,17.425,75603.0
2023-01-30 10:00:00,17.4393,17.515,17.435,17.4993,74056.0,17.4393,17.515,17.435,17.4993,74056.0
2023-01-30 10:30:00,17.5,17.505,17.44,17.4675,51472.0,17.5,17.505,17.44,17.4675,51472.0
2023-01-30 11:00:00,17.465,17.48,17.4,17.435,55116.0,17.465,17.48,17.4,17.435,55116.0
2023-01-30 11:30:00,17.44,17.48,17.44,17.48,44602.0,17.44,17.48,17.44,17.48,44602.0
2023-01-30 12:00:00,17.48,17.515,17.47,17.51,53875.0,17.48,17.515,17.47,17.51,53875.0
2023-01-30 12:30:00,17.505,17.51,17.42,17.44,35116.0,17.505,17.51,17.42,17.44,35116.0
2023-01-30 13:00:00,17.435,17.45,17.39,17.405,47451.0,17.435,17.45,17.39,17.405,47451.0
2023-01-30 13:30:00,17.4,17.4175,17.39,17.41,36414.0,17.4,17.4175,17.39,17.41,36414.0
2023-01-30 14:00:00,17.41,17.47,17.405,17.445,68651.0,17.41,17.47,17.405,17.445,68651.0
2023-01-30 14:30:00,17.4475,17.4475,17.37,17.395,98468.0,17.4475,17.4475,17.37,17.395,98468.0
2023-01-30 15:00:00,17.395,17.43,17.38,17.42,79002.0,17.395,17.43,17.38,17.42,79002.0
2023-01-30 15:30:00,17.42,17.46,17.34,17.39,462417.0,17.42,17.46,17.34,17.39,462417.0
2023-01-31 09:30:00,17.34,17.515,17.34,17.495,109103.0,17.34,17.515,17.34,17.495,109103.0
2023-01-31 10:00:00,17.49,17.55,17.48,17.505,128598.0,17.49,17.55,17.48,17.505,128598.0
2023-01-31 10:30:00,17.5,17.6,17.49,17.54,135809.0,17.5,17.6,17.49,17.54,135809.0
2023-01-31 11:00:00,17.545,17.56,17.535,17.56,103882.0,17.545,17.56,17.535,17.56,103882.0
2023-01-31 11:30:00,17.5599,17.59,17.52,17.57,176130.0,17.5599,17.59,17.52,17.57,176130.0
2023-01-31 12:00:00,17.57,17.615,17.55,17.59,180470.0,17.57,17.615,17.55,17.59,180470.0
2023-01-31 12:30:00,17.59,17.595,17.53,17.565,120927.0,17.59,17.595,17.53,17.565,120927.0
2023-01-31 13:00:00,17.57,17.62,17.555,17.62,73660.0,17.57,17.62,17.555,17.62,73660.0
2023-01-31 13:30:00,17.62,17.65,17.605,17.605,78823.0,17.62,17.65,17.605,17.605,78823.0
2023-01-31 14:00:00,17.605,17.63,17.59,17.61,130213.0,17.605,17.63,17.59,17.61,130213.0
2023-01-31 14:30:00,17.61,17.625,17.58,17.6,86143.0,17.61,17.625,17.58,17.6,86143.0
2023-01-31 15:00:00,17.595,17.615,17.58,17.585,131586.0,17.595,17.615,17.58,17.585,131586.0
2023-01-31 15:30:00,17.585,17.63,17.555,17.63,358929.0,17.585,17.63,17.555,17.63,358929.0
2023-02-01 09:30:00,17.52,17.61,17.465,17.535,101969.0,17.52,17.61,17.465,17.535,101969.0
2023-02-01 10:00:00,17.53,17.535,17.25,17.28,125385.0,17.53,17.535,17.25,17.28,125385.0
2023-02-01 10:30:00,17.27,17.27,17.15,17.17,93179.0,17.27,17.27,17.15,17.17,93179.0
2023-02-01 11:00:00,17.17,17.31,17.17,17.22,114044.0,17.17,17.31,17.17,17.22,114044.0
2023-02-01 11:30:00,17.22,17.22,17.14,17.15,90582.0,17.22,17.22,17.14,17.15,90582.0
2023-02-01 12:00:00,17.16,17.25,17.09,17.25,167527.0,17.16,17.25,17.09,17.25,167527.0
2023-02-01 12:30:00,17.25,17.34,17.21,17.28,146995.0,17.25,17.34,17.21,17.28,146995.0
2023-02-01 13:00:00,17.28,17.345,17.27,17.275,139806.0,17.28,17.345,17.27,17.275,139806.0
2023-02-01 13:30:00,17.28,17.33,17.27,17.325,460032.0,17.28,17.33,17.27,17.325,460032.0
2023-02-01 14:00:00,17.32,17.41,17.28,17.315,146036.0,17.32,17.41,17.28,17.315,146036.0
2023-02-01 14:30:00,17.32,17.56,17.2771,17.51,347287.0,17.32,17.56,17.2771,17.51,347287.0
2023-02-01 15:00:00,17.52,17.595,17.52,17.59,206367.0,17.52,17.595,17.52,17.59,206367.0
2023-02-01 15:30:00,17.585,17.675,17.5,17.58,500677.0,17.585,17.675,17.5,17.58,500677.0
2023-02-02 09:30:00,17.62,17.65,17.42,17.44,138067.0,17.62,17.65,17.42,17.44,138067.0
2023-02-02 10:00:00,17.44,17.485,17.41,17.4592,113395.0,17.44,17.485,17.41,17.4592,113395.0
2023-02-02 10:30:00,17.46,17.54,17.455,17.485,62619.0,17.46,17.54,17.455,17.485,62619.0
2023-02-02 11:00:00,17.48,17.78,17.475,17.73,212661.0,17.48,17.78,17.475,17.73,212661.0
2023-02-02 11:30:00,17.73,17.775,17.695,17.7,64714.0,17.73,17.775,17.695,17.7,64714.0
2023-02-02 12:00:00,17.7,17.7,17.65,17.675,89450.0,17.7,17.7,17.65,17.675,89450.0
2023-02-02 12:30:00,17.675,17.725,17.655,17.69,67752.0,17.675,17.725,17.655,17.69,67752.0
2023-02-02 13:00:00,17.685,17.73,17.67,17.69,66669.0,17.685,17.73,17.67,17.69,66669.0
2023-02-02 13:30:00,17.69,17.7,17.62,17.645,74767.0,17.69,17.7,17.62,17.645,74767.0
2023-02-02 14:00:00,17.65,17.68,17.56,17.565,166398.0,17.65,17.68,17.56,17.565,166398.0
2023-02-02 14:30:00,17.56,17.59,17.525,17.54,70806.0,17.56,17.59,17.525,17.54,70806.0
2023-02-02 15:00:00,17.535,17.595,17.525,17.59,61064.0,17.535,17.595,17.525,17.59,61064.0
2023-02-02 15:30:00,17.59,17.62,17.525,17.61,231925.0,17.59,17.62,17.525,17.61,231925.0
2023-02-03 09:30:00,17.58,17.74,17.58,17.635,83758.0,17.58,17.74,17.58,17.635,83758.0
2023-02-03 10:00:00,17.62,17.68,17.57,17.62,129687.0,17.62,17.68,17.57,17.62,129687.0
2023-02-03 10:30:00,17.61,17.655,17.59,17.595,50882.0,17.61,17.655,17.59,17.595,50882.0
2023-02-03 11:00:00,17.6,17.675,17.6,17.615,92047.0,17.6,17.675,17.6,17.615,92047.0
2023-02-03 11:30:00,17.615,17.635,17.56,17.57,52032.0,17.615,17.635,17.56,17.57,52032.0
2023-02-03 12:00:00,17.565,17.62,17.56,17.62,36937.0,17.565,17.62,17.56,17.62,36937.0
2023-02-03 12:30:00,17.62,17.64,17.575,17.575,55351.0,17.62,17.64,17.575,17.575,55351.0
2023-02-03 13:00:00,17.57,17.6,17.525,17.585,48621.0,17.57,17.6,17.525,17.585,48621.0
2023-02-03 13:30:00,17.58,17.65,17.575,17.61,72514.0,17.58,17.65,17.575,17.61,72514.0
2023-02-03 14:00:00,17.615,17.63,17.55,17.555,60556.0,17.615,17.63,17.55,17.555,60556.0
2023-02-03 14:30:00,17.555,17.58,17.51,17.515,75265.0,17.555,17.58,17.51,17.515,75265.0
2023-02-03 15:00:00,17.515,17.59,17.4801,17.58,94995.0,17.515,17.59,17.4801,17.58,94995.0
2023-02-03 15:30:00,17.58,17.59,17.52,17.565,330082.0,17.58,17.59,17.52,17.565,330082.0
2023-02-06 09:30:00,17.49,17.5,17.3,17.312,148803.0,17.49,17.5,17.3,17.312,148803.0
2023-02-06 10:00:00,17.305,17.415,17.2945,17.385,74940.0,17.305,17.415,17.2945,17.385,74940.0
2023-02-06 10:30:00,17.3885,17.465,17.36,17.455,62151.0,17.3885,17.465,17.36,17.455,62151.0
2023-02-06 11:00:00,17.455,17.485,17.44,17.465,46206.0,17.455,17.485,17.44,17.465,46206.0
2023-02-06 11:30:00,17.46,17.485,17.41,17.4256,41551.0,17.46,17.485,17.41,17.4256,41551.0
2023-02-06 12:00:00,17.425,17.44,17.39,17.395,32142.0,17.425,17.44,17.39,17.395,32142.0
2023-02-06 12:30:00,17.395,17.41,17.35,17.365,35867.0,17.395,17.41,17.35,17.365,35867.0
2023-02-06 13:00:00,17.365,17.4,17.34,17.375,35223.0,17.365,17.4,17.34,17.375,35223.0
2023-02-06 13:30:00,17.375,17.465,17.375,17.425,46927.0,17.375,17.465,17.375,17.425,46927.0
2023-02-06 14:00:00,17.425,17.46,17.41,17.415,78796.0,17.425,17.46,17.41,17.415,78796.0
2023-02-06 14:30:00,17.415,17.435,17.4,17.435,78756.0,17.415,17.435,17.4,17.435,78756.0
2023-02-06 15:00:00,17.44,17.44,17.3,17.305,99047.0,17.44,17.44,17.3,17.305,99047.0
2023-02-06 15:30:00,17.3,17.33,17.27,17.27,254981.0,17.3,17.33,17.27,17.27,254981.0
2023-02-07 09:30:00,17.21,17.24,17.0543,17.14,117322.0,17.21,17.24,17.0543,17.14,117322.0
2023-02-07 10:00:00,17.15,17.25,17.15,17.195,84126.0,17.15,17.25,17.15,17.195,84126.0
2023-02-07 10:30:00,17.195,17.225,17.08,17.18,198194.0,17.195,17.225,17.08,17.18,198194.0
2023-02-07 11:00:00,17.18,17.195,17.1237,17.15,83191.0,17.18,17.195,17.1237,17.15,83191.0
2023-02-07 11:30:00,17.15,17.2,17.15,17.165,62344.0,17.15,17.2,17.15,17.165,62344.0
2023-02-07 12:00:00,17.16,17.18,17.085,17.095,47229.0,17.16,17.18,17.085,17.095,47229.0
2023-02-07 12:30:00,17.09,17.2,17.08,17.18,95278.0,17.09,17.2,17.08,17.18,95278.0
2023-02-07 13:00:00,17.18,17.235,17.085,17.085,88732.0,17.18,17.235,17.085,17.085,88732.0
2023-02-07 13:30:00,17.08,17.08,17.0,17.01,87014.0,17.08,17.08,17.0,17.01,87014.0
2023-02-07 14:00:00,17.015,17.175,17.015,17.15,101143.0,17.015,17.175,17.015,17.15,101143.0
2023-02-07 14:30:00,17.15,17.19,17.12,17.17,141104.0,17.15,17.19,17.12,17.17,141104.0
2023-02-07 15:00:00,17.18,17.225,17.13,17.215,142360.0,17.18,17.225,17.13,17.215,142360.0
2023-02-07 15:30:00,17.215,17.35,17.175,17.28,477708.0,17.215,17.35,17.175,17.28,477708.0
2023-02-08 09:30:00,17.01,17.73,16.99,17.65,251656.0,17.01,17.73,16.99,17.65,251656.0
2023-02-08 10:00:00,17.65,17.78,17.61,17.7,239763.0,17.65,17.78,17.61,17.7,239763.0
2023-02-08 10:30:00,17.69,17.73,17.58,17.66,241410.0,17.69,17.73,17.58,17.66,241410.0
2023-02-08 11:00:00,17.66,17.8294,17.61,17.8,123592.0,17.66,17.8294,17.61,17.8,123592.0
2023-02-08 11:30:00,17.805,17.885,17.71,17.875,106645.0,17.805,17.885,17.71,17.875,106645.0
2023-02-08 12:00:00,17.875,17.93,17.805,17.84,193606.0,17.875,17.93,17.805,17.84,193606.0
2023-02-08 12:30:00,17.835,17.87,17.74,17.819,96472.0,17.835,17.87,17.74,17.819,96472.0
2023-02-08 13:00:00,17.815,17.925,17.81,17.85,95927.0,17.815,17.925,17.81,17.85,95927.0
2023-02-08 13:30:00,17.85,17.85,17.73,17.77,106493.0,17.85,17.85,17.73,17.77,106493.0
2023-02-08 14:00:00,17.78,17.84,17.75,17.78,105972.0,17.78,17.84,17.75,17.78,105972.0
2023-02-08 14:30:00,17.785,17.81,17.705,17.735,120552.0,17.785,17.81,17.705,17.735,120552.0
2023-02-08 15:00:00,17.74,17.77,17.65,17.75,169391.0,17.74,17.77,17.65,17.75,169391.0
2023-02-08 15:30:00,17.76,17.81,17.73,17.76,639103.0,17.76,17.81,17.73,17.76,639103.0
2023-02-09 09:30:00,17.75,17.89,17.69,17.81,151750.0,17.75,17.89,17.69,17.81,151750.0
2023-02-09 10:00:00,17.8,18.045,17.8,18.03,241100.0,17.8,18.045,17.8,18.03,241100.0
2023-02-09 10:30:00,18.03,18.03,17.785,17.79,126219.0,18.03,18.03,17.785,17.79,126219.0
2023-02-09 11:00:00,17.79,17.815,17.725,17.78,122119.0,17.79,17.815,17.725,17.78,122119.0
2023-02-09 11:30:00,17.785,17.785,17.665,17.69,68539.0,17.785,17.785,17.665,17.69,68539.0
2023-02-09 12:00:00,17.69,17.715,17.565,17.565,97924.0,17.69,17.715,17.565,17.565,97924.0
2023-02-09 12:30:00,17.56,17.56,17.432,17.53,90796.0,17.56,17.56,17.432,17.53,90796.0
2023-02-09 13:00:00,17.53,17.575,17.5,17.535,84722.0,17.53,17.575,17.5,17.535,84722.0
2023-02-09 13:30:00,17.535,17.555,17.53,17.55,65278.0,17.535,17.555,17.53,17.55,65278.0
2023-02-09 14:00:00,17.55,17.57,17.47,17.48,85800.0,17.55,17.57,17.47,17.48,85800.0
2023-02-09 14:30:00,17.48,17.6,17.43,17.568,153080.0,17.48,17.6,17.43,17.568,153080.0
2023-02-09 15:00:00,17.565,17.62,17.53,17.555,143027.0,17.565,17.62,17.53,17.555,143027.0
2023-02-09 15:30:00,17.555,17.65,17.52,17.57,462897.0,17.555,17.65,17.52,17.57,462897.0
2023-02-10 09:30:00,17.58,17.69,17.47,17.67,109692.0,17.58,17.69,17.47,17.67,109692.0
2023-02-10 10:00:00,17.66,17.69,17.59,17.61,188810.0,17.66,17.69,17.59,17.61,188810.0
2023-02-10 10:30:00,17.595,17.685,17.58,17.615,178634.0,17.595,17.685,17.58,17.615,178634.0
2023-02-10 11:00:00,17.615,17.67,17.525,17.525,68877.0,17.615,17.67,17.525,17.525,68877.0
2023-02-10 11:30:00,17.525,17.6,17.5,17.535,68740.0,17.525,17.6,17.5,17.535,68740.0
2023-02-10 12:00:00,17.535,17.55,17.43,17.44,106737.0,17.535,17.55,17.43,17.44,106737.0
2023-02-10 12:30:00,17.445,17.51,17.445,17.5,63264.0,17.445,17.51,17.445,17.5,63264.0
2023-02-10 13:00:00,17.505,17.55,17.475,17.475,72488.0,17.505,17.55,17.475,17.475,72488.0
2023-02-10 13:30:00,17.475,17.49,17.435,17.485,74499.0,17.475,17.49,17.435,17.485,74499.0
2023-02-10 14:00:00,17.485,17.53,17.455,17.49,79297.0,17.485,17.53,17.455,17.49,79297.0
2023-02-10 14:30:00,17.485,17.52,17.44,17.505,108447.0,17.485,17.52,17.44,17.505,108447.0
2023-02-10 15:00:00,17.505,17.59,17.48,17.485,243456.0,17.505,17.59,17.48,17.485,243456.0
2023-02-10 15:30:00,17.485,17.58,17.44,17.56,591400.0,17.485,17.58,17.44,17.56,591400.0
2023-02-13 09:30:00,17.43,17.54,17.13,17.421,226510.0,17.43,17.54,17.13,17.421,226510.0
2023-02-13 10:00:00,17.42,17.6825,17.42,17.66,141999.0,17.42,17.6825,17.42,17.66,141999.0
2023-02-13 10:30:00,17.665,17.71,17.63,17.64,70386.0,17.665,17.71,17.63,17.64,70386.0
2023-02-13 11:00:00,17.64,17.65,17.555,17.585,58802.0,17.64,17.65,17.555,17.585,58802.0
2023-02-13 11:30:00,17.585,17.65,17.545,17.63,64235.0,17.585,17.65,17.545,17.63,64235.0
2023-02-13 12:00:00,17.625,17.64,17.585,17.595,70840.0,17.625,17.64,17.585,17.595,70840.0
2023-02-13 12:30:00,17.6,17.61,17.565,17.57,35883.0,17.6,17.61,17.565,17.57,35883.0
2023-02-13 13:00:00,17.5709,17.585,17.535,17.58,38664.0,17.5709,17.585,17.535,17.58,38664.0
2023-02-13 13:30:00,17.575,17.59,17.54,17.585,44337.0,17.575,17.59,17.54,17.585,44337.0
2023-02-13 14:00:00,17.59,17.62,17.57,17.615,67143.0,17.59,17.62,17.57,17.615,67143.0
2023-02-13 14:30:00,17.615,17.628,17.59,17.615,53830.0,17.615,17.628,17.59,17.615,53830.0
2023-02-13 15:00:00,17.615,17.66,17.6,17.64,96751.0,17.615,17.66,17.6,17.64,96751.0
2023-02-13 15:30:00,17.645,17.72,17.64,17.71,265487.0,17.645,17.72,17.64,17.71,265487.0
2023-02-14 09:30:00,17.77,17.855,17.65,17.78,148829.0,17.77,17.855,17.65,17.78,148829.0
2023-02-14 10:00:00,17.79,17.905,17.76,17.905,98278.0,17.79,17.905,17.76,17.905,98278.0
2023-02-14 10:30:00,17.91,17.94,17.755,17.825,220314.0,17.91,17.94,17.755,17.825,220314.0
2023-02-14 11:00:00,17.82,17.875,17.765,17.78,70477.0,17.82,17.875,17.765,17.78,70477.0
2023-02-14 11:30:00,17.75,17.785,17.73,17.77,72448.0,17.75,17.785,17.73,17.77,72448.0
2023-02-14 12:00:00,17.775,17.81,17.73,17.745,113542.0,17.775,17.81,17.73,17.745,113542.0
2023-02-14 12:30:00,17.745,17.81,17.73,17.8,65262.0,17.745,17.81,17.73,17.8,65262.0
2023-02-14 13:00:00,17.795,17.855,17.795,17.855,247029.0,17.795,17.855,17.795,17.855,247029.0
2023-02-14 13:30:00,17.855,17.86,17.81,17.81,39999.0,17.855,17.86,17.81,17.81,39999.0
2023-02-14 14:00:00,17.815,17.855,17.8,17.845,55737.0,17.815,17.855,17.8,17.845,55737.0
2023-02-14 14:30:00,17.845,17.92,17.84,17.91,65616.0,17.845,17.92,17.84,17.91,65616.0
2023-02-14 15:00:00,17.91,18.02,17.895,18.005,198686.0,17.91,18.02,17.895,18.005,198686.0
2023-02-14 15:30:00,18.005,18.16,18.005,18.1,667084.0,18.005,18.16,18.005,18.1,667084.0
2023-02-15 09:30:00,18.0,18.13,17.9601,17.985,142694.0,18.0,18.13,17.9601,17.985,142694.0
2023-02-15 10:00:00,17.98,18.03,17.88,17.89,88791.0,17.98,18.03,17.88,17.89,88791.0
2023-02-15 10:30:00,17.89,17.92,17.715,17.725,103652.0,17.89,17.92,17.715,17.725,103652.0
2023-02-15 11:00:00,17.72,17.81,17.695,17.8,182076.0,17.72,17.81,17.695,17.8,182076.0
2023-02-15 11:30:00,17.8,17.86,17.76,17.815,66252.0,17.8,17.86,17.76,17.815,66252.0
2023-02-15 12:00:00,17.815,17.815,17.625,17.63,156811.0,17.815,17.815,17.625,17.63,156811.0
2023-02-15 12:30:00,17.635,17.64,17.585,17.595,67619.0,17.635,17.64,17.585,17.595,67619.0
2023-02-15 13:00:00,17.61,17.68,17.585,17.66,78284.0,17.61,17.68,17.585,17.66,78284.0
2023-02-15 13:30:00,17.67,17.67,17.6,17.67,114671.0,17.67,17.67,17.6,17.67,114671.0
2023-02-15 14:00:00,17.665,17.73,17.6525,17.725,103161.0,17.665,17.73,17.6525,17.725,103161.0
2023-02-15 14:30:00,17.725,17.76,17.72,17.74,97316.0,17.725,17.76,17.72,17.74,97316.0
2023-02-15 15:00:00,17.735,17.79,17.7,17.755,200274.0,17.735,17.79,17.7,17.755,200274.0
2023-02-15 15:30:00,17.755,17.8,17.72,17.79,370395.0,17.755,17.8,17.72,17.79,370395.0
2023-02-16 09:30:00,17.7,17.76,17.64,17.67,64270.0,17.7,17.76,17.64,17.67,64270.0
2023-02-16 10:00:00,17.665,17.68,17.6,17.63,80295.0,17.665,17.68,17.6,17.63,80295.0
2023-02-16 10:30:00,17.63,17.635,17.47,17.495,107853.0,17.63,17.635,17.47,17.495,107853.0
2023-02-16 11:00:00,17.49,17.5699,17.49,17.5699,68182.0,17.49,17.5699,17.49,17.5699,68182.0
2023-02-16 11:30:00,17.56,17.6386,17.535,17.625,59480.0,17.56,17.6386,17.535,17.625,59480.0
2023-02-16 12:00:00,17.63,17.665,17.59,17.665,68283.0,17.63,17.665,17.59,17.665,68283.0
2023-02-16 12:30:00,17.665,17.685,17.645,17.645,30370.0,17.665,17.685,17.645,17.645,30370.0
2023-02-16 13:00:00,17.645,17.73,17.64,17.7089,55939.0,17.645,17.73,17.64,17.7089,55939.0
2023-02-16 13:30:00,17.7092,17.79,17.7,17.78,66908.0,17.7092,17.79,17.7,17.78,66908.0
2023-02-16 14:00:00,17.78,17.8,17.715,17.742,42403.0,17.78,17.8,17.715,17.742,42403.0
2023-02-16 14:30:00,17.75,17.765,17.695,17.73,100949.0,17.75,17.765,17.695,17.73,100949.0
2023-02-16 15:00:00,17.725,17.73,17.555,17.56,185988.0,17.725,17.73,17.555,17.56,185988.0
2023-02-16 15:30:00,17.565,17.59,17.51,17.51,313642.0,17.565,17.59,17.51,17.51,313642.0
2023-02-17 09:30:00,17.48,17.64,17.45,17.54,117866.0,17.48,17.64,17.45,17.54,117866.0
2023-02-17 10:00:00,17.55,17.56,17.48,17.51,92858.0,17.55,17.56,17.48,17.51,92858.0
2023-02-17 10:30:00,17.5,17.55,17.46,17.465,68918.0,17.5,17.55,17.46,17.465,68918.0
2023-02-17 11:00:00,17.46,17.535,17.45,17.505,36356.0,17.46,17.535,17.45,17.505,36356.0
2023-02-17 11:30:00,17.505,17.53,17.405,17.45,68639.0,17.505,17.53,17.405,17.45,68639.0
2023-02-17 12:00:00,17.45,17.455,17.4,17.44,42013.0,17.45,17.455,17.4,17.44,42013.0
2023-02-17 12:30:00,17.44,17.45,17.375,17.39,47753.0,17.44,17.45,17.375,17.39,47753.0
2023-02-17 13:00:00,17.385,17.43,17.345,17.42,254520.0,17.385,17.43,17.345,17.42,254520.0
2023-02-17 13:30:00,17.42,17.485,17.415,17.46,75048.0,17.42,17.485,17.415,17.46,75048.0
2023-02-17 14:00:00,17.46,17.5,17.445,17.49,68170.0,17.46,17.5,17.445,17.49,68170.0
2023-02-17 14:30:00,17.485,17.54,17.48,17.54,54755.0,17.485,17.54,17.48,17.54,54755.0
2023-02-17 15:00:00,17.535,17.55,17.455,17.46,97542.0,17.535,17.55,17.455,17.46,97542.0
2023-02-17 15:30:00,17.465,17.51,17.41,17.49,523935.0,17.465,17.51,17.41,17.49,523935.0
2023-02-21 09:30:00,17.45,17.55,17.4,17.46,241894.0,17.45,17.55,17.4,17.46,241894.0
2023-02-21 10:00:00,17.455,17.53,17.39,17.495,94568.0,17.455,17.53,17.39,17.495,94568.0
2023-02-21 10:30:00,17.495,17.52,17.4625,17.4718,88752.0,17.495,17.52,17.4625,17.4718,88752.0
2023-02-21 11:00:00,17.475,17.5,17.43,17.44,96272.0,17.475,17.5,17.43,17.44,96272.0
2023-02-21 11:30:00,17.445,17.47,17.41,17.43,53091.0,17.445,17.47,17.41,17.43,53091.0
2023-02-21 12:00:00,17.435,17.47,17.43,17.45,60853.0,17.435,17.47,17.43,17.45,60853.0
2023-02-21 12:30:00,17.445,17.52,17.445,17.5,66805.0,17.445,17.52,17.445,17.5,66805.0
2023-02-21 13:00:00,17.495,17.51,17.39,17.395,59725.0,17.495,17.51,17.39,17.395,59725.0
2023-02-21 13:30:00,17.395,17.47,17.385,17.45,101195.0,17.395,17.47,17.385,17.45,101195.0
2023-02-21 14:00:00,17.45,17.46,17.405,17.41,189891.0,17.45,17.46,17.405,17.41,189891.0
2023-02-21 14:30:00,17.42,17.46,17.41,17.44,70834.0,17.42,17.46,17.41,17.44,70834.0
2023-02-21 15:00:00,17.45,17.5175,17.405,17.505,159825.0,17.45,17.5175,17.405,17.505,159825.0
2023-02-21 15:30:00,17.51,17.54,17.44,17.44,571372.0,17.51,17.54,17.44,17.44,571372.0
2023-02-22 09:30:00,17.34,17.4,17.265,17.27,258300.0,17.34,17.4,17.265,17.27,258300.0
2023-02-22 10:00:00,17.27,17.33,17.21,17.305,132235.0,17.27,17.33,17.21,17.305,132235.0
2023-02-22 10:30:00,17.3,17.325,17.25,17.325,98954.0,17.3,17.325,17.25,17.325,98954.0
2023-02-22 11:00:00,17.32,17.435,17.315,17.36,111828.0,17.32,17.435,17.315,17.36,111828.0
2023-02-22 11:30:00,17.355,17.39,17.32,17.365,63004.0,17.355,17.39,17.32,17.365,63004.0
2023-02-22 12:00:00,17.365,17.38,17.2811,17.365,128495.0,17.365,17.38,17.2811,17.365,128495.0
2023-02-22 12:30:00,17.365,17.4,17.32,17.385,90098.0,17.365,17.4,17.32,17.385,90098.0
2023-02-22 13:00:00,17.38,17.435,17.37,17.435,54478.0,17.38,17.435,17.37,17.435,54478.0
2023-02-22 13:30:00,17.4389,17.455,17.4,17.445,62504.0,17.4389,17.455,17.4,17.445,62504.0
2023-02-22 14:00:00,17.44,17.47,17.35,17.36,84037.0,17.44,17.47,17.35,17.36,84037.0
2023-02-22 14:30:00,17.35,17.4,17.33,17.345,113208.0,17.35,17.4,17.33,17.345,113208.0
2023-02-22 15:00:00,17.345,17.375,17.29,17.36,171749.0,17.345,17.375,17.29,17.36,171749.0
2023-02-22 15:30:00,17.36,17.3975,17.3,17.37,405534.0,17.36,17.3975,17.3,17.37,405534.0
2023-02-23 09:30:00,17.41,17.61,17.3697,17.6,122207.0,17.41,17.61,17.3697,17.6,122207.0
2023-02-23 10:00:00,17.605,17.66,17.565,17.66,69348.0,17.605,17.66,17.565,17.66,69348.0
2023-02-23 10:30:00,17.66,17.66,17.545,17.585,88254.0,17.66,17.66,17.545,17.585,88254.0
2023-02-23 11:00:00,17.58,17.61,17.56,17.58,79162.0,17.58,17.61,17.56,17.58,79162.0
2023-02-23 11:30:00,17.58,17.58,17.51,17.515,51725.0,17.58,17.58,17.51,17.515,51725.0
2023-02-23 12:00:00,17.52,17.52,17.43,17.46,65343.0,17.52,17.52,17.43,17.46,65343.0
2023-02-23 12:30:00,17.46,17.48,17.44,17.475,43105.0,17.46,17.48,17.44,17.475,43105.0
2023-02-23 13:00:00,17.48,17.485,17.4425,17.46,44899.0,17.48,17.485,17.4425,17.46,44899.0
2023-02-23 13:30:00,17.47,17.47,17.4,17.43,33840.0,17.47,17.47,17.4,17.43,33840.0
2023-02-23 14:00:00,17.43,17.435,17.37,17.385,64870.0,17.43,17.435,17.37,17.385,64870.0
2023-02-23 14:30:00,17.39,17.43,17.385,17.405,33736.0,17.39,17.43,17.385,17.405,33736.0
2023-02-23 15:00:00,17.405,17.46,17.395,17.445,64074.0,17.405,17.46,17.395,17.445,64074.0
2023-02-23 15:30:00,17.445,17.47,17.4,17.435,303296.0,17.445,17.47,17.4,17.435,303296.0
2023-02-24 09:30:00,17.42,17.43,17.22,17.32,116065.0,17.42,17.43,17.22,17.32,116065.0
2023-02-24 10:00:00,17.31,17.33,17.25,17.32,109213.0,17.31,17.33,17.25,17.32,109213.0
2023-02-24 10:30:00,17.31,17.33,17.265,17.305,40632.0,17.31,17.33,17.265,17.305,40632.0
2023-02-24 11:00:00,17.31,17.39,17.3,17.38,65717.0,17.31,17.39,17.3,17.38,65717.0
2023-02-24 11:30:00,17.385,17.41,17.28,17.285,89652.0,17.385,17.41,17.28,17.285,89652.0
2023-02-24 12:00:00,17.285,17.315,17.275,17.28,36144.0,17.285,17.315,17.275,17.28,36144.0
2023-02-24 12:30:00,17.28,17.32,17.235,17.235,67704.0,17.28,17.32,17.235,17.235,67704.0
2023-02-24 13:00:00,17.235,17.25,17.175,17.185,50902.0,17.235,17.25,17.175,17.185,50902.0
2023-02-24 13:30:00,17.18,17.255,17.14,17.225,114985.0,17.18,17.255,17.14,17.225,114985.0
2023-02-24 14:00:00,17.228,17.31,17.195,17.255,53795.0,17.228,17.31,17.195,17.255,53795.0
2023-02-24 14:30:00,17.26,17.28,17.23,17.265,47832.0,17.26,17.28,17.23,17.265,47832.0
2023-02-24 15:00:00,17.265,17.27,17.22,17.265,106608.0,17.265,17.27,17.22,17.265,106608.0
2023-02-24 15:30:00,17.26,17.265,17.12,17.13,331679.0,17.26,17.265,17.12,17.13,331679.0
2023-02-27 09:30:00,17.23,17.32,17.18,17.2907,119634.0,17.23,17.32,17.18,17.2907,119634.0
2023-02-27 10:00:00,17.3,17.365,17.28,17.29,62569.0,17.3,17.365,17.28,17.29,62569.0
2023-02-27 10:30:00,17.275,17.3,17.205,17.255,94865.0,17.275,17.3,17.205,17.255,94865.0
2023-02-27 11:00:00,17.255,17.27,17.205,17.21,68009.0,17.255,17.27,17.205,17.21,68009.0
2023-02-27 11:30:00,17.205,17.22,17.17,17.175,37274.0,17.205,17.22,17.17,17.175,37274.0
2023-02-27 12:00:00,17.175,17.19,17.16,17.165,56727.0,17.175,17.19,17.16,17.165,56727.0
2023-02-27 12:30:00,17.165,17.27,17.155,17.27,152380.0,17.165,17.27,17.155,17.27,152380.0
2023-02-27 13:00:00,17.275,17.375,17.27,17.335,122697.0,17.275,17.375,17.27,17.335,122697.0
2023-02-27 13:30:00,17.335,17.42,17.33,17.3701,240967.0,17.335,17.42,17.33,17.3701,240967.0
2023-02-27 14:00:00,17.38,17.435,17.37,17.435,104864.0,17.38,17.435,17.37,17.435,104864.0
2023-02-27 14:30:00,17.44,17.49,17.37,17.415,554805.0,17.44,17.49,17.37,17.415,554805.0
2023-02-27 15:00:00,17.415,17.46,17.38,17.405,222288.0,17.415,17.46,17.38,17.405,222288.0
2023-02-27 15:30:00,17.4,17.5,17.38,17.44,533728.0,17.4,17.5,17.38,17.44,533728.0
2023-02-28 09:30:00,17.33,17.62,17.32,17.4875,233382.0,17.33,17.62,17.32,17.4875,233382.0
2023-02-28 10:00:00,17.49,17.54,17.42,17.43,82610.0,17.49,17.54,17.42,17.43,82610.0
2023-02-28 10:30:00,17.425,17.45,17.365,17.405,66408.0,17.425,17.45,17.365,17.405,66408.0
2023-02-28 11:00:00,17.4,17.46,17.37,17.38,54766.0,17.4,17.46,17.37,17.38,54766.0
2023-02-28 11:30:00,17.39,17.42,17.32,17.32,40336.0,17.39,17.42,17.32,17.32,40336.0
2023-02-28 12:00:00,17.33,17.34,17.29,17.305,51061.0,17.33,17.34,17.29,17.305,51061.0
2023-02-28 12:30:00,17.305,17.36,17.3,17.35,42915.0,17.305,17.36,17.3,17.35,42915.0
2023-02-28 13:00:00,17.35,17.365,17.33,17.35,36488.0,17.35,17.365,17.33,17.35,36488.0
2023-02-28 13:30:00,17.355,17.365,17.285,17.29,55126.0,17.355,17.365,17.285,17.29,55126.0
2023-02-28 14:00:00,17.295,17.3001,17.205,17.265,91354.0,17.295,17.3001,17.205,17.265,91354.0
2023-02-28 14:30:00,17.265,17.27,17.205,17.205,68435.0,17.265,17.27,17.205,17.205,68435.0
2023-02-28 15:00:00,17.205,17.24,17.175,17.18,82824.0,17.205,17.24,17.175,17.18,82824.0
2023-02-28 15:30:00,17.18,17.185,17.06,17.08,424970.0,17.18,17.185,17.06,17.08,424970.0
2023-03-01 09:30:00,17.08,17.12,16.95,17.08,122930.0,17.08,17.12,16.95,17.08,122930.0
2023-03-01 10:00:00,17.09,17.23,17.08,17.21,87629.0,17.09,17.23,17.08,17.21,87629.0
2023-03-01 10:30:00,17.205,17.28,17.17,17.27,54823.0,17.205,17.28,17.17,17.27,54823.0
2023-03-01 11:00:00,17.265,17.28,17.145,17.15,57950.0,17.265,17.28,17.145,17.15,57950.0
2023-03-01 11:30:00,17.15,17.32,17.15,17.32,57652.0,17.15,17.32,17.15,17.32,57652.0
2023-03-01 12:00:00,17.325,17.33,17.285,17.315,46455.0,17.325,17.33,17.285,17.315,46455.0
2023-03-01 12:30:00,17.32,17.345,17.31,17.345,50009.0,17.32,17.345,17.31,17.345,50009.0
2023-03-01 13:00:00,17.35,17.395,17.31,17.39,55381.0,17.35,17.395,17.31,17.39,55381.0
2023-03-01 13:30:00,17.39,17.42,17.375,17.42,48767.0,17.39,17.42,17.375,17.42,48767.0
2023-03-01 14:00:00,17.415,17.425,17.35,17.35,44576.0,17.415,17.425,17.35,17.35,44576.0
2023-03-01 14:30:00,17.35,17.39,17.34,17.38,57408.0,17.35,17.39,17.34,17.38,57408.0
2023-03-01 15:00:00,17.385,17.45,17.38,17.42,80094.0,17.385,17.45,17.38,17.42,80094.0
2023-03-01 15:30:00,17.42,17.48,17.4,17.46,326307.0,17.42,17.48,17.4,17.46,326307.0
2023-03-02 09:30:00,17.37,17.42,17.245,17.27,89782.0,17.37,17.42,17.245,17.27,89782.0
2023-03-02 10:00:00,17.265,17.32,17.265,17.29,170701.0,17.265,17.32,17.265,17.29,170701.0
2023-03-02 10:30:00,17.28,17.3,17.16,17.165,51571.0,17.28,17.3,17.16,17.165,51571.0
2023-03-02 11:00:00,17.16,17.195,17.16,17.16,55549.0,17.16,17.195,17.16,17.16,55549.0
2023-03-02 11:30:00,17.165,17.205,17.16,17.185,45969.0,17.165,17.205,17.16,17.185,45969.0
2023-03-02 12:00:00,17.18,17.28,17.16,17.275,133060.0,17.18,17.28,17.16,17.275,133060.0
2023-03-02 12:30:00,17.275,17.34,17.275,17.305,59486.0,17.275,17.34,17.275,17.305,59486.0
2023-03-02 13:00:00,17.305,17.31,17.25,17.27,79944.0,17.305,17.31,17.25,17.27,79944.0
2023-03-02 13:30:00,17.275,17.31,17.23,17.23,83279.0,17.275,17.31,17.23,17.23,83279.0
2023-03-02 14:00:00,17.235,17.29,17.22,17.275,315207.0,17.235,17.29,17.22,17.275,315207.0
2023-03-02 14:30:00,17.285,17.285,17.2,17.245,623677.0,17.285,17.285,17.2,17.245,623677.0
2023-03-02 15:00:00,17.255,17.28,17.22,17.23,83421.0,17.255,17.28,17.22,17.23,83421.0
2023-03-02 15:30:00,17.23,17.27,17.16,17.18,1152931.0,17.23,17.27,17.16,17.18,1152931.0
2023-03-03 09:30:00,17.21,17.245,16.515,16.6,449099.0,17.21,17.245,16.515,16.6,449099.0
2023-03-03 10:00:00,16.5919,16.8536,16.51,16.8536,257459.0,16.5919,16.8536,16.51,16.8536,257459.0
2023-03-03 10:30:00,16.84,16.925,16.82,16.845,116196.0,16.84,16.925,16.82,16.845,116196.0
2023-03-03 11:00:00,16.845,17.0075,16.835,16.9601,197215.0,16.845,17.0075,16.835,16.9601,197215.0
2023-03-03 11:30:00,16.965,17.01,16.94,16.99,60795.0,16.965,17.01,16.94,16.99,60795.0
2023-03-03 12:00:00,16.99,17.0,16.955,16.955,77288.0,16.99,17.0,16.955,16.955,77288.0
2023-03-03 12:30:00,16.955,17.02,16.93,17.0,159407.0,16.955,17.02,16.93,17.0,159407.0
2023-03-03 13:00:00,17.0,17.0875,16.9901,17.07,114198.0,17.0,17.0875,16.9901,17.07,114198.0
2023-03-03 13:30:00,17.075,17.19,17.06,17.19,61215.0,17.075,17.19,17.06,17.19,61215.0
2023-03-03 14:00:00,17.19,17.25,17.115,17.125,137878.0,17.19,17.25,17.115,17.125,137878.0
2023-03-03 14:30:00,17.12,17.1275,17.035,17.06,76914.0,17.12,17.1275,17.035,17.06,76914.0
2023-03-03 15:00:00,17.06,17.09,17.0231,17.04,139632.0,17.06,17.09,17.0231,17.04,139632.0
2023-03-03 15:30:00,17.04,17.16,17.02,17.16,411326.0,17.04,17.16,17.02,17.16,411326.0
2023-03-06 09:30:00,17.03,17.08,16.89,16.99,104041.0,17.03,17.08,16.89,16.99,104041.0
2023-03-06 10:00:00,16.985,16.995,16.91,16.92,69330.0,16.985,16.995,16.91,16.92,69330.0
2023-03-06 10:30:00,16.925,16.93,16.825,16.825,48703.0,16.925,16.93,16.825,16.825,48703.0
2023-03-06 11:00:00,16.82,16.895,16.82,16.845,41776.0,16.82,16.895,16.82,16.845,41776.0
2023-03-06 11:30:00,16.84,16.845,16.7799,16.78,49607.0,16.84,16.845,16.7799,16.78,49607.0
2023-03-06 12:00:00,16.78,16.815,16.78,16.7999,25867.0,16.78,16.815,16.78,16.7999,25867.0
2023-03-06 12:30:00,16.795,16.8042,16.72,16.73,47470.0,16.795,16.8042,16.72,16.73,47470.0
2023-03-06 13:00:00,16.735,16.74,16.6863,16.725,61686.0,16.735,16.74,16.6863,16.725,61686.0
2023-03-06 13:30:00,16.73,16.75,16.71,16.72,44246.0,16.73,16.75,16.71,16.72,44246.0
2023-03-06 14:00:00,16.71,16.71,16.645,16.655,75616.0,16.71,16.71,16.645,16.655,75616.0
2023-03-06 14:30:00,16.65,16.66,16.555,16.555,77283.0,16.65,16.66,16.555,16.555,77283.0
2023-03-06 15:00:00,16.56,16.5843,16.51,16.525,131518.0,16.56,16.5843,16.51,16.525,131518.0
2023-03-06 15:30:00,16.52,16.555,16.46,16.47,389945.0,16.52,16.555,16.46,16.47,389945.0
2023-03-07 09:30:00,16.53,16.64,16.44,16.6,436929.0,16.53,16.64,16.44,16.6,436929.0
2023-03-07 10:00:00,16.59,16.74,16.56,16.735,307451.0,16.59,16.74,16.56,16.735,307451.0
2023-03-07 10:30:00,16.735,16.785,16.63,16.635,60545.0,16.735,16.785,16.63,16.635,60545.0
2023-03-07 11:00:00,16.645,16.65,16.6,16.61,71371.0,16.645,16.65,16.6,16.61,71371.0
2023-03-07 11:30:00,16.61,16.65,16.6,16.615,36686.0,16.61,16.65,16.6,16.615,36686.0
2023-03-07 12:00:00,16.61,16.665,16.6,16.65,52430.0,16.61,16.665,16.6,16.65,52430.0
2023-03-07 12:30:00,16.64,16.675,16.635,16.64,45724.0,16.64,16.675,16.635,16.64,45724.0
2023-03-07 13:00:00,16.635,16.64,16.59,16.59,34810.0,16.635,16.64,16.59,16.59,34810.0
2023-03-07 13:30:00,16.6,16.62,16.57,16.615,122521.0,16.6,16.62,16.57,16.615,122521.0
2023-03-07 14:00:00,16.615,16.64,16.585,16.591,56337.0,16.615,16.64,16.585,16.591,56337.0
2023-03-07 14:30:00,16.6,16.605,16.53,16.55,134204.0,16.6,16.605,16.53,16.55,134204.0
2023-03-07 15:00:00,16.545,16.58,16.54,16.54,102199.0,16.545,16.58,16.54,16.54,102199.0
2023-03-07 15:30:00,16.545,16.57,16.47,16.47,366464.0,16.545,16.57,16.47,16.47,366464.0
2023-03-08 09:30:00,16.4,16.47,16.32,16.345,130471.0,16.4,16.47,16.32,16.345,130471.0
2023-03-08 10:00:00,16.34,16.345,16.255,16.26,159716.0,16.34,16.345,16.255,16.26,159716.0
2023-03-08 10:30:00,16.2659,16.275,16.165,16.19,107691.0,16.2659,16.275,16.165,16.19,107691.0
2023-03-08 11:00:00,16.195,16.235,16.175,16.19,81792.0,16.195,16.235,16.175,16.19,81792.0
2023-03-08 11:30:00,16.19,16.28,16.18,16.275,93824.0,16.19,16.28,16.18,16.275,93824.0
2023-03-08 12:00:00,16.275,16.3099,16.17,16.175,72908.0,16.275,16.3099,16.17,16.175,72908.0
2023-03-08 12:30:00,16.17,16.2131,16.145,16.205,122913.0,16.17,16.2131,16.145,16.205,122913.0
2023-03-08 13:00:00,16.21,16.225,16.165,16.19,74151.0,16.21,16.225,16.165,16.19,74151.0
2023-03-08 13:30:00,16.19,16.195,16.15,16.17,47524.0,16.19,16.195,16.15,16.17,47524.0
2023-03-08 14:00:00,16.17,16.195,16.165,16.18,46519.0,16.17,16.195,16.165,16.18,46519.0
2023-03-08 14:30:00,16.1899,16.2,16.16,16.185,86258.0,16.1899,16.2,16.16,16.185,86258.0
2023-03-08 15:00:00,16.19,16.335,16.18,16.32,147149.0,16.19,16.335,16.18,16.32,147149.0
2023-03-08 15:30:00,16.3224,16.37,16.255,16.36,360224.0,16.3224,16.37,16.255,16.36,360224.0
2023-03-09 09:30:00,16.69,16.75,16.56,16.685,322884.0,16.69,16.75,16.56,16.685,322884.0
2023-03-09 10:00:00,16.69,16.705,16.595,16.665,107852.0,16.69,16.705,16.595,16.665,107852.0
2023-03-09 10:30:00,16.67,16.72,16.665,16.705,233799.0,16.67,16.72,16.665,16.705,233799.0
2023-03-09 11:00:00,16.705,16.7088,16.645,16.685,88354.0,16.705,16.7088,16.645,16.685,88354.0
2023-03-09 11:30:00,16.685,16.71,16.665,16.665,92133.0,16.685,16.71,16.665,16.665,92133.0
2023-03-09 12:00:00,16.665,16.69,16.635,16.665,122584.0,16.665,16.69,16.635,16.665,122584.0
2023-03-09 12:30:00,16.665,16.685,16.625,16.67,133090.0,16.665,16.685,16.625,16.67,133090.0
2023-03-09 13:00:00,16.67,16.67,16.555,16.56,114778.0,16.67,16.67,16.555,16.56,114778.0
2023-03-09 13:30:00,16.56,16.565,16.495,16.51,115225.0,16.56,16.565,16.495,16.51,115225.0
2023-03-09 14:00:00,16.51,16.59,16.47,16.54,191554.0,16.51,16.59,16.47,16.54,191554.0
2023-03-09 14:30:00,16.535,16.575,16.505,16.505,92918.0,16.535,16.575,16.505,16.505,92918.0
2023-03-09 15:00:00,16.505,16.515,16.44,16.49,148002.0,16.505,16.515,16.44,16.49,148002.0
2023-03-09 15:30:00,16.49,16.7,16.475,16.68,1456380.0,16.49,16.7,16.475,16.68,1456380.0
2023-03-10 09:30:00,16.51,16.71,16.51,16.66,480833.0,16.51,16.71,16.51,16.66,480833.0
2023-03-10 10:00:00,16.665,16.68,16.585,16.605,141705.0,16.665,16.68,16.585,16.605,141705.0
2023-03-10 10:30:00,16.61,16.65,16.545,16.64,117676.0,16.61,16.65,16.545,16.64,117676.0
2023-03-10 11:00:00,16.62,16.635,16.535,16.575,144563.0,16.62,16.635,16.535,16.575,144563.0
2023-03-10 11:30:00,16.58,16.615,16.54,16.545,104036.0,16.58,16.615,16.54,16.545,104036.0
2023-03-10 12:00:00,16.55,16.575,16.51,16.535,119680.0,16.55,16.575,16.51,16.535,119680.0
2023-03-10 12:30:00,16.54,16.58,16.49,16.5,141581.0,16.54,16.58,16.49,16.5,141581.0
2023-03-10 13:00:00,16.5,16.53,16.345,16.375,469820.0,16.5,16.53,16.345,16.375,469820.0
2023-03-10 13:30:00,16.375,16.63,16.375,16.63,283153.0,16.375,16.63,16.375,16.63,283153.0
2023-03-10 14:00:00,16.63,16.67,16.57,16.595,295774.0,16.63,16.67,16.57,16.595,295774.0
2023-03-10 14:30:00,16.59,16.69,16.57,16.65,175820.0,16.59,16.69,16.57,16.65,175820.0
2023-03-10 15:00:00,16.65,16.675,16.565,16.6147,388290.0,16.65,16.675,16.565,16.6147,388290.0
2023-03-10 15:30:00,16.61,16.72,16.555,16.69,1057289.0,16.61,16.72,16.555,16.69,1057289.0
2023-03-13 09:30:00,16.69,16.99,16.67,16.98,243098.0,16.69,16.99,16.67,16.98,243098.0
2023-03-13 10:00:00,16.975,16.98,16.585,16.595,335903.0,16.975,16.98,16.585,16.595,335903.0
2023-03-13 10:30:00,16.595,16.835,16.59,16.8,301735.0,16.595,16.835,16.59,16.8,301735.0
2023-03-13 11:00:00,16.8,16.93,16.785,16.9125,193687.0,16.8,16.93,16.785,16.9125,193687.0
2023-03-13 11:30:00,16.92,17.0,16.8,16.99,186992.0,16.92,17.0,16.8,16.99,186992.0
2023-03-13 12:00:00,17.0,17.02,16.79,16.86,300244.0,17.0,17.02,16.79,16.86,300244.0
2023-03-13 12:30:00,16.865,16.91,16.81,16.84,106034.0,16.865,16.91,16.81,16.84,106034.0
2023-03-13 13:00:00,16.85,16.86,16.775,16.81,147684.0,16.85,16.86,16.775,16.81,147684.0
2023-03-13 13:30:00,16.82,16.875,16.79,16.86,137976.0,16.82,16.875,16.79,16.86,137976.0
2023-03-13 14:00:00,16.865,16.865,16.795,16.8199,245732.0,16.865,16.865,16.795,16.8199,245732.0
2023-03-13 14:30:00,16.81,16.825,16.76,16.82,154768.0,16.81,16.825,16.76,16.82,154768.0
2023-03-13 15:00:00,16.825,16.83,16.765,16.8,356009.0,16.825,16.83,16.765,16.8,356009.0
2023-03-13 15:30:00,16.8,16.83,16.75,16.82,801168.0,16.8,16.83,16.75,16.82,801168.0
2023-03-14 09:30:00,16.84,17.115,16.84,17.05,226677.0,16.84,17.115,16.84,17.05,226677.0
2023-03-14 10:00:00,17.055,17.09,17.035,17.05,367520.0,17.055,17.09,17.035,17.05,367520.0
2023-03-14 10:30:00,17.04,17.15,17.02,17.1,124304.0,17.04,17.15,17.02,17.1,124304.0
2023-03-14 11:00:00,17.1087,17.11,17.06,17.08,155201.0,17.1087,17.11,17.06,17.08,155201.0
2023-03-14 11:30:00,17.085,17.09,17.055,17.085,114320.0,17.085,17.09,17.055,17.085,114320.0
2023-03-14 12:00:00,17.09,17.17,17.09,17.145,56615.0,17.09,17.17,17.09,17.145,56615.0
2023-03-14 12:30:00,17.15,17.16,17.1292,17.14,49498.0,17.15,17.16,17.1292,17.14,49498.0
2023-03-14 13:00:00,17.14,17.15,17.085,17.125,95590.0,17.14,17.15,17.085,17.125,95590.0
2023-03-14 13:30:00,17.1225,17.2,17.12,17.16,92706.0,17.1225,17.2,17.12,17.16,92706.0
2023-03-14 14:00:00,17.17,17.28,17.14,17.25,115349.0,17.17,17.28,17.14,17.25,115349.0
2023-03-14 14:30:00,17.25,17.36,17.25,17.3274,144903.0,17.25,17.36,17.25,17.3274,144903.0
2023-03-14 15:00:00,17.33,17.38,17.315,17.35,188019.0,17.33,17.38,17.315,17.35,188019.0
2023-03-14 15:30:00,17.34,17.5,17.335,17.49,615926.0,17.34,17.5,17.335,17.49,615926.0
2023-03-15 09:30:00,17.37,17.54,17.26,17.41,189301.0,17.37,17.54,17.26,17.41,189301.0
2023-03-15 10:00:00,17.41,17.44,17.3,17.39,148682.0,17.41,17.44,17.3,17.39,148682.0
2023-03-15 10:30:00,17.38,17.46,17.35,17.42,191309.0,17.38,17.46,17.35,17.42,191309.0
2023-03-15 11:00:00,17.41,17.4873,17.39,17.455,99510.0,17.41,17.4873,17.39,17.455,99510.0
2023-03-15 11:30:00,17.45,17.58,17.43,17.5415,168111.0,17.45,17.58,17.43,17.5415,168111.0
2023-03-15 12:00:00,17.55,17.59,17.525,17.575,110396.0,17.55,17.59,17.525,17.575,110396.0
2023-03-15 12:30:00,17.58,17.67,17.58,17.615,107687.0,17.58,17.67,17.58,17.615,107687.0
2023-03-15 13:00:00,17.62,17.6961,17.59,17.665,144744.0,17.62,17.6961,17.59,17.665,144744.0
2023-03-15 13:30:00,17.66,17.78,17.6401,17.725,201173.0,17.66,17.78,17.6401,17.725,201173.0
2023-03-15 14:00:00,17.73,17.87,17.7,17.81,184579.0,17.73,17.87,17.7,17.81,184579.0
2023-03-15 14:30:00,17.805,17.84,17.755,17.78,133152.0,17.805,17.84,17.755,17.78,133152.0
2023-03-15 15:00:00,17.78,17.8,17.74,17.76,121324.0,17.78,17.8,17.74,17.76,121324.0
2023-03-15 15:30:00,17.76,17.82,17.7,17.81,797059.0,17.76,17.82,17.7,17.81,797059.0
2023-03-16 09:30:00,17.8,17.8,17.58,17.67,144662.0,17.8,17.8,17.58,17.67,144662.0
2023-03-16 10:00:00,17.67,17.74,17.645,17.7,74359.0,17.67,17.74,17.645,17.7,74359.0
2023-03-16 10:30:00,17.705,17.72,17.46,17.48,236264.0,17.705,17.72,17.46,17.48,236264.0
2023-03-16 11:00:00,17.48,17.655,17.38,17.62,229859.0,17.48,17.655,17.38,17.62,229859.0
2023-03-16 11:30:00,17.62,17.64,17.52,17.56,75073.0,17.62,17.64,17.52,17.56,75073.0
2023-03-16 12:00:00,17.555,17.57,17.42,17.43,111039.0,17.555,17.57,17.42,17.43,111039.0
2023-03-16 12:30:00,17.44,17.53,17.41,17.5,103908.0,17.44,17.53,17.41,17.5,103908.0
2023-03-16 13:00:00,17.495,17.51,17.4001,17.465,169532.0,17.495,17.51,17.4001,17.465,169532.0
2023-03-16 13:30:00,17.46,17.545,17.445,17.46,178625.0,17.46,17.545,17.445,17.46,178625.0
2023-03-16 14:00:00,17.46,17.52,17.45,17.5,212699.0,17.46,17.52,17.45,17.5,212699.0
2023-03-16 14:30:00,17.5,17.73,17.47,17.715,196734.0,17.5,17.73,17.47,17.715,196734.0
2023-03-16 15:00:00,17.72,17.735,17.62,17.69,229355.0,17.72,17.735,17.62,17.69,229355.0
2023-03-16 15:30:00,17.695,17.71,17.565,17.69,787000.0,17.695,17.71,17.565,17.69,787000.0
2023-03-17 09:30:00,17.66,17.72,17.435,17.72,306944.0,17.66,17.72,17.435,17.72,306944.0
2023-03-17 10:00:00,17.715,17.75,17.46,17.5,183197.0,17.715,17.75,17.46,17.5,183197.0
2023-03-17 10:30:00,17.5,17.51,17.445,17.46,156425.0,17.5,17.51,17.445,17.46,156425.0
2023-03-17 11:00:00,17.46,17.56,17.45,17.53,82144.0,17.46,17.56,17.45,17.53,82144.0
2023-03-17 11:30:00,17.5375,17.63,17.535,17.585,172435.0,17.5375,17.63,17.535,17.585,172435.0
2023-03-17 12:00:00,17.585,17.68,17.585,17.645,212712.0,17.585,17.68,17.585,17.645,212712.0
2023-03-17 12:30:00,17.645,17.69,17.63,17.655,102548.0,17.645,17.69,17.63,17.655,102548.0
2023-03-17 13:00:00,17.655,17.66,17.62,17.64,90385.0,17.655,17.66,17.62,17.64,90385.0
2023-03-17 13:30:00,17.64,17.67,17.62,17.63,160419.0,17.64,17.67,17.62,17.63,160419.0
2023-03-17 14:00:00,17.635,17.64,17.51,17.56,135667.0,17.635,17.64,17.51,17.56,135667.0
2023-03-17 14:30:00,17.56,17.59,17.535,17.545,93000.0,17.56,17.59,17.535,17.545,93000.0
2023-03-17 15:00:00,17.55,17.64,17.535,17.64,77243.0,17.55,17.64,17.535,17.64,77243.0
2023-03-17 15:30:00,17.63,17.64,17.53,17.559,432241.0,17.63,17.64,17.53,17.559,432241.0
2023-03-20 09:30:00,18.12,18.7,18.03,18.41,857036.0,18.12,18.7,18.03,18.41,857036.0
2023-03-20 10:00:00,18.41,18.41,18.22,18.285,213212.0,18.41,18.41,18.22,18.285,213212.0
2023-03-20 10:30:00,18.29,18.455,18.28,18.415,131352.0,18.29,18.455,18.28,18.415,131352.0
2023-03-20 11:00:00,18.415,18.42,18.28,18.32,126947.0,18.415,18.42,18.28,18.32,126947.0
2023-03-20 11:30:00,18.315,18.33,18.24,18.26,92579.0,18.315,18.33,18.24,18.26,92579.0
2023-03-20 12:00:00,18.26,18.27,18.13,18.175,135496.0,18.26,18.27,18.13,18.175,135496.0
2023-03-20 12:30:00,18.175,18.26,18.16,18.235,258050.0,18.175,18.26,18.16,18.235,258050.0
2023-03-20 13:00:00,18.24,18.28,18.205,18.205,99882.0,18.24,18.28,18.205,18.205,99882.0
2023-03-20 13:30:00,18.205,18.31,18.2,18.295,176811.0,18.205,18.31,18.2,18.295,176811.0
2023-03-20 14:00:00,18.29,18.34,18.27,18.3,166654.0,18.29,18.34,18.27,18.3,166654.0
2023-03-20 14:30:00,18.3,18.34,18.28,18.3,158326.0,18.3,18.34,18.28,18.3,158326.0
2023-03-20 15:00:00,18.295,18.42,18.29,18.3911,184263.0,18.295,18.42,18.29,18.3911,184263.0
2023-03-20 15:30:00,18.39,18.39,18.29,18.34,486540.0,18.39,18.39,18.29,18.34,486540.0
2023-03-21 09:30:00,18.47,18.8,18.43,18.71,374502.0,18.47,18.8,18.43,18.71,374502.0
2023-03-21 10:00:00,18.72,18.795,18.54,18.56,300227.0,18.72,18.795,18.54,18.56,300227.0
2023-03-21 10:30:00,18.57,18.64,18.52,18.64,228870.0,18.57,18.64,18.52,18.64,228870.0
2023-03-21 11:00:00,18.64,18.64,18.585,18.615,103490.0,18.64,18.64,18.585,18.615,103490.0
2023-03-21 11:30:00,18.62,18.63,18.47,18.47,120289.0,18.62,18.63,18.47,18.47,120289.0
2023-03-21 12:00:00,18.475,18.485,18.42,18.44,112778.0,18.475,18.485,18.42,18.44,112778.0
2023-03-21 12:30:00,18.4305,18.48,18.42,18.475,128718.0,18.4305,18.48,18.42,18.475,128718.0
2023-03-21 13:00:00,18.4787,18.54,18.4,18.44,251670.0,18.4787,18.54,18.4,18.44,251670.0
2023-03-21 13:30:00,18.43,18.465,18.355,18.36,123216.0,18.43,18.465,18.355,18.36,123216.0
2023-03-21 14:00:00,18.365,18.47,18.295,18.455,179968.0,18.365,18.47,18.295,18.455,179968.0
2023-03-21 14:30:00,18.455,18.52,18.41,18.52,136027.0,18.455,18.52,18.41,18.52,136027.0
2023-03-21 15:00:00,18.515,18.63,18.515,18.555,278809.0,18.515,18.63,18.515,18.555,278809.0
2023-03-21 15:30:00,18.55,18.63,18.51,18.5811,936518.0,18.55,18.63,18.51,18.5811,936518.0
2023-03-22 09:30:00,18.64,18.73,18.505,18.53,165572.0,18.64,18.73,18.505,18.53,165572.0
2023-03-22 10:00:00,18.525,18.59,18.5,18.55,151301.0,18.525,18.59,18.5,18.55,151301.0
2023-03-22 10:30:00,18.55,18.59,18.51,18.585,214227.0,18.55,18.59,18.51,18.585,214227.0
2023-03-22 11:00:00,18.585,18.59,18.515,18.52,92880.0,18.585,18.59,18.515,18.52,92880.0
2023-03-22 11:30:00,18.525,18.55,18.41,18.46,105509.0,18.525,18.55,18.41,18.46,105509.0
2023-03-22 12:00:00,18.46,18.4875,18.44,18.485,59224.0,18.46,18.4875,18.44,18.485,59224.0
2023-03-22 12:30:00,18.485,18.51,18.455,18.47,59864.0,18.485,18.51,18.455,18.47,59864.0
2023-03-22 13:00:00,18.47,18.55,18.44,18.535,92831.0,18.47,18.55,18.44,18.535,92831.0
2023-03-22 13:30:00,18.54,18.57,18.47,18.5,109837.0,18.54,18.57,18.47,18.5,109837.0
2023-03-22 14:00:00,18.51,18.62,18.495,18.525,112039.0,18.51,18.62,18.495,18.525,112039.0
2023-03-22 14:30:00,18.53,18.58,18.4525,18.47,137619.0,18.53,18.58,18.4525,18.47,137619.0
2023-03-22 15:00:00,18.465,18.515,18.3725,18.505,167787.0,18.465,18.515,18.3725,18.505,167787.0
2023-03-22 15:30:00,18.505,18.505,18.29,18.29,508061.0,18.505,18.505,18.29,18.29,508061.0
2023-03-23 09:30:00,18.42,18.495,18.28,18.375,154317.0,18.42,18.495,18.28,18.375,154317.0
2023-03-23 10:00:00,18.38,18.4,18.21,18.36,172635.0,18.38,18.4,18.21,18.36,172635.0
2023-03-23 10:30:00,18.36,18.5,18.36,18.49,80319.0,18.36,18.5,18.36,18.49,80319.0
2023-03-23 11:00:00,18.49,18.52,18.4325,18.44,58898.0,18.49,18.52,18.4325,18.44,58898.0
2023-03-23 11:30:00,18.44,18.46,18.365,18.395,63101.0,18.44,18.46,18.365,18.395,63101.0
2023-03-23 12:00:00,18.39,18.4,18.355,18.375,58665.0,18.39,18.4,18.355,18.375,58665.0
2023-03-23 12:30:00,18.375,18.4,18.3,18.305,272253.0,18.375,18.4,18.3,18.305,272253.0
2023-03-23 13:00:00,18.305,18.305,18.16,18.17,121922.0,18.305,18.305,18.16,18.17,121922.0
2023-03-23 13:30:00,18.17,18.245,18.11,18.215,149051.0,18.17,18.245,18.11,18.215,149051.0
2023-03-23 14:00:00,18.215,18.24,18.165,18.165,79824.0,18.215,18.24,18.165,18.165,79824.0
2023-03-23 14:30:00,18.165,18.2,18.145,18.185,111984.0,18.165,18.2,18.145,18.185,111984.0
2023-03-23 15:00:00,18.19,18.24,18.1521,18.205,169428.0,18.19,18.24,18.1521,18.205,169428.0
2023-03-23 15:30:00,18.2,18.385,18.19,18.33,520398.0,18.2,18.385,18.19,18.33,520398.0
2023-03-24 09:30:00,18.27,18.3154,18.0,18.105,72998.0,18.27,18.3154,18.0,18.105,72998.0
2023-03-24 10:00:00,18.105,18.17,18.08,18.155,57475.0,18.105,18.17,18.08,18.155,57475.0
2023-03-24 10:30:00,18.16,18.228,18.1,18.228,47194.0,18.16,18.228,18.1,18.228,47194.0
2023-03-24 11:00:00,18.23,18.248,17.9,18.12,715367.0,18.23,18.248,17.9,18.12,715367.0
2023-03-24 11:30:00,18.135,18.37,17.9,18.365,2788112.0,18.135,18.37,17.9,18.365,2788112.0
2023-03-24 12:00:00,18.36,18.385,18.305,18.355,68039.0,18.36,18.385,18.305,18.355,68039.0
2023-03-24 12:30:00,18.36,18.45,18.33,18.445,50718.0,18.36,18.45,18.33,18.445,50718.0
2023-03-24 13:00:00,18.45,18.45,18.3725,18.42,54791.0,18.45,18.45,18.3725,18.42,54791.0
2023-03-24 13:30:00,18.42,18.445,18.33,18.365,46185.0,18.42,18.445,18.33,18.365,46185.0
2023-03-24 14:00:00,18.3654,18.4,18.345,18.355,58608.0,18.3654,18.4,18.345,18.355,58608.0
2023-03-24 14:30:00,18.36,18.4,18.35,18.385,53007.0,18.36,18.4,18.35,18.385,53007.0
2023-03-24 15:00:00,18.385,18.43,18.29,18.41,282695.0,18.385,18.43,18.29,18.41,282695.0
2023-03-24 15:30:00,18.415,18.52,18.4,18.495,899883.0,18.415,18.52,18.4,18.495,899883.0
2023-03-27 09:30:00,18.51,18.6399,18.505,18.535,372654.0,18.51,18.6399,18.505,18.535,372654.0
2023-03-27 10:00:00,18.53,18.545,18.46,18.5,132685.0,18.53,18.545,18.46,18.5,132685.0
2023-03-27 10:30:00,18.495,18.59,18.49,18.585,77651.0,18.495,18.59,18.49,18.585,77651.0
2023-03-27 11:00:00,18.58,18.65,18.57,18.64,90971.0,18.58,18.65,18.57,18.64,90971.0
2023-03-27 11:30:00,18.645,18.685,18.62,18.675,83833.0,18.645,18.685,18.62,18.675,83833.0
2023-03-27 12:00:00,18.67,18.67,18.6,18.62,53594.0,18.67,18.67,18.6,18.62,53594.0
2023-03-27 12:30:00,18.625,18.655,18.625,18.655,52785.0,18.625,18.655,18.625,18.655,52785.0
2023-03-27 13:00:00,18.655,18.67,18.62,18.645,59826.0,18.655,18.67,18.62,18.645,59826.0
2023-03-27 13:30:00,18.645,18.66,18.62,18.645,88816.0,18.645,18.66,18.62,18.645,88816.0
2023-03-27 14:00:00,18.645,18.66,18.63,18.635,54783.0,18.645,18.66,18.63,18.635,54783.0
2023-03-27 14:30:00,18.635,18.71,18.63,18.68,102914.0,18.635,18.71,18.63,18.68,102914.0
2023-03-27 15:00:00,18.685,18.74,18.685,18.7322,180372.0,18.685,18.74,18.685,18.7322,180372.0
2023-03-27 15:30:00,18.735,18.79,18.63,18.675,454141.0,18.735,18.79,18.63,18.675,454141.0
2023-03-28 09:30:00,18.58,18.71,18.51,18.635,126633.0,18.58,18.71,18.51,18.635,126633.0
2023-03-28 10:00:00,18.635,18.67,18.59,18.595,55795.0,18.635,18.67,18.59,18.595,55795.0
2023-03-28 10:30:00,18.6,18.615,18.54,18.605,60512.0,18.6,18.615,18.54,18.605,60512.0
2023-03-28 11:00:00,18.6,18.6499,18.595,18.635,47848.0,18.6,18.6499,18.595,18.635,47848.0
2023-03-28 11:30:00,18.635,18.64,18.605,18.62,32565.0,18.635,18.64,18.605,18.62,32565.0
2023-03-28 12:00:00,18.62,18.63,18.58,18.58,30841.0,18.62,18.63,18.58,18.58,30841.0
2023-03-28 12:30:00,18.58,18.63,18.58,18.625,29711.0,18.58,18.63,18.58,18.625,29711.0
2023-03-28 13:00:00,18.63,18.645,18.6021,18.635,51863.0,18.63,18.645,18.6021,18.635,51863.0
2023-03-28 13:30:00,18.635,18.65,18.615,18.645,94877.0,18.635,18.65,18.615,18.645,94877.0
2023-03-28 14:00:00,18.65,18.66,18.615,18.645,90445.0,18.65,18.66,18.615,18.645,90445.0
2023-03-28 14:30:00,18.635,18.74,18.61,18.74,134982.0,18.635,18.74,18.61,18.74,134982.0
2023-03-28 15:00:00,18.735,18.75,18.71,18.725,89936.0,18.735,18.75,18.71,18.725,89936.0
2023-03-28 15:30:00,18.73,18.8,18.715,18.77,438089.0,18.73,18.8,18.715,18.77,438089.0
2023-03-29 09:30:00,18.77,18.97,18.7699,18.97,183522.0,18.77,18.97,18.7699,18.97,183522.0
2023-03-29 10:00:00,18.97,19.0,18.93,18.98,77325.0,18.97,19.0,18.93,18.98,77325.0
2023-03-29 10:30:00,18.99,19.115,18.985,19.095,262977.0,18.99,19.115,18.985,19.095,262977.0
2023-03-29 11:00:00,19.09,19.16,19.075,19.13,66679.0,19.09,19.16,19.075,19.13,66679.0
2023-03-29 11:30:00,19.135,19.19,19.13,19.19,68943.0,19.135,19.19,19.13,19.19,68943.0
2023-03-29 12:00:00,19.19,19.195,19.14,19.145,77637.0,19.19,19.195,19.14,19.145,77637.0
2023-03-29 12:30:00,19.155,19.18,19.12,19.135,68113.0,19.155,19.18,19.12,19.135,68113.0
2023-03-29 13:00:00,19.14,19.17,19.13,19.17,56530.0,19.14,19.17,19.13,19.17,56530.0
2023-03-29 13:30:00,19.17,19.17,19.1,19.155,285166.0,19.17,19.17,19.1,19.155,285166.0
2023-03-29 14:00:00,19.16,19.17,19.13,19.155,74211.0,19.16,19.17,19.13,19.155,74211.0
2023-03-29 14:30:00,19.155,19.18,19.14,19.178,71143.0,19.155,19.18,19.14,19.178,71143.0
2023-03-29 15:00:00,19.18,19.22,19.14,19.205,117171.0,19.18,19.22,19.14,19.205,117171.0
2023-03-29 15:30:00,19.205,19.24,19.15,19.19,393007.0,19.205,19.24,19.15,19.19,393007.0
2023-03-30 09:30:00,19.2,19.21,19.015,19.055,368339.0,19.2,19.21,19.015,19.055,368339.0
2023-03-30 10:00:00,19.055,19.13,19.02,19.085,169574.0,19.055,19.13,19.02,19.085,169574.0
2023-03-30 10:30:00,19.09,19.11,19.0,19.0,121610.0,19.09,19.11,19.0,19.0,121610.0
2023-03-30 11:00:00,19.0,19.07,18.99,19.0,73838.0,19.0,19.07,18.99,19.0,73838.0
2023-03-30 11:30:00,19.005,19.03,18.935,18.955,179147.0,19.005,19.03,18.935,18.955,179147.0
2023-03-30 12:00:00,18.951,19.005,18.935,18.9413,142461.0,18.951,19.005,18.935,18.9413,142461.0
2023-03-30 12:30:00,18.945,18.955,18.88,18.915,99683.0,18.945,18.955,18.88,18.915,99683.0
2023-03-30 13:00:00,18.91,18.97,18.85,18.85,88349.0,18.91,18.97,18.85,18.85,88349.0
2023-03-30 13:30:00,18.855,18.89,18.835,18.88,70078.0,18.855,18.89,18.835,18.88,70078.0
2023-03-30 14:00:00,18.88,18.9614,18.87,18.92,73123.0,18.88,18.9614,18.87,18.92,73123.0
2023-03-30 14:30:00,18.92,18.945,18.91,18.92,63637.0,18.92,18.945,18.91,18.92,63637.0
2023-03-30 15:00:00,18.92,18.94,18.895,18.9,111400.0,18.92,18.94,18.895,18.9,111400.0
2023-03-30 15:30:00,18.9,18.93,18.81,18.82,451325.0,18.9,18.93,18.81,18.82,451325.0
2023-03-31 09:30:00,18.95,19.01,18.88,18.96,66369.0,18.95,19.01,18.88,18.96,66369.0
2023-03-31 10:00:00,18.98,19.05,18.96,19.02,134380.0,18.98,19.05,18.96,19.02,134380.0
2023-03-31 10:30:00,19.015,19.0151,18.94,18.94,124070.0,19.015,19.0151,18.94,18.94,124070.0
2023-03-31 11:00:00,18.945,19.0,18.93,18.99,96738.0,18.945,19.0,18.93,18.99,96738.0
2023-03-31 11:30:00,18.985,18.99,18.94,18.95,74633.0,18.985,18.99,18.94,18.95,74633.0
2023-03-31 12:00:00,18.945,19.0,18.945,18.975,64571.0,18.945,19.0,18.945,18.975,64571.0
2023-03-31 12:30:00,18.97,19.1,18.94,19.1,55892.0,18.97,19.1,18.94,19.1,55892.0
2023-03-31 13:00:00,19.1,19.12,19.085,19.12,60936.0,19.1,19.12,19.085,19.12,60936.0
2023-03-31 13:30:00,19.12,19.165,19.11,19.155,73393.0,19.12,19.165,19.11,19.155,73393.0
2023-03-31 14:00:00,19.155,19.18,19.105,19.13,81822.0,19.155,19.18,19.105,19.13,81822.0
2023-03-31 14:30:00,19.12,19.24,19.105,19.235,122131.0,19.12,19.24,19.105,19.235,122131.0
2023-03-31 15:00:00,19.235,19.3999,19.233,19.375,232874.0,19.235,19.3999,19.233,19.375,232874.0
2023-03-31 15:30:00,19.375,19.49,19.375,19.42,1032037.0,19.375,19.49,19.375,19.42,1032037.0
2023-04-03 09:30:00,19.35,19.58,19.27,19.56,175998.0,19.35,19.58,19.27,19.56,175998.0
2023-04-03 10:00:00,19.555,19.6,19.5,19.58,113504.0,19.555,19.6,19.5,19.58,113504.0
2023-04-03 10:30:00,19.58,19.65,19.5349,19.55,123200.0,19.58,19.65,19.5349,19.55,123200.0
2023-04-03 11:00:00,19.55,19.58,19.485,19.5,54084.0,19.55,19.58,19.485,19.5,54084.0
2023-04-03 11:30:00,19.495,19.54,19.495,19.535,36444.0,19.495,19.54,19.495,19.535,36444.0
2023-04-03 12:00:00,19.53,19.56,19.505,19.555,66033.0,19.53,19.56,19.505,19.555,66033.0
2023-04-03 12:30:00,19.555,19.64,19.54,19.585,126699.0,19.555,19.64,19.54,19.585,126699.0
2023-04-03 13:00:00,19.58,19.6,19.56,19.565,53675.0,19.58,19.6,19.56,19.565,53675.0
2023-04-03 13:30:00,19.56,19.5775,19.445,19.455,113397.0,19.56,19.5775,19.445,19.455,113397.0
2023-04-03 14:00:00,19.455,19.49,19.43,19.445,55479.0,19.455,19.49,19.43,19.445,55479.0
2023-04-03 14:30:00,19.445,19.465,19.405,19.4275,65947.0,19.445,19.465,19.405,19.4275,65947.0
2023-04-03 15:00:00,19.425,19.53,19.425,19.515,92306.0,19.425,19.53,19.425,19.515,92306.0
2023-04-03 15:30:00,19.515,19.57,19.46,19.51,442202.0,19.515,19.57,19.46,19.51,442202.0
2023-04-04 09:30:00,19.49,19.53,19.32,19.455,101156.0,19.49,19.53,19.32,19.455,101156.0
2023-04-04 10:00:00,19.47,19.56,19.43,19.53,76853.0,19.47,19.56,19.43,19.53,76853.0
2023-04-04 10:30:00,19.525,19.575,19.46,19.495,106837.0,19.525,19.575,19.46,19.495,106837.0
2023-04-04 11:00:00,19.49,19.5,19.375,19.38,57780.0,19.49,19.5,19.375,19.38,57780.0
2023-04-04 11:30:00,19.38,19.445,19.375,19.385,64668.0,19.38,19.445,19.375,19.385,64668.0
2023-04-04 12:00:00,19.385,19.4358,19.31,19.43,69137.0,19.385,19.4358,19.31,19.43,69137.0
2023-04-04 12:30:00,19.425,19.47,19.415,19.4542,53949.0,19.425,19.47,19.415,19.4542,53949.0
2023-04-04 13:00:00,19.45,19.485,19.44,19.485,48494.0,19.45,19.485,19.44,19.485,48494.0
2023-04-04 13:30:00,19.49,19.495,19.415,19.435,43125.0,19.49,19.495,19.415,19.435,43125.0
2023-04-04 14:00:00,19.43,19.47,19.415,19.4213,53483.0,19.43,19.47,19.415,19.4213,53483.0
2023-04-04 14:30:00,19.42,19.445,19.385,19.425,48983.0,19.42,19.445,19.385,19.425,48983.0
2023-04-04 15:00:00,19.42,19.47,19.415,19.45,76475.0,19.42,19.47,19.415,19.45,76475.0
2023-04-04 15:30:00,19.45,19.56,19.43,19.55,302507.0,19.45,19.56,19.43,19.55,302507.0
2023-04-05 09:30:00,19.6,19.7,19.56,19.685,85380.0,19.6,19.7,19.56,19.685,85380.0
2023-04-05 10:00:00,19.685,19.69,19.6,19.655,79677.0,19.685,19.69,19.6,19.655,79677.0
2023-04-05 10:30:00,19.655,19.76,19.65,19.73,404609.0,19.655,19.76,19.65,19.73,404609.0
2023-04-05 11:00:00,19.73,19.7699,19.695,19.75,67890.0,19.73,19.7699,19.695,19.75,67890.0
2023-04-05 11:30:00,19.745,19.79,19.705,19.775,84652.0,19.745,19.79,19.705,19.775,84652.0
2023-04-05 12:00:00,19.77,19.8,19.76,19.795,55469.0,19.77,19.8,19.76,19.795,55469.0
2023-04-05 12:30:00,19.8,19.8113,19.74,19.765,48458.0,19.8,19.8113,19.74,19.765,48458.0
2023-04-05 13:00:00,19.765,19.81,19.76,19.805,47869.0,19.765,19.81,19.76,19.805,47869.0
2023-04-05 13:30:00,19.805,19.92,19.785,19.915,76980.0,19.805,19.92,19.785,19.915,76980.0
2023-04-05 14:00:00,19.915,19.98,19.895,19.955,107341.0,19.915,19.98,19.895,19.955,107341.0
2023-04-05 14:30:00,19.955,19.99,19.95,19.965,104843.0,19.955,19.99,19.95,19.965,104843.0
2023-04-05 15:00:00,19.965,20.07,19.965,20.04,524789.0,19.965,20.07,19.965,20.04,524789.0
2023-04-05 15:30:00,20.035,20.04,19.89,19.89,612229.0,20.035,20.04,19.89,19.89,612229.0
2023-04-06 09:30:00,19.85,19.94,19.76,19.91,135873.0,19.85,19.94,19.76,19.91,135873.0
2023-04-06 10:00:00,19.91,20.08,19.9,20.055,145378.0,19.91,20.08,19.9,20.055,145378.0
2023-04-06 10:30:00,20.06,20.21,20.055,20.175,220542.0,20.06,20.21,20.055,20.175,220542.0
2023-04-06 11:00:00,20.185,20.24,20.12,20.235,105095.0,20.185,20.24,20.12,20.235,105095.0
2023-04-06 11:30:00,20.2394,20.33,20.1801,20.29,358693.0,20.2394,20.33,20.1801,20.29,358693.0
2023-04-06 12:00:00,20.295,20.48,20.295,20.4799,319893.0,20.295,20.48,20.295,20.4799,319893.0
2023-04-06 12:30:00,20.48,20.48,20.305,20.315,235022.0,20.48,20.48,20.305,20.315,235022.0
2023-04-06 13:00:00,20.31,20.42,20.29,20.405,121905.0,20.31,20.42,20.29,20.405,121905.0
2023-04-06 13:30:00,20.405,20.45,20.385,20.385,115794.0,20.405,20.45,20.385,20.385,115794.0
2023-04-06 14:00:00,20.385,20.5,20.38,20.475,181495.0,20.385,20.5,20.38,20.475,181495.0
2023-04-06 14:30:00,20.475,20.51,20.39,20.505,198583.0,20.475,20.51,20.39,20.505,198583.0
2023-04-06 15:00:00,20.505,20.53,20.475,20.525,203526.0,20.505,20.53,20.475,20.525,203526.0
2023-04-06 15:30:00,20.525,20.56,20.445,20.5,552883.0,20.525,20.56,20.445,20.5,552883.0
2023-04-10 09:30:00,20.45,20.48,20.1948,20.3,148684.0,20.45,20.48,20.1948,20.3,148684.0
2023-04-10 10:00:00,20.3,20.33,20.135,20.14,100730.0,20.3,20.33,20.135,20.14,100730.0
2023-04-10 10:30:00,20.15,20.15,19.89,19.952,193387.0,20.15,20.15,19.89,19.952,193387.0
2023-04-10 11:00:00,19.95,20.05,19.95,20.01,104239.0,19.95,20.05,19.95,20.01,104239.0
2023-04-10 11:30:00,20.005,20.03,19.95,19.98,104140.0,20.005,20.03,19.95,19.98,104140.0
2023-04-10 12:00:00,19.985,20.01,19.92,19.95,102371.0,19.985,20.01,19.92,19.95,102371.0
2023-04-10 12:30:00,19.955,20.08,19.94,20.005,136625.0,19.955,20.08,19.94,20.005,136625.0
2023-04-10 13:00:00,20.0,20.105,20.0,20.015,123282.0,20.0,20.105,20.0,20.015,123282.0
2023-04-10 13:30:00,20.015,20.175,20.0,20.145,190831.0,20.015,20.175,20.0,20.145,190831.0
2023-04-10 14:00:00,20.145,20.18,20.095,20.155,171233.0,20.145,20.18,20.095,20.155,171233.0
2023-04-10 14:30:00,20.155,20.19,20.07,20.115,280292.0,20.155,20.19,20.07,20.115,280292.0
2023-04-10 15:00:00,20.115,20.12,20.03,20.055,161956.0,20.115,20.12,20.03,20.055,161956.0
2023-04-10 15:30:00,20.055,20.125,20.05,20.1,432610.0,20.055,20.125,20.05,20.1,432610.0
2023-04-11 09:30:00,20.11,20.32,20.08,20.215,183972.0,20.11,20.32,20.08,20.215,183972.0
2023-04-11 10:00:00,20.215,20.28,20.195,20.26,106908.0,20.215,20.28,20.195,20.26,106908.0
2023-04-11 10:30:00,20.26,20.31,20.19,20.22,227924.0,20.26,20.31,20.19,20.22,227924.0
2023-04-11 11:00:00,20.225,20.25,20.16,20.195,135095.0,20.225,20.25,20.16,20.195,135095.0
2023-04-11 11:30:00,20.195,20.22,20.16,20.175,113701.0,20.195,20.22,20.16,20.175,113701.0
2023-04-11 12:00:00,20.18,20.215,20.18,20.205,114472.0,20.18,20.215,20.18,20.205,114472.0
2023-04-11 12:30:00,20.21,20.25,20.18,20.2301,380694.0,20.21,20.25,20.18,20.2301,380694.0
2023-04-11 13:00:00,20.235,20.235,20.18,20.215,74431.0,20.235,20.235,20.18,20.215,74431.0
2023-04-11 13:30:00,20.22,20.23,20.155,20.175,73978.0,20.22,20.23,20.155,20.175,73978.0
2023-04-11 14:00:00,20.1793,20.2,20.165,20.195,61123.0,20.1793,20.2,20.165,20.195,61123.0
2023-04-11 14:30:00,20.195,20.245,20.1918,20.205,212563.0,20.195,20.245,20.1918,20.205,212563.0
2023-04-11 15:00:00,20.205,20.205,20.135,20.155,113900.0,20.205,20.205,20.135,20.155,113900.0
2023-04-11 15:30:00,20.155,20.155,20.04,20.09,488802.0,20.155,20.155,20.04,20.09,488802.0
2023-04-12 09:30:00,20.16,20.2,19.93,19.94,112988.0,20.16,20.2,19.93,19.94,112988.0
2023-04-12 10:00:00,19.945,20.05,19.91,19.975,126583.0,19.945,20.05,19.91,19.975,126583.0
2023-04-12 10:30:00,19.97,19.97,19.81,19.82,92418.0,19.97,19.97,19.81,19.82,92418.0
2023-04-12 11:00:00,19.815,19.83,19.765,19.79,82562.0,19.815,19.83,19.765,19.79,82562.0
2023-04-12 11:30:00,19.785,19.81,19.765,19.77,77727.0,19.785,19.81,19.765,19.77,77727.0
2023-04-12 12:00:00,19.76,19.8675,19.7501,19.865,65593.0,19.76,19.8675,19.7501,19.865,65593.0
2023-04-12 12:30:00,19.865,19.88,19.85,19.85,52258.0,19.865,19.88,19.85,19.85,52258.0
2023-04-12 13:00:00,19.855,19.89,19.8425,19.87,56320.0,19.855,19.89,19.8425,19.87,56320.0
2023-04-12 13:30:00,19.865,19.87,19.725,19.75,101085.0,19.865,19.87,19.725,19.75,101085.0
2023-04-12 14:00:00,19.745,19.75,19.65,19.65,128325.0,19.745,19.75,19.65,19.65,128325.0
2023-04-12 14:30:00,19.65,19.65,19.6,19.62,101288.0,19.65,19.65,19.6,19.62,101288.0
2023-04-12 15:00:00,19.62,19.64,19.545,19.563,113494.0,19.62,19.64,19.545,19.563,113494.0
2023-04-12 15:30:00,19.56,19.575,19.46,19.49,474384.0,19.56,19.575,19.46,19.49,474384.0
2023-04-13 09:30:00,19.45,19.79,19.445,19.78,116817.0,19.45,19.79,19.445,19.78,116817.0
2023-04-13 10:00:00,19.79,19.915,19.785,19.895,94548.0,19.79,19.915,19.785,19.895,94548.0
2023-04-13 10:30:00,19.89,19.89,19.7108,19.7108,77698.0,19.89,19.89,19.7108,19.7108,77698.0
2023-04-13 11:00:00,19.715,19.76,19.715,19.74,62413.0,19.715,19.76,19.715,19.74,62413.0
2023-04-13 11:30:00,19.745,19.77,19.735,19.77,85760.0,19.745,19.77,19.735,19.77,85760.0
2023-04-13 12:00:00,19.7601,19.805,19.75,19.75,87557.0,19.7601,19.805,19.75,19.75,87557.0
2023-04-13 12:30:00,19.75,19.79,19.7346,19.76,52717.0,19.75,19.79,19.7346,19.76,52717.0
2023-04-13 13:00:00,19.755,19.785,19.745,19.755,42306.0,19.755,19.785,19.745,19.755,42306.0
2023-04-13 13:30:00,19.755,19.79,19.74,19.75,39171.0,19.755,19.79,19.74,19.75,39171.0
2023-04-13 14:00:00,19.745,19.755,19.725,19.74,110054.0,19.745,19.755,19.725,19.74,110054.0
2023-04-13 14:30:00,19.745,19.75,19.715,19.745,122662.0,19.745,19.75,19.715,19.745,122662.0
2023-04-13 15:00:00,19.745,19.81,19.645,19.685,329201.0,19.745,19.81,19.645,19.685,329201.0
2023-04-13 15:30:00,19.685,19.685,19.61,19.64,443648.0,19.685,19.685,19.61,19.64,443648.0
2023-04-14 09:30:00,19.55,19.6899,19.43,19.56,75989.0,19.55,19.6899,19.43,19.56,75989.0
2023-04-14 10:00:00,19.52,19.54,19.3942,19.4348,80751.0,19.52,19.54,19.3942,19.4348,80751.0
2023-04-14 10:30:00,19.435,19.51,19.435,19.49,53555.0,19.435,19.51,19.435,19.49,53555.0
2023-04-14 11:00:00,19.48,19.525,19.47,19.49,44524.0,19.48,19.525,19.47,19.49,44524.0
2023-04-14 11:30:00,19.485,19.5,19.44,19.495,40020.0,19.485,19.5,19.44,19.495,40020.0
2023-04-14 12:00:00,19.49,19.52,19.445,19.505,59875.0,19.49,19.52,19.445,19.505,59875.0
2023-04-14 12:30:00,19.5,19.515,19.49,19.505,25822.0,19.5,19.515,19.49,19.505,25822.0
2023-04-14 13:00:00,19.505,19.53,19.475,19.495,38550.0,19.505,19.53,19.475,19.495,38550.0
2023-04-14 13:30:00,19.495,19.5,19.45,19.48,40906.0,19.495,19.5,19.45,19.48,40906.0
2023-04-14 14:00:00,19.47,19.47,19.415,19.435,40729.0,19.47,19.47,19.415,19.435,40729.0
2023-04-14 14:30:00,19.435,19.49,19.41,19.485,117092.0,19.435,19.49,19.41,19.485,117092.0
2023-04-14 15:00:00,19.485,19.49,19.41,19.435,94308.0,19.485,19.49,19.41,19.435,94308.0
2023-04-14 15:30:00,19.435,19.495,19.43,19.45,349517.0,19.435,19.495,19.43,19.45,349517.0
2023-04-17 09:30:00,19.53,19.61,19.44,19.6,102777.0,19.53,19.61,19.44,19.6,102777.0
2023-04-17 10:00:00,19.595,19.78,19.595,19.76,116318.0,19.595,19.78,19.595,19.76,116318.0
2023-04-17 10:30:00,19.755,19.82,19.7125,19.75,69076.0,19.755,19.82,19.7125,19.75,69076.0
2023-04-17 11:00:00,19.75,19.8,19.74,19.79,80442.0,19.75,19.8,19.74,19.79,80442.0
2023-04-17 11:30:00,19.78,19.79,19.63,19.68,58300.0,19.78,19.79,19.63,19.68,58300.0
2023-04-17 12:00:00,19.69,19.72,19.6794,19.69,55771.0,19.69,19.72,19.6794,19.69,55771.0
2023-04-17 12:30:00,19.69,19.69,19.6,19.61,26945.0,19.69,19.69,19.6,19.61,26945.0
2023-04-17 13:00:00,19.615,19.629,19.59,19.605,36611.0,19.615,19.629,19.59,19.605,36611.0
2023-04-17 13:30:00,19.61,19.63,19.565,19.57,42569.0,19.61,19.63,19.565,19.57,42569.0
2023-04-17 14:00:00,19.565,19.57,19.52,19.55,49535.0,19.565,19.57,19.52,19.55,49535.0
2023-04-17 14:30:00,19.555,19.66,19.555,19.645,56756.0,19.555,19.66,19.555,19.645,56756.0
2023-04-17 15:00:00,19.645,19.76,19.625,19.755,212970.0,19.645,19.76,19.625,19.755,212970.0
2023-04-17 15:30:00,19.76,19.79,19.72,19.75,523726.0,19.76,19.79,19.72,19.75,523726.0
2023-04-18 09:30:00,19.71,19.72,19.395,19.395,82806.0,19.71,19.72,19.395,19.395,82806.0
2023-04-18 10:00:00,19.39,19.42,19.2,19.2,74006.0,19.39,19.42,19.2,19.2,74006.0
2023-04-18 10:30:00,19.2,19.23,19.175,19.21,48064.0,19.2,19.23,19.175,19.21,48064.0
2023-04-18 11:00:00,19.215,19.24,19.18,19.195,41510.0,19.215,19.24,19.18,19.195,41510.0
2023-04-18 11:30:00,19.2,19.2,19.04,19.065,71892.0,19.2,19.2,19.04,19.065,71892.0
2023-04-18 12:00:00,19.065,19.1,19.05,19.095,42327.0,19.065,19.1,19.05,19.095,42327.0
2023-04-18 12:30:00,19.09,19.1084,19.04,19.045,57761.0,19.09,19.1084,19.04,19.045,57761.0
2023-04-18 13:00:00,19.04,19.21,19.025,19.205,82529.0,19.04,19.21,19.025,19.205,82529.0
2023-04-18 13:30:00,19.2,19.28,19.2,19.25,131533.0,19.2,19.28,19.2,19.25,131533.0
2023-04-18 14:00:00,19.25,19.315,19.225,19.225,70067.0,19.25,19.315,19.225,19.225,70067.0
2023-04-18 14:30:00,19.23,19.235,19.1622,19.185,77008.0,19.23,19.235,19.1622,19.185,77008.0
2023-04-18 15:00:00,19.18,19.185,19.13,19.165,62125.0,19.18,19.185,19.13,19.165,62125.0
2023-04-18 15:30:00,19.165,19.18,19.115,19.14,303763.0,19.165,19.18,19.115,19.14,303763.0
2023-04-19 09:30:00,19.13,19.21,19.1,19.16,70267.0,19.13,19.21,19.1,19.16,70267.0
2023-04-19 10:00:00,19.16,19.19,19.11,19.1811,58261.0,19.16,19.19,19.11,19.1811,58261.0
2023-04-19 10:30:00,19.19,19.26,19.17,19.18,38333.0,19.19,19.26,19.17,19.18,38333.0
2023-04-19 11:00:00,19.19,19.21,19.155,19.165,30711.0,19.19,19.21,19.155,19.165,30711.0
2023-04-19 11:30:00,19.16,19.185,19.15,19.1601,27539.0,19.16,19.185,19.15,19.1601,27539.0
2023-04-19 12:00:00,19.16,19.19,19.1325,19.18,37139.0,19.16,19.19,19.1325,19.18,37139.0
2023-04-19 12:30:00,19.19,19.19,19.1311,19.135,17432.0,19.19,19.19,19.1311,19.135,17432.0
2023-04-19 13:00:00,19.1325,19.19,19.13,19.19,35993.0,19.1325,19.19,19.13,19.19,35993.0
2023-04-19 13:30:00,19.185,19.24,19.16,19.24,48745.0,19.185,19.24,19.16,19.24,48745.0
2023-04-19 14:00:00,19.24,19.29,19.23,19.28,32388.0,19.24,19.29,19.23,19.28,32388.0
2023-04-19 14:30:00,19.28,19.285,19.235,19.255,38558.0,19.28,19.285,19.235,19.255,38558.0
2023-04-19 15:00:00,19.255,19.255,19.22,19.225,43589.0,19.255,19.255,19.22,19.225,43589.0
2023-04-19 15:30:00,19.22,19.255,19.13,19.155,268109.0,19.22,19.255,19.13,19.155,268109.0
2023-04-20 09:30:00,19.07,19.07,18.9,18.92,113386.0,19.07,19.07,18.9,18.92,113386.0
2023-04-20 10:00:00,18.93,19.055,18.93,19.025,50872.0,18.93,19.055,18.93,19.025,50872.0
2023-04-20 10:30:00,19.025,19.045,18.945,18.9754,33073.0,19.025,19.045,18.945,18.9754,33073.0
2023-04-20 11:00:00,18.975,18.98,18.89,18.905,32353.0,18.975,18.98,18.89,18.905,32353.0
2023-04-20 11:30:00,18.9,18.93,18.89,18.9107,28752.0,18.9,18.93,18.89,18.9107,28752.0
2023-04-20 12:00:00,18.9132,18.93,18.895,18.9,23431.0,18.9132,18.93,18.895,18.9,23431.0
2023-04-20 12:30:00,18.9,18.935,18.9,18.93,30804.0,18.9,18.935,18.9,18.93,30804.0
2023-04-20 13:00:00,18.925,18.94,18.92,18.94,30912.0,18.925,18.94,18.92,18.94,30912.0
2023-04-20 13:30:00,18.9387,18.975,18.93,18.95,69229.0,18.9387,18.975,18.93,18.95,69229.0
2023-04-20 14:00:00,18.95,18.9537,18.91,18.935,39638.0,18.95,18.9537,18.91,18.935,39638.0
2023-04-20 14:30:00,18.93,18.93,18.87,18.875,26378.0,18.93,18.93,18.87,18.875,26378.0
2023-04-20 15:00:00,18.875,18.9,18.84,18.845,83870.0,18.875,18.9,18.84,18.845,83870.0
2023-04-20 15:30:00,18.845,18.91,18.83,18.895,254093.0,18.845,18.91,18.83,18.895,254093.0
2023-04-21 09:30:00,18.97,19.02,18.88,18.905,155227.0,18.97,19.02,18.88,18.905,155227.0
2023-04-21 10:00:00,18.9,18.925,18.83,18.895,102378.0,18.9,18.925,18.83,18.895,102378.0
2023-04-21 10:30:00,18.89,18.91,18.865,18.865,65842.0,18.89,18.91,18.865,18.865,65842.0
2023-04-21 11:00:00,18.87,18.945,18.87,18.9095,98273.0,18.87,18.945,18.87,18.9095,98273.0
2023-04-21 11:30:00,18.9075,18.95,18.9,18.92,45184.0,18.9075,18.95,18.9,18.92,45184.0
2023-04-21 12:00:00,18.93,18.9675,18.92,18.945,81318.0,18.93,18.9675,18.92,18.945,81318.0
2023-04-21 12:30:00,18.945,18.95,18.925,18.945,43274.0,18.945,18.95,18.925,18.945,43274.0
2023-04-21 13:00:00,18.945,18.98,18.9449,18.955,56146.0,18.945,18.98,18.9449,18.955,56146.0
2023-04-21 13:30:00,18.9575,18.99,18.935,18.975,58522.0,18.9575,18.99,18.935,18.975,58522.0
2023-04-21 14:00:00,18.98,19.0058,18.975,18.995,48760.0,18.98,19.0058,18.975,18.995,48760.0
2023-04-21 14:30:00,18.995,19.025,18.975,19.005,95786.0,18.995,19.025,18.975,19.005,95786.0
2023-04-21 15:00:00,19.005,19.01,18.96,18.99,69797.0,19.005,19.01,18.96,18.99,69797.0
2023-04-21 15:30:00,18.995,19.02,18.92,19.015,233469.0,18.995,19.02,18.92,19.015,233469.0
2023-04-24 09:30:00,18.95,19.03,18.91,18.9348,71156.0,18.95,19.03,18.91,18.9348,71156.0
2023-04-24 10:00:00,18.935,18.94,18.83,18.85,42556.0,18.935,18.94,18.83,18.85,42556.0
2023-04-24 10:30:00,18.855,18.875,18.7614,18.78,54534.0,18.855,18.875,18.7614,18.78,54534.0
2023-04-24 11:00:00,18.78,18.84,18.76,18.835,81954.0,18.78,18.84,18.76,18.835,81954.0
2023-04-24 11:30:00,18.8375,18.84,18.795,18.8313,70818.0,18.8375,18.84,18.795,18.8313,70818.0
2023-04-24 12:00:00,18.84,18.84,18.76,18.815,62120.0,18.84,18.84,18.76,18.815,62120.0
2023-04-24 12:30:00,18.815,18.83,18.8,18.83,31527.0,18.815,18.83,18.8,18.83,31527.0
2023-04-24 13:00:00,18.83,18.845,18.7907,18.835,35681.0,18.83,18.845,18.7907,18.835,35681.0
2023-04-24 13:30:00,18.835,18.845,18.82,18.825,31538.0,18.835,18.845,18.82,18.825,31538.0
2023-04-24 14:00:00,18.83,18.835,18.8,18.82,31680.0,18.83,18.835,18.8,18.82,31680.0
2023-04-24 14:30:00,18.82,18.82,18.79,18.805,32464.0,18.82,18.82,18.79,18.805,32464.0
2023-04-24 15:00:00,18.81,18.82,18.76,18.775,48746.0,18.81,18.82,18.76,18.775,48746.0
2023-04-24 15:30:00,18.775,18.82,18.77,18.81,187665.0,18.775,18.82,18.77,18.81,187665.0
2023-04-25 09:30:00,18.81,18.9,18.77,18.88,54074.0,18.81,18.9,18.77,18.88,54074.0
2023-04-25 10:00:00,18.86,18.875,18.7,18.745,69651.0,18.86,18.875,18.7,18.745,69651.0
2023-04-25 10:30:00,18.74,18.74,18.65,18.695,112874.0,18.74,18.74,18.65,18.695,112874.0
2023-04-25 11:00:00,18.7,18.735,18.69,18.705,51871.0,18.7,18.735,18.69,18.705,51871.0
2023-04-25 11:30:00,18.7,18.7375,18.66,18.66,59153.0,18.7,18.7375,18.66,18.66,59153.0
2023-04-25 12:00:00,18.665,18.67,18.63,18.63,41284.0,18.665,18.67,18.63,18.63,41284.0
2023-04-25 12:30:00,18.635,18.635,18.575,18.58,52017.0,18.635,18.635,18.575,18.58,52017.0
2023-04-25 13:00:00,18.58,18.59,18.5,18.505,111623.0,18.58,18.59,18.5,18.505,111623.0
2023-04-25 13:30:00,18.505,18.71,18.5,18.7,128190.0,18.505,18.71,18.5,18.7,128190.0
2023-04-25 14:00:00,18.69,18.6981,18.66,18.685,48199.0,18.69,18.6981,18.66,18.685,48199.0
2023-04-25 14:30:00,18.685,18.7,18.66,18.685,50189.0,18.685,18.7,18.66,18.685,50189.0
2023-04-25 15:00:00,18.68,18.75,18.6623,18.735,189761.0,18.68,18.75,18.6623,18.735,189761.0
2023-04-25 15:30:00,18.735,18.89,18.73,18.85,576250.0,18.735,18.89,18.73,18.85,576250.0
2023-04-26 09:30:00,18.7,18.79,18.54,18.54,70603.0,18.7,18.79,18.54,18.54,70603.0
2023-04-26 10:00:00,18.535,18.535,18.305,18.38,97108.0,18.535,18.535,18.305,18.38,97108.0
2023-04-26 10:30:00,18.39,18.44,18.29,18.3,73269.0,18.39,18.44,18.29,18.3,73269.0
2023-04-26 11:00:00,18.31,18.42,18.305,18.38,50713.0,18.31,18.42,18.305,18.38,50713.0
2023-04-26 11:30:00,18.39,18.405,18.37,18.38,48414.0,18.39,18.405,18.37,18.38,48414.0
2023-04-26 12:00:00,18.385,18.48,18.385,18.44,83446.0,18.385,18.48,18.385,18.44,83446.0
2023-04-26 12:30:00,18.44,18.46,18.38,18.39,48603.0,18.44,18.46,18.38,18.39,48603.0
2023-04-26 13:00:00,18.385,18.45,18.385,18.445,45679.0,18.385,18.45,18.385,18.445,45679.0
2023-04-26 13:30:00,18.445,18.505,18.4225,18.435,64688.0,18.445,18.505,18.4225,18.435,64688.0
2023-04-26 14:00:00,18.43,18.495,18.415,18.495,180391.0,18.43,18.495,18.415,18.495,180391.0
2023-04-26 14:30:00,18.495,18.52,18.43,18.475,84438.0,18.495,18.52,18.43,18.475,84438.0
2023-04-26 15:00:00,18.47,18.525,18.46,18.52,155231.0,18.47,18.525,18.46,18.52,155231.0
2023-04-26 15:30:00,18.515,18.53,18.41,18.45,383580.0,18.515,18.53,18.41,18.45,383580.0
2023-04-27 09:30:00,18.42,18.42,18.155,18.27,397131.0,18.42,18.42,18.155,18.27,397131.0
2023-04-27 10:00:00,18.28,18.325,18.195,18.195,95567.0,18.28,18.325,18.195,18.195,95567.0
2023-04-27 10:30:00,18.19,18.285,18.19,18.28,131603.0,18.19,18.285,18.19,18.28,131603.0
2023-04-27 11:00:00,18.28,18.31,18.225,18.305,56672.0,18.28,18.31,18.225,18.305,56672.0
2023-04-27 11:30:00,18.305,18.355,18.24,18.25,143359.0,18.305,18.355,18.24,18.25,143359.0
2023-04-27 12:00:00,18.24,18.3,18.19,18.2846,92067.0,18.24,18.3,18.19,18.2846,92067.0
2023-04-27 12:30:00,18.28,18.28,18.1644,18.175,119431.0,18.28,18.28,18.1644,18.175,119431.0
2023-04-27 13:00:00,18.175,18.18,18.09,18.1,51012.0,18.175,18.18,18.09,18.1,51012.0
2023-04-27 13:30:00,18.1014,18.175,18.1014,18.155,67749.0,18.1014,18.175,18.1014,18.155,67749.0
2023-04-27 14:00:00,18.15,18.21,18.145,18.2,47407.0,18.15,18.21,18.145,18.2,47407.0
2023-04-27 14:30:00,18.205,18.26,18.2,18.245,64685.0,18.205,18.26,18.2,18.245,64685.0
2023-04-27 15:00:00,18.245,18.27,18.205,18.245,83554.0,18.245,18.27,18.205,18.245,83554.0
2023-04-27 15:30:00,18.25,18.25,18.12,18.17,426633.0,18.25,18.25,18.12,18.17,426633.0
2023-04-28 09:30:00,18.1,18.19,18.08,18.15,77181.0,18.1,18.19,18.08,18.15,77181.0
2023-04-28 10:00:00,18.16,18.335,18.16,18.29,100653.0,18.16,18.335,18.16,18.29,100653.0
2023-04-28 10:30:00,18.295,18.4,18.295,18.36,75484.0,18.295,18.4,18.295,18.36,75484.0
2023-04-28 11:00:00,18.36,18.4,18.345,18.38,40054.0,18.36,18.4,18.345,18.38,40054.0
2023-04-28 11:30:00,18.385,18.425,18.29,18.395,110530.0,18.385,18.425,18.29,18.395,110530.0
2023-04-28 12:00:00,18.395,18.43,18.365,18.41,38610.0,18.395,18.43,18.365,18.41,38610.0
2023-04-28 12:30:00,18.405,18.51,18.4,18.505,91877.0,18.405,18.51,18.4,18.505,91877.0
2023-04-28 13:00:00,18.5039,18.53,18.48,18.495,143101.0,18.5039,18.53,18.48,18.495,143101.0
2023-04-28 13:30:00,18.495,18.505,18.39,18.4,91359.0,18.495,18.505,18.39,18.4,91359.0
2023-04-28 14:00:00,18.405,18.42,18.365,18.375,32267.0,18.405,18.42,18.365,18.375,32267.0
2023-04-28 14:30:00,18.375,18.375,18.31,18.335,42673.0,18.375,18.375,18.31,18.335,42673.0
2023-04-28 15:00:00,18.33,18.345,18.29,18.335,80877.0,18.33,18.345,18.29,18.335,80877.0
2023-04-28 15:30:00,18.335,18.36,18.26,18.31,558547.0,18.335,18.36,18.26,18.31,558547.0
2023-05-01 09:30:00,18.3,18.43,18.21,18.41,164913.0,18.3,18.43,18.21,18.41,164913.0
2023-05-01 10:00:00,18.395,18.47,18.37,18.455,110119.0,18.395,18.47,18.37,18.455,110119.0
2023-05-01 10:30:00,18.46,18.585,18.46,18.52,112442.0,18.46,18.585,18.46,18.52,112442.0
2023-05-01 11:00:00,18.51,18.59,18.495,18.58,255733.0,18.51,18.59,18.495,18.58,255733.0
2023-05-01 11:30:00,18.575,18.715,18.57,18.715,107078.0,18.575,18.715,18.57,18.715,107078.0
2023-05-01 12:00:00,18.715,18.79,18.715,18.765,81727.0,18.715,18.79,18.715,18.765,81727.0
2023-05-01 12:30:00,18.765,18.825,18.7615,18.81,89770.0,18.765,18.825,18.7615,18.81,89770.0
2023-05-01 13:00:00,18.81,18.91,18.81,18.865,106237.0,18.81,18.91,18.81,18.865,106237.0
2023-05-01 13:30:00,18.865,18.89,18.76,18.765,91454.0,18.865,18.89,18.76,18.765,91454.0
2023-05-01 14:00:00,18.77,18.8,18.73,18.74,64867.0,18.77,18.8,18.73,18.74,64867.0
2023-05-01 14:30:00,18.745,18.77,18.725,18.77,76796.0,18.745,18.77,18.725,18.77,76796.0
2023-05-01 15:00:00,18.77,18.81,18.755,18.8,93082.0,18.77,18.81,18.755,18.8,93082.0
2023-05-01 15:30:00,18.795,18.845,18.745,18.82,536157.0,18.795,18.845,18.745,18.82,536157.0
2023-05-02 09:30:00,18.74,18.99,18.66,18.965,161519.0,18.74,18.99,18.66,18.965,161519.0
2023-05-02 10:00:00,18.965,18.965,18.84,18.885,177577.0,18.965,18.965,18.84,18.885,177577.0
2023-05-02 10:30:00,18.885,18.91,18.8033,18.81,121972.0,18.885,18.91,18.8033,18.81,121972.0
2023-05-02 11:00:00,18.815,18.815,18.695,18.725,122684.0,18.815,18.815,18.695,18.725,122684.0
2023-05-02 11:30:00,18.725,18.765,18.68,18.765,684240.0,18.725,18.765,18.68,18.765,684240.0
2023-05-02 12:00:00,18.765,18.815,18.715,18.725,56783.0,18.765,18.815,18.715,18.725,56783.0
2023-05-02 12:30:00,18.725,18.775,18.68,18.76,94927.0,18.725,18.775,18.68,18.76,94927.0
2023-05-02 13:00:00,18.765,18.905,18.75,18.885,66091.0,18.765,18.905,18.75,18.885,66091.0
2023-05-02 13:30:00,18.885,18.915,18.85,18.865,46607.0,18.885,18.915,18.85,18.865,46607.0
2023-05-02 14:00:00,18.865,18.91,18.84,18.86,70368.0,18.865,18.91,18.84,18.86,70368.0
2023-05-02 14:30:00,18.86,18.9,18.83,18.895,53951.0,18.86,18.9,18.83,18.895,53951.0
2023-05-02 15:00:00,18.9,18.925,18.87,18.9,139319.0,18.9,18.925,18.87,18.9,139319.0
2023-05-02 15:30:00,18.9,18.915,18.81,18.82,436223.0,18.9,18.915,18.81,18.82,436223.0
2023-05-03 09:30:00,18.71,18.96,18.71,18.85,81717.0,18.71,18.96,18.71,18.85,81717.0
2023-05-03 10:00:00,18.85,18.875,18.76,18.795,70587.0,18.85,18.875,18.76,18.795,70587.0
2023-05-03 10:30:00,18.795,18.89,18.795,18.87,69692.0,18.795,18.89,18.795,18.87,69692.0
2023-05-03 11:00:00,18.87,18.985,18.87,18.985,69597.0,18.87,18.985,18.87,18.985,69597.0
2023-05-03 11:30:00,18.985,18.99,18.885,18.97,91145.0,18.985,18.99,18.885,18.97,91145.0
2023-05-03 12:00:00,18.97,19.02,18.96,18.995,69211.0,18.97,19.02,18.96,18.995,69211.0
2023-05-03 12:30:00,18.995,19.03,18.98,19.025,24890.0,18.995,19.03,18.98,19.025,24890.0
2023-05-03 13:00:00,19.025,19.31,19.025,19.3,339376.0,19.025,19.31,19.025,19.3,339376.0
2023-05-03 13:30:00,19.295,19.365,19.245,19.325,121879.0,19.295,19.365,19.245,19.325,121879.0
2023-05-03 14:00:00,19.32,19.355,19.23,19.345,72829.0,19.32,19.355,19.23,19.345,72829.0
2023-05-03 14:30:00,19.35,19.42,19.28,19.365,153385.0,19.35,19.42,19.28,19.365,153385.0
2023-05-03 15:00:00,19.37,19.405,19.155,19.215,175714.0,19.37,19.405,19.155,19.215,175714.0
2023-05-03 15:30:00,19.21,19.28,19.13,19.215,462223.0,19.21,19.28,19.13,19.215,462223.0
2023-05-04 09:30:00,19.25,19.395,19.22,19.32,158411.0,19.25,19.395,19.22,19.32,158411.0
2023-05-04 10:00:00,19.305,19.53,19.285,19.4584,213045.0,19.305,19.53,19.285,19.4584,213045.0
2023-05-04 10:30:00,19.46,19.55,19.4,19.525,77042.0,19.46,19.55,19.4,19.525,77042.0
2023-05-04 11:00:00,19.525,19.545,19.4,19.415,105475.0,19.525,19.545,19.4,19.415,105475.0
2023-05-04 11:30:00,19.41,19.485,19.36,19.43,125244.0,19.41,19.485,19.36,19.43,125244.0
2023-05-04 12:00:00,19.44,19.58,19.422,19.56,80012.0,19.44,19.58,19.422,19.56,80012.0
2023-05-04 12:30:00,19.56,19.6,19.49,19.6,76317.0,19.56,19.6,19.49,19.6,76317.0
2023-05-04 13:00:00,19.605,19.61,19.525,19.53,100420.0,19.605,19.61,19.525,19.53,100420.0
2023-05-04 13:30:00,19.535,19.58,19.5,19.58,49509.0,19.535,19.58,19.5,19.58,49509.0
2023-05-04 14:00:00,19.58,19.585,19.515,19.515,51040.0,19.58,19.585,19.515,19.515,51040.0
2023-05-04 14:30:00,19.515,19.53,19.46,19.51,89981.0,19.515,19.53,19.46,19.51,89981.0
2023-05-04 15:00:00,19.51,19.67,19.51,19.66,230061.0,19.51,19.67,19.51,19.66,230061.0
2023-05-04 15:30:00,19.665,19.7,19.45,19.49,344035.0,19.665,19.7,19.45,19.49,344035.0
2023-05-05 09:30:00,19.49,19.55,19.1806,19.385,136896.0,19.49,19.55,19.1806,19.385,136896.0
2023-05-05 10:00:00,19.39,19.51,19.39,19.415,77346.0,19.39,19.51,19.39,19.415,77346.0
2023-05-05 10:30:00,19.42,19.49,19.42,19.465,98915.0,19.42,19.49,19.42,19.465,98915.0
2023-05-05 11:00:00,19.47,19.57,19.47,19.545,67320.0,19.47,19.57,19.47,19.545,67320.0
2023-05-05 11:30:00,19.55,19.57,19.515,19.565,80929.0,19.55,19.57,19.515,19.565,80929.0
2023-05-05 12:00:00,19.57,19.615,19.57,19.585,48788.0,19.57,19.615,19.57,19.585,48788.0
2023-05-05 12:30:00,19.58,19.6,19.5,19.51,74940.0,19.58,19.6,19.5,19.51,74940.0
2023-05-05 13:00:00,19.505,19.52,19.385,19.455,75416.0,19.505,19.52,19.385,19.455,75416.0
2023-05-05 13:30:00,19.455,19.515,19.435,19.47,103562.0,19.455,19.515,19.435,19.47,103562.0
2023-05-05 14:00:00,19.47,19.48,19.38,19.415,108196.0,19.47,19.48,19.38,19.415,108196.0
2023-05-05 14:30:00,19.415,19.45,19.4125,19.425,39549.0,19.415,19.45,19.4125,19.425,39549.0
2023-05-05 15:00:00,19.425,19.4675,19.425,19.435,83360.0,19.425,19.4675,19.425,19.435,83360.0
2023-05-05 15:30:00,19.43,19.5,19.422,19.48,293339.0,19.43,19.5,19.422,19.48,293339.0
2023-05-08 09:30:00,19.4,19.4,19.12,19.24,171803.0,19.4,19.4,19.12,19.24,171803.0
2023-05-08 10:00:00,19.25,19.26,19.0,19.11,144358.0,19.25,19.26,19.0,19.11,144358.0
2023-05-08 10:30:00,19.115,19.13,19.015,19.035,99668.0,19.115,19.13,19.015,19.035,99668.0
2023-05-08 11:00:00,19.04,19.15,19.04,19.15,93197.0,19.04,19.15,19.04,19.15,93197.0
2023-05-08 11:30:00,19.15,19.17,19.08,19.09,126988.0,19.15,19.17,19.08,19.09,126988.0
2023-05-08 12:00:00,19.09,19.11,19.04,19.085,66299.0,19.09,19.11,19.04,19.085,66299.0
2023-05-08 12:30:00,19.09,19.205,19.05,19.17,78444.0,19.09,19.205,19.05,19.17,78444.0
2023-05-08 13:00:00,19.165,19.195,19.135,19.145,47797.0,19.165,19.195,19.135,19.145,47797.0
2023-05-08 13:30:00,19.145,19.19,19.145,19.1675,68538.0,19.145,19.19,19.145,19.1675,68538.0
2023-05-08 14:00:00,19.165,19.165,19.07,19.095,59324.0,19.165,19.165,19.07,19.095,59324.0
2023-05-08 14:30:00,19.095,19.125,19.08,19.09,52648.0,19.095,19.125,19.08,19.09,52648.0
2023-05-08 15:00:00,19.09,19.11,19.055,19.095,90189.0,19.09,19.11,19.055,19.095,90189.0
2023-05-08 15:30:00,19.0907,19.115,19.015,19.045,373652.0,19.0907,19.115,19.015,19.045,373652.0
2023-05-09 09:30:00,18.97,19.115,18.89,19.095,81978.0,18.97,19.115,18.89,19.095,81978.0
2023-05-09 10:00:00,19.1,19.105,19.0,19.065,84625.0,19.1,19.105,19.0,19.065,84625.0
2023-05-09 10:30:00,19.06,19.06,18.93,18.98,92831.0,19.06,19.06,18.93,18.98,92831.0
2023-05-09 11:00:00,18.97,19.07,18.97,19.065,88938.0,18.97,19.07,18.97,19.065,88938.0
2023-05-09 11:30:00,19.06,19.07,19.03,19.07,47407.0,19.06,19.07,19.03,19.07,47407.0
2023-05-09 12:00:00,19.07,19.145,19.07,19.135,75870.0,19.07,19.145,19.07,19.135,75870.0
2023-05-09 12:30:00,19.14,19.14,19.09,19.115,55657.0,19.14,19.14,19.09,19.115,55657.0
2023-05-09 13:00:00,19.11,19.15,19.035,19.14,99744.0,19.11,19.15,19.035,19.14,99744.0
2023-05-09 13:30:00,19.13,19.18,19.13,19.145,63776.0,19.13,19.18,19.13,19.145,63776.0
2023-05-09 14:00:00,19.15,19.25,19.1,19.235,88705.0,19.15,19.25,19.1,19.235,88705.0
2023-05-09 14:30:00,19.235,19.25,19.17,19.205,81441.0,19.235,19.25,19.17,19.205,81441.0
2023-05-09 15:00:00,19.21,19.28,19.21,19.28,108010.0,19.21,19.28,19.21,19.28,108010.0
2023-05-09 15:30:00,19.28,19.315,19.21,19.21,625313.0,19.28,19.315,19.21,19.21,625313.0
2023-05-10 09:30:00,19.25,19.28,18.52,19.02,282714.0,19.25,19.28,18.52,19.02,282714.0
2023-05-10 10:00:00,19.025,19.15,18.91,19.0,233414.0,19.025,19.15,18.91,19.0,233414.0
2023-05-10 10:30:00,18.975,19.05,18.76,18.855,158165.0,18.975,19.05,18.76,18.855,158165.0
2023-05-10 11:00:00,18.855,18.87,18.72,18.75,129250.0,18.855,18.87,18.72,18.75,129250.0
2023-05-10 11:30:00,18.76,18.87,18.58,18.81,153723.0,18.76,18.87,18.58,18.81,153723.0
2023-05-10 12:00:00,18.805,18.94,18.79,18.93,332969.0,18.805,18.94,18.79,18.93,332969.0
2023-05-10 12:30:00,18.93,19.17,18.91,19.165,169603.0,18.93,19.17,18.91,19.165,169603.0
2023-05-10 13:00:00,19.1623,19.27,18.95,18.95,169806.0,19.1623,19.27,18.95,18.95,169806.0
2023-05-10 13:30:00,18.95,19.12,18.89,19.105,170235.0,18.95,19.12,18.89,19.105,170235.0
2023-05-10 14:00:00,19.11,19.26,19.09,19.255,248509.0,19.11,19.26,19.09,19.255,248509.0
2023-05-10 14:30:00,19.26,19.4,19.235,19.34,220668.0,19.26,19.4,19.235,19.34,220668.0
2023-05-10 15:00:00,19.34,19.5,19.25,19.485,240879.0,19.34,19.5,19.25,19.485,240879.0
2023-05-10 15:30:00,19.485,19.565,19.36,19.37,678212.0,19.485,19.565,19.36,19.37,678212.0
2023-05-11 09:30:00,19.3,19.44,19.19,19.26,129213.0,19.3,19.44,19.19,19.26,129213.0
2023-05-11 10:00:00,19.265,19.365,19.22,19.3063,144960.0,19.265,19.365,19.22,19.3063,144960.0
2023-05-11 10:30:00,19.305,19.32,19.18,19.185,66547.0,19.305,19.32,19.18,19.185,66547.0
2023-05-11 11:00:00,19.185,19.265,19.165,19.185,66073.0,19.185,19.265,19.165,19.185,66073.0
2023-05-11 11:30:00,19.185,19.27,19.15,19.26,93458.0,19.185,19.27,19.15,19.26,93458.0
2023-05-11 12:00:00,19.26,19.27,19.215,19.265,61480.0,19.26,19.27,19.215,19.265,61480.0
2023-05-11 12:30:00,19.265,19.36,19.26,19.325,62897.0,19.265,19.36,19.26,19.325,62897.0
2023-05-11 13:00:00,19.325,19.33,19.285,19.3075,74608.0,19.325,19.33,19.285,19.3075,74608.0
2023-05-11 13:30:00,19.3,19.315,19.21,19.275,69639.0,19.3,19.315,19.21,19.275,69639.0
2023-05-11 14:00:00,19.275,19.4,19.275,19.345,178180.0,19.275,19.4,19.275,19.345,178180.0
2023-05-11 14:30:00,19.345,19.45,19.31,19.425,261385.0,19.345,19.45,19.31,19.425,261385.0
2023-05-11 15:00:00,19.425,19.425,19.35,19.385,226160.0,19.425,19.425,19.35,19.385,226160.0
2023-05-11 15:30:00,19.385,19.445,19.33,19.35,400272.0,19.385,19.445,19.33,19.35,400272.0
2023-05-12 09:30:00,19.41,19.41,19.28,19.28,39505.0,19.41,19.41,19.28,19.28,39505.0
2023-05-12 10:00:00,19.28,19.3155,19.26,19.315,52571.0,19.28,19.3155,19.26,19.315,52571.0
2023-05-12 10:30:00,19.31,19.315,19.26,19.275,33953.0,19.31,19.315,19.26,19.275,33953.0
2023-05-12 11:00:00,19.275,19.285,19.23,19.25,33726.0,19.275,19.285,19.23,19.25,33726.0
2023-05-12 11:30:00,19.25,19.285,19.2437,19.26,36945.0,19.25,19.285,19.2437,19.26,36945.0
2023-05-12 12:00:00,19.265,19.265,19.225,19.25,39016.0,19.265,19.265,19.225,19.25,39016.0
2023-05-12 12:30:00,19.25,19.255,19.195,19.205,40409.0,19.25,19.255,19.195,19.205,40409.0
2023-05-12 13:00:00,19.205,19.361,19.175,19.361,78531.0,19.205,19.361,19.175,19.361,78531.0
2023-05-12 13:30:00,19.365,19.365,19.19,19.19,82647.0,19.365,19.365,19.19,19.19,82647.0
2023-05-12 14:00:00,19.19,19.1973,19.14,19.15,58217.0,19.19,19.1973,19.14,19.15,58217.0
2023-05-12 14:30:00,19.15,19.18,19.1,19.175,57901.0,19.15,19.18,19.1,19.175,57901.0
2023-05-12 15:00:00,19.175,19.248,19.15,19.235,91919.0,19.175,19.248,19.15,19.235,91919.0
2023-05-12 15:30:00,19.23,19.26,19.17,19.185,268516.0,19.23,19.26,19.17,19.185,268516.0
2023-05-15 09:30:00,19.2,19.465,19.19,19.45,73949.0,19.2,19.465,19.19,19.45,73949.0
2023-05-15 10:00:00,19.455,19.54,19.45,19.515,79106.0,19.455,19.54,19.45,19.515,79106.0
2023-05-15 10:30:00,19.515,19.53,19.44,19.44,82371.0,19.515,19.53,19.44,19.44,82371.0
2023-05-15 11:00:00,19.44,19.55,19.44,19.545,57597.0,19.44,19.55,19.44,19.545,57597.0
2023-05-15 11:30:00,19.55,19.58,19.53,19.55,54677.0,19.55,19.58,19.53,19.55,54677.0
2023-05-15 12:00:00,19.555,19.595,19.51,19.565,94242.0,19.555,19.595,19.51,19.565,94242.0
2023-05-15 12:30:00,19.57,19.57,19.485,19.485,47519.0,19.57,19.57,19.485,19.485,47519.0
2023-05-15 13:00:00,19.485,19.61,19.4811,19.575,78641.0,19.485,19.61,19.4811,19.575,78641.0
2023-05-15 13:30:00,19.575,19.6,19.53,19.545,44925.0,19.575,19.6,19.53,19.545,44925.0
2023-05-15 14:00:00,19.55,19.56,19.525,19.535,43079.0,19.55,19.56,19.525,19.535,43079.0
2023-05-15 14:30:00,19.535,19.56,19.505,19.535,75460.0,19.535,19.56,19.505,19.535,75460.0
2023-05-15 15:00:00,19.535,19.62,19.535,19.565,117501.0,19.535,19.62,19.535,19.565,117501.0
2023-05-15 15:30:00,19.565,19.595,19.4525,19.495,405886.0,19.565,19.595,19.4525,19.495,405886.0
2023-05-16 09:30:00,19.28,19.375,19.12,19.195,263795.0,19.28,19.375,19.12,19.195,263795.0
2023-05-16 10:00:00,19.195,19.255,19.125,19.235,109661.0,19.195,19.255,19.125,19.235,109661.0
2023-05-16 10:30:00,19.235,19.435,19.155,19.395,131284.0,19.235,19.435,19.155,19.395,131284.0
2023-05-16 11:00:00,19.39,19.43,19.34,19.425,67494.0,19.39,19.43,19.34,19.425,67494.0
2023-05-16 11:30:00,19.425,19.465,19.395,19.4,78833.0,19.425,19.465,19.395,19.4,78833.0
2023-05-16 12:00:00,19.405,19.4191,19.35,19.38,48815.0,19.405,19.4191,19.35,19.38,48815.0
2023-05-16 12:30:00,19.385,19.385,19.3475,19.375,47262.0,19.385,19.385,19.3475,19.375,47262.0
2023-05-16 13:00:00,19.38,19.38,19.305,19.325,63892.0,19.38,19.38,19.305,19.325,63892.0
2023-05-16 13:30:00,19.325,19.345,19.225,19.255,51250.0,19.325,19.345,19.225,19.255,51250.0
2023-05-16 14:00:00,19.255,19.265,19.195,19.2175,52065.0,19.255,19.265,19.195,19.2175,52065.0
2023-05-16 14:30:00,19.21,19.23,19.18,19.185,54651.0,19.21,19.23,19.18,19.185,54651.0
2023-05-16 15:00:00,19.18,19.26,19.17,19.235,84177.0,19.18,19.26,19.17,19.235,84177.0
2023-05-16 15:30:00,19.235,19.235,19.12,19.13,303267.0,19.235,19.235,19.12,19.13,303267.0
2023-05-17 09:30:00,19.14,19.18,18.89,18.955,82293.0,19.14,19.18,18.89,18.955,82293.0
2023-05-17 10:00:00,18.955,19.23,18.955,19.23,84549.0,18.955,19.23,18.955,19.23,84549.0
2023-05-17 10:30:00,19.23,19.26,19.205,19.24,55105.0,19.23,19.26,19.205,19.24,55105.0
2023-05-17 11:00:00,19.24,19.255,19.178,19.23,59694.0,19.24,19.255,19.178,19.23,59694.0
2023-05-17 11:30:00,19.23,19.235,19.07,19.17,134626.0,19.23,19.235,19.07,19.17,134626.0
2023-05-17 12:00:00,19.17,19.22,19.125,19.205,80839.0,19.17,19.22,19.125,19.205,80839.0
2023-05-17 12:30:00,19.205,19.26,19.185,19.25,49112.0,19.205,19.26,19.185,19.25,49112.0
2023-05-17 13:00:00,19.255,19.35,19.245,19.325,73660.0,19.255,19.35,19.245,19.325,73660.0
2023-05-17 13:30:00,19.32,19.34,19.3,19.325,60044.0,19.32,19.34,19.3,19.325,60044.0
2023-05-17 14:00:00,19.33,19.33,19.275,19.275,79046.0,19.33,19.33,19.275,19.275,79046.0
2023-05-17 14:30:00,19.28,19.28,19.235,19.2508,60507.0,19.28,19.28,19.235,19.2508,60507.0
2023-05-17 15:00:00,19.255,19.295,19.19,19.2,95399.0,19.255,19.295,19.19,19.2,95399.0
2023-05-17 15:30:00,19.195,19.27,19.18,19.245,280718.0,19.195,19.27,19.18,19.245,280718.0
2023-05-18 09:30:00,19.22,19.625,19.13,19.585,210295.0,19.22,19.625,19.13,19.585,210295.0
2023-05-18 10:00:00,19.6,19.72,19.585,19.635,125027.0,19.6,19.72,19.585,19.635,125027.0
2023-05-18 10:30:00,19.64,19.72,19.64,19.645,118390.0,19.64,19.72,19.64,19.645,118390.0
2023-05-18 11:00:00,19.65,19.695,19.595,19.6,69027.0,19.65,19.695,19.595,19.6,69027.0
2023-05-18 11:30:00,19.605,19.695,19.595,19.595,97214.0,19.605,19.695,19.595,19.595,97214.0
2023-05-18 12:00:00,19.595,19.6399,19.59,19.61,76789.0,19.595,19.6399,19.59,19.61,76789.0
2023-05-18 12:30:00,19.605,19.63,19.52,19.54,93410.0,19.605,19.63,19.52,19.54,93410.0
2023-05-18 13:00:00,19.545,19.61,19.52,19.565,98130.0,19.545,19.61,19.52,19.565,98130.0
2023-05-18 13:30:00,19.565,19.61,19.55,19.55,67473.0,19.565,19.61,19.55,19.55,67473.0
2023-05-18 14:00:00,19.55,19.59,19.53,19.575,82798.0,19.55,19.59,19.53,19.575,82798.0
2023-05-18 14:30:00,19.57,19.61,19.56,19.585,92018.0,19.57,19.61,19.56,19.585,92018.0
2023-05-18 15:00:00,19.585,19.69,19.57,19.62,111509.0,19.585,19.69,19.57,19.62,111509.0
2023-05-18 15:30:00,19.63,19.76,19.63,19.73,445819.0,19.63,19.76,19.63,19.73,445819.0
2023-05-19 09:30:00,19.83,19.96,19.83,19.85,86432.0,19.83,19.96,19.83,19.85,86432.0
2023-05-19 10:00:00,19.84,19.875,19.8,19.83,48705.0,19.84,19.875,19.8,19.83,48705.0
2023-05-19 10:30:00,19.83,19.905,19.825,19.8829,46166.0,19.83,19.905,19.825,19.8829,46166.0
2023-05-19 11:00:00,19.885,19.915,19.795,19.83,87612.0,19.885,19.915,19.795,19.83,87612.0
2023-05-19 11:30:00,19.835,19.87,19.81,19.81,44282.0,19.835,19.87,19.81,19.81,44282.0
2023-05-19 12:00:00,19.805,19.855,19.795,19.815,25974.0,19.805,19.855,19.795,19.815,25974.0
2023-05-19 12:30:00,19.805,19.905,19.8,19.88,51314.0,19.805,19.905,19.8,19.88,51314.0
2023-05-19 13:00:00,19.88,19.955,19.88,19.92,61354.0,19.88,19.955,19.88,19.92,61354.0
2023-05-19 13:30:00,19.92,19.935,19.82,19.82,66091.0,19.92,19.935,19.82,19.82,66091.0
2023-05-19 14:00:00,19.82,19.835,19.79,19.825,72747.0,19.82,19.835,19.79,19.825,72747.0
2023-05-19 14:30:00,19.8214,19.85,19.82,19.845,31513.0,19.8214,19.85,19.82,19.845,31513.0
2023-05-19 15:00:00,19.845,19.92,19.8,19.805,299487.0,19.845,19.92,19.8,19.805,299487.0
2023-05-19 15:30:00,19.81,19.85,19.76,19.78,333520.0,19.81,19.85,19.76,19.78,333520.0
2023-05-22 09:30:00,19.87,20.105,19.82,20.025,155570.0,19.87,20.105,19.82,20.025,155570.0
2023-05-22 10:00:00,20.025,20.03,19.9,19.91,113576.0,20.025,20.03,19.9,19.91,113576.0
2023-05-22 10:30:00,19.915,19.9485,19.9,19.94,100378.0,19.915,19.9485,19.9,19.94,100378.0
2023-05-22 11:00:00,19.955,19.98,19.94,19.975,38984.0,19.955,19.98,19.94,19.975,38984.0
2023-05-22 11:30:00,19.975,20.0,19.91,19.975,86920.0,19.975,20.0,19.91,19.975,86920.0
2023-05-22 12:00:00,19.975,19.985,19.82,19.82,78116.0,19.975,19.985,19.82,19.82,78116.0
2023-05-22 12:30:00,19.825,19.935,19.82,19.91,103059.0,19.825,19.935,19.82,19.91,103059.0
2023-05-22 13:00:00,19.915,19.97,19.915,19.945,42229.0,19.915,19.97,19.915,19.945,42229.0
2023-05-22 13:30:00,19.945,19.965,19.79,19.79,84147.0,19.945,19.965,19.79,19.79,84147.0
2023-05-22 14:00:00,19.795,19.82,19.79,19.805,42443.0,19.795,19.82,19.79,19.805,42443.0
2023-05-22 14:30:00,19.805,19.87,19.79,19.845,133676.0,19.805,19.87,19.79,19.845,133676.0
2023-05-22 15:00:00,19.845,19.85,19.78,19.795,62829.0,19.845,19.85,19.78,19.795,62829.0
2023-05-22 15:30:00,19.79,19.79,19.73,19.77,293157.0,19.79,19.79,19.73,19.77,293157.0
2023-05-23 09:30:00,19.76,19.79,19.69,19.71,82296.0,19.76,19.79,19.69,19.71,82296.0
2023-05-23 10:00:00,19.715,19.725,19.57,19.605,86197.0,19.715,19.725,19.57,19.605,86197.0
2023-05-23 10:30:00,19.61,19.65,19.525,19.54,62586.0,19.61,19.65,19.525,19.54,62586.0
2023-05-23 11:00:00,19.545,19.65,19.5412,19.65,54658.0,19.545,19.65,19.5412,19.65,54658.0
2023-05-23 11:30:00,19.65,19.7,19.62,19.62,67616.0,19.65,19.7,19.62,19.62,67616.0
2023-05-23 12:00:00,19.62,19.64,19.58,19.585,59227.0,19.62,19.64,19.58,19.585,59227.0
2023-05-23 12:30:00,19.59,19.59,19.43,19.4501,59096.0,19.59,19.59,19.43,19.4501,59096.0
2023-05-23 13:00:00,19.455,19.5,19.43,19.435,51407.0,19.455,19.5,19.43,19.435,51407.0
2023-05-23 13:30:00,19.43,19.44,19.38,19.415,50988.0,19.43,19.44,19.38,19.415,50988.0
2023-05-23 14:00:00,19.41,19.4575,19.38,19.43,86315.0,19.41,19.4575,19.38,19.43,86315.0
2023-05-23 14:30:00,19.43,19.51,19.4213,19.495,64689.0,19.43,19.51,19.4213,19.495,64689.0
2023-05-23 15:00:00,19.49,19.49,19.37,19.37,102866.0,19.49,19.49,19.37,19.37,102866.0
2023-05-23 15:30:00,19.37,19.39,19.3,19.32,518234.0,19.37,19.39,19.3,19.32,518234.0
2023-05-24 09:30:00,19.32,19.33,19.206,19.24,94396.0,19.32,19.33,19.206,19.24,94396.0
2023-05-24 10:00:00,19.23,19.29,19.22,19.2425,79436.0,19.23,19.29,19.22,19.2425,79436.0
2023-05-24 10:30:00,19.24,19.285,19.23,19.235,78315.0,19.24,19.285,19.23,19.235,78315.0
2023-05-24 11:00:00,19.235,19.335,19.23,19.305,111921.0,19.235,19.335,19.23,19.305,111921.0
2023-05-24 11:30:00,19.295,19.33,19.24,19.3,93516.0,19.295,19.33,19.24,19.3,93516.0
2023-05-24 12:00:00,19.3,19.325,19.24,19.295,91159.0,19.3,19.325,19.24,19.295,91159.0
2023-05-24 12:30:00,19.295,19.355,19.255,19.265,274877.0,19.295,19.355,19.255,19.265,274877.0
2023-05-24 13:00:00,19.2627,19.37,19.26,19.36,294386.0,19.2627,19.37,19.26,19.36,294386.0
2023-05-24 13:30:00,19.36,19.61,19.34,19.5,224764.0,19.36,19.61,19.34,19.5,224764.0
2023-05-24 14:00:00,19.5,19.51,19.44,19.45,108788.0,19.5,19.51,19.44,19.45,108788.0
2023-05-24 14:30:00,19.45,19.465,19.4,19.405,118680.0,19.45,19.465,19.4,19.405,118680.0
2023-05-24 15:00:00,19.405,19.43,19.35,19.422,184518.0,19.405,19.43,19.35,19.422,184518.0
2023-05-24 15:30:00,19.4275,19.45,19.32,19.325,361651.0,19.4275,19.45,19.32,19.325,361651.0
2023-05-25 09:30:00,19.3,19.3,18.91,18.99,195025.0,19.3,19.3,18.91,18.99,195025.0
2023-05-25 10:00:00,18.985,19.05,18.985,19.005,108823.0,18.985,19.05,18.985,19.005,108823.0
2023-05-25 10:30:00,19.005,19.055,18.98,19.0,116555.0,19.005,19.055,18.98,19.0,116555.0
2023-05-25 11:00:00,19.0,19.045,18.98,18.985,45562.0,19.0,19.045,18.98,18.985,45562.0
2023-05-25 11:30:00,18.985,19.01,18.91,18.965,103321.0,18.985,19.01,18.91,18.965,103321.0
2023-05-25 12:00:00,18.97,18.985,18.88,18.905,91725.0,18.97,18.985,18.88,18.905,91725.0
2023-05-25 12:30:00,18.905,18.915,18.7525,18.7525,94801.0,18.905,18.915,18.7525,18.7525,94801.0
2023-05-25 13:00:00,18.7525,19.0,18.7525,19.0,86788.0,18.7525,19.0,18.7525,19.0,86788.0
2023-05-25 13:30:00,19.01,19.015,18.96,19.0,93756.0,19.01,19.015,18.96,19.0,93756.0
2023-05-25 14:00:00,19.0,19.055,19.0,19.03,96834.0,19.0,19.055,19.0,19.03,96834.0
2023-05-25 14:30:00,19.03,19.04,18.99,19.03,140619.0,19.03,19.04,18.99,19.03,140619.0
2023-05-25 15:00:00,19.03,19.16,19.03,19.135,156482.0,19.03,19.16,19.03,19.135,156482.0
2023-05-25 15:30:00,19.14,19.16,19.02,19.03,269682.0,19.14,19.16,19.02,19.03,269682.0
2023-05-26 09:30:00,19.05,19.3,19.0,19.22,120754.0,19.05,19.3,19.0,19.22,120754.0
2023-05-26 10:00:00,19.225,19.295,19.17,19.235,108749.0,19.225,19.295,19.17,19.235,108749.0
2023-05-26 10:30:00,19.232,19.255,19.2,19.225,71071.0,19.232,19.255,19.2,19.225,71071.0
2023-05-26 11:00:00,19.225,19.235,19.12,19.19,87039.0,19.225,19.235,19.12,19.19,87039.0
2023-05-26 11:30:00,19.1923,19.205,19.115,19.135,67323.0,19.1923,19.205,19.115,19.135,67323.0
2023-05-26 12:00:00,19.135,19.23,19.135,19.165,69435.0,19.135,19.23,19.135,19.165,69435.0
2023-05-26 12:30:00,19.17,19.18,19.04,19.04,23951.0,19.17,19.18,19.04,19.04,23951.0
2023-05-26 13:00:00,19.04,19.07,19.01,19.06,59597.0,19.04,19.07,19.01,19.06,59597.0
2023-05-26 13:30:00,19.07,19.095,18.98,18.995,52357.0,19.07,19.095,18.98,18.995,52357.0
2023-05-26 14:00:00,19.0,19.095,18.97,19.095,62782.0,19.0,19.095,18.97,19.095,62782.0
2023-05-26 14:30:00,19.1,19.195,19.1,19.16,97449.0,19.1,19.195,19.1,19.16,97449.0
2023-05-26 15:00:00,19.17,19.22,19.17,19.19,93206.0,19.17,19.22,19.17,19.19,93206.0
2023-05-26 15:30:00,19.195,19.215,19.095,19.13,199449.0,19.195,19.215,19.095,19.13,199449.0
2023-05-30 09:30:00,19.0,19.24,19.0,19.14,126916.0,19.0,19.24,19.0,19.14,126916.0
2023-05-30 10:00:00,19.135,19.16,19.07,19.07,93502.0,19.135,19.16,19.07,19.07,93502.0
2023-05-30 10:30:00,19.07,19.08,19.02,19.02,68101.0,19.07,19.08,19.02,19.02,68101.0
2023-05-30 11:00:00,19.025,19.045,18.99,19.04,94475.0,19.025,19.045,18.99,19.04,94475.0
2023-05-30 11:30:00,19.045,19.08,19.025,19.065,43745.0,19.045,19.08,19.025,19.065,43745.0
2023-05-30 12:00:00,19.07,19.1,19.015,19.02,47879.0,19.07,19.1,19.015,19.02,47879.0
2023-05-30 12:30:00,19.02,19.05,19.005,19.035,40008.0,19.02,19.05,19.005,19.035,40008.0
2023-05-30 13:00:00,19.0321,19.055,18.99,19.0,46385.0,19.0321,19.055,18.99,19.0,46385.0
2023-05-30 13:30:00,19.0,19.025,18.99,19.0,70239.0,19.0,19.025,18.99,19.0,70239.0
2023-05-30 14:00:00,19.0,19.025,18.99,19.005,55143.0,19.0,19.025,18.99,19.005,55143.0
2023-05-30 14:30:00,19.005,19.01,18.98,18.98,71117.0,19.005,19.01,18.98,18.98,71117.0
2023-05-30 15:00:00,18.98,19.005,18.95,18.99,108376.0,18.98,19.005,18.95,18.99,108376.0
2023-05-30 15:30:00,19.0,19.035,18.98,19.01,223159.0,19.0,19.035,18.98,19.01,223159.0
2023-05-31 09:30:00,19.09,19.3,19.04,19.105,168105.0,19.09,19.3,19.04,19.105,168105.0
2023-05-31 10:00:00,19.1,19.12,19.005,19.085,101720.0,19.1,19.12,19.005,19.085,101720.0
2023-05-31 10:30:00,19.08,19.125,19.02,19.11,65949.0,19.08,19.125,19.02,19.11,65949.0
2023-05-31 11:00:00,19.12,19.13,19.045,19.07,60832.0,19.12,19.13,19.045,19.07,60832.0
2023-05-31 11:30:00,19.07,19.075,18.99,19.0187,69930.0,19.07,19.075,18.99,19.0187,69930.0
2023-05-31 12:00:00,19.015,19.12,19.015,19.11,156593.0,19.015,19.12,19.015,19.11,156593.0
2023-05-31 12:30:00,19.115,19.27,19.095,19.27,236402.0,19.115,19.27,19.095,19.27,236402.0
2023-05-31 13:00:00,19.275,19.285,19.235,19.25,67010.0,19.275,19.285,19.235,19.25,67010.0
2023-05-31 13:30:00,19.255,19.32,19.255,19.26,71547.0,19.255,19.32,19.255,19.26,71547.0
2023-05-31 14:00:00,19.27,19.29,19.22,19.265,68305.0,19.27,19.29,19.22,19.265,68305.0
2023-05-31 14:30:00,19.265,19.305,19.25,19.25,75046.0,19.265,19.305,19.25,19.25,75046.0
2023-05-31 15:00:00,19.25,19.3475,19.25,19.33,68000.0,19.25,19.3475,19.25,19.33,68000.0
2023-05-31 15:30:00,19.335,19.38,19.26,19.26,388461.0,19.335,19.38,19.26,19.26,388461.0
2023-06-01 09:30:00,19.35,19.425,19.23,19.4,92544.0,19.35,19.425,19.23,19.4,92544.0
2023-06-01 10:00:00,19.395,19.545,19.39,19.545,88881.0,19.395,19.545,19.39,19.545,88881.0
2023-06-01 10:30:00,19.55,19.59,19.52,19.545,90701.0,19.55,19.59,19.52,19.545,90701.0
2023-06-01 11:00:00,19.55,19.565,19.465,19.49,70344.0,19.55,19.565,19.465,19.49,70344.0
2023-06-01 11:30:00,19.495,19.51,19.46,19.495,60122.0,19.495,19.51,19.46,19.495,60122.0
2023-06-01 12:00:00,19.495,19.515,19.405,19.44,50174.0,19.495,19.515,19.405,19.44,50174.0
2023-06-01 12:30:00,19.44,19.465,19.411,19.46,47785.0,19.44,19.465,19.411,19.46,47785.0
2023-06-01 13:00:00,19.46,19.465,19.41,19.445,61113.0,19.46,19.465,19.41,19.445,61113.0
2023-06-01 13:30:00,19.445,19.465,19.395,19.405,61649.0,19.445,19.465,19.395,19.405,61649.0
2023-06-01 14:00:00,19.405,19.42,19.3725,19.39,49638.0,19.405,19.42,19.3725,19.39,49638.0
2023-06-01 14:30:00,19.39,19.46,19.39,19.455,56966.0,19.39,19.46,19.39,19.455,56966.0
2023-06-01 15:00:00,19.455,19.465,19.395,19.395,72607.0,19.455,19.465,19.395,19.395,72607.0
2023-06-01 15:30:00,19.395,19.41,19.335,19.4,327803.0,19.395,19.41,19.335,19.4,327803.0
2023-06-02 09:30:00,19.41,19.52,19.225,19.24,98903.0,19.41,19.52,19.225,19.24,98903.0
2023-06-02 10:00:00,19.24,19.365,19.22,19.28,71643.0,19.24,19.365,19.22,19.28,71643.0
2023-06-02 10:30:00,19.285,19.285,19.235,19.245,45959.0,19.285,19.285,19.235,19.245,45959.0
2023-06-02 11:00:00,19.245,19.3,19.22,19.255,43534.0,19.245,19.3,19.22,19.255,43534.0
2023-06-02 11:30:00,19.255,19.305,19.235,19.28,46159.0,19.255,19.305,19.235,19.28,46159.0
2023-06-02 12:00:00,19.28,19.295,19.215,19.25,50246.0,19.28,19.295,19.215,19.25,50246.0
2023-06-02 12:30:00,19.2501,19.32,19.24,19.32,37562.0,19.2501,19.32,19.24,19.32,37562.0
2023-06-02 13:00:00,19.325,19.325,19.25,19.275,42030.0,19.325,19.325,19.25,19.275,42030.0
2023-06-02 13:30:00,19.2789,19.285,19.23,19.2425,36782.0,19.2789,19.285,19.23,19.2425,36782.0
2023-06-02 14:00:00,19.245,19.265,19.16,19.165,71013.0,19.245,19.265,19.16,19.165,71013.0
2023-06-02 14:30:00,19.1682,19.175,19.12,19.155,69483.0,19.1682,19.175,19.12,19.155,69483.0
2023-06-02 15:00:00,19.155,19.2,19.13,19.175,79671.0,19.155,19.2,19.13,19.175,79671.0
2023-06-02 15:30:00,19.175,19.2,19.11,19.19,387760.0,19.175,19.2,19.11,19.19,387760.0
2023-06-05 09:30:00,19.2,19.21,18.96,19.21,122229.0,19.2,19.21,18.96,19.21,122229.0
2023-06-05 10:00:00,19.1901,19.37,19.15,19.325,129901.0,19.1901,19.37,19.15,19.325,129901.0
2023-06-05 10:30:00,19.32,19.405,19.31,19.365,81901.0,19.32,19.405,19.31,19.365,81901.0
2023-06-05 11:00:00,19.36,19.46,19.35,19.46,62849.0,19.36,19.46,19.35,19.46,62849.0
2023-06-05 11:30:00,19.46,19.475,19.41,19.45,59344.0,19.46,19.475,19.41,19.45,59344.0
2023-06-05 12:00:00,19.45,19.465,19.42,19.43,47750.0,19.45,19.465,19.42,19.43,47750.0
2023-06-05 12:30:00,19.43,19.45,19.38,19.435,77149.0,19.43,19.45,19.38,19.435,77149.0
2023-06-05 13:00:00,19.435,19.58,19.43,19.575,98874.0,19.435,19.58,19.43,19.575,98874.0
2023-06-05 13:30:00,19.5799,19.58,19.46,19.515,63709.0,19.5799,19.58,19.46,19.515,63709.0
2023-06-05 14:00:00,19.515,19.545,19.49,19.515,57233.0,19.515,19.545,19.49,19.515,57233.0
2023-06-05 14:30:00,19.51,19.5475,19.4709,19.535,87440.0,19.51,19.5475,19.4709,19.535,87440.0
2023-06-05 15:00:00,19.53,19.535,19.4507,19.51,146495.0,19.53,19.535,19.4507,19.51,146495.0
2023-06-05 15:30:00,19.51,19.55,19.46,19.46,391520.0,19.51,19.55,19.46,19.46,391520.0
2023-06-06 09:30:00,19.5,19.54,19.3,19.33,92618.0,19.5,19.54,19.3,19.33,92618.0
2023-06-06 10:00:00,19.34,19.46,19.325,19.4301,82353.0,19.34,19.46,19.325,19.4301,82353.0
2023-06-06 10:30:00,19.44,19.46,19.36,19.36,64466.0,19.44,19.46,19.36,19.36,64466.0
2023-06-06 11:00:00,19.365,19.415,19.305,19.34,55458.0,19.365,19.415,19.305,19.34,55458.0
2023-06-06 11:30:00,19.34,19.34,19.28,19.28,45985.0,19.34,19.34,19.28,19.28,45985.0
2023-06-06 12:00:00,19.28,19.405,19.26,19.39,103840.0,19.28,19.405,19.26,19.39,103840.0
2023-06-06 12:30:00,19.4,19.425,19.34,19.4,59681.0,19.4,19.425,19.34,19.4,59681.0
2023-06-06 13:00:00,19.405,19.455,19.4,19.415,49760.0,19.405,19.455,19.4,19.415,49760.0
2023-06-06 13:30:00,19.42,19.465,19.41,19.435,104744.0,19.42,19.465,19.41,19.435,104744.0
2023-06-06 14:00:00,19.435,19.505,19.435,19.5,59891.0,19.435,19.505,19.435,19.5,59891.0
2023-06-06 14:30:00,19.5,19.525,19.49,19.505,54304.0,19.5,19.525,19.49,19.505,54304.0
2023-06-06 15:00:00,19.51,19.515,19.5,19.51,65809.0,19.51,19.515,19.5,19.51,65809.0
2023-06-06 15:30:00,19.505,19.535,19.5,19.52,262586.0,19.505,19.535,19.5,19.52,262586.0
2023-06-07 09:30:00,19.47,19.535,19.2,19.2,77290.0,19.47,19.535,19.2,19.2,77290.0
2023-06-07 10:00:00,19.2,19.245,19.11,19.125,102582.0,19.2,19.245,19.11,19.125,102582.0
2023-06-07 10:30:00,19.13,19.18,19.1,19.145,74708.0,19.13,19.18,19.1,19.145,74708.0
2023-06-07 11:00:00,19.145,19.295,19.14,19.295,84490.0,19.145,19.295,19.14,19.295,84490.0
2023-06-07 11:30:00,19.29,19.325,19.21,19.23,74067.0,19.29,19.325,19.21,19.23,74067.0
2023-06-07 12:00:00,19.2201,19.245,19.2,19.2289,47449.0,19.2201,19.245,19.2,19.2289,47449.0
2023-06-07 12:30:00,19.23,19.26,19.21,19.215,54728.0,19.23,19.26,19.21,19.215,54728.0
2023-06-07 13:00:00,19.215,19.215,19.15,19.15,55922.0,19.215,19.215,19.15,19.15,55922.0
2023-06-07 13:30:00,19.145,19.195,19.12,19.185,66508.0,19.145,19.195,19.12,19.185,66508.0
2023-06-07 14:00:00,19.185,19.195,19.13,19.13,62926.0,19.185,19.195,19.13,19.13,62926.0
2023-06-07 14:30:00,19.135,19.175,19.11,19.15,116871.0,19.135,19.175,19.11,19.15,116871.0
2023-06-07 15:00:00,19.15,19.265,19.14,19.25,167670.0,19.15,19.265,19.14,19.25,167670.0
2023-06-07 15:30:00,19.255,19.415,19.25,19.28,640057.0,19.255,19.415,19.25,19.28,640057.0
2023-06-08 09:30:00,19.27,19.44,19.22,19.42,82954.0,19.27,19.44,19.22,19.42,82954.0
2023-06-08 10:00:00,19.41,19.435,19.36,19.42,63346.0,19.41,19.435,19.36,19.42,63346.0
2023-06-08 10:30:00,19.42,19.43,19.385,19.415,48874.0,19.42,19.43,19.385,19.415,48874.0
2023-06-08 11:00:00,19.415,19.49,19.415,19.48,44483.0,19.415,19.49,19.415,19.48,44483.0
2023-06-08 11:30:00,19.49,19.525,19.48,19.495,59365.0,19.49,19.525,19.48,19.495,59365.0
2023-06-08 12:00:00,19.499,19.55,19.47,19.55,64597.0,19.499,19.55,19.47,19.55,64597.0
2023-06-08 12:30:00,19.55,19.6,19.525,19.535,73175.0,19.55,19.6,19.525,19.535,73175.0
2023-06-08 13:00:00,19.535,19.535,19.49,19.49,34286.0,19.535,19.535,19.49,19.49,34286.0
2023-06-08 13:30:00,19.49,19.495,19.43,19.4375,52969.0,19.49,19.495,19.43,19.4375,52969.0
2023-06-08 14:00:00,19.435,19.4375,19.39,19.425,56957.0,19.435,19.4375,19.39,19.425,56957.0
2023-06-08 14:30:00,19.42,19.445,19.415,19.425,36572.0,19.42,19.445,19.415,19.425,36572.0
2023-06-08 15:00:00,19.43,19.44,19.4,19.405,59221.0,19.43,19.44,19.4,19.405,59221.0
2023-06-08 15:30:00,19.4,19.415,19.35,19.36,145265.0,19.4,19.415,19.35,19.36,145265.0
2023-06-09 09:30:00,19.3,19.42,19.2525,19.32,669722.0,19.3,19.42,19.2525,19.32,669722.0
2023-06-09 10:00:00,19.315,19.44,19.29,19.34,155946.0,19.315,19.44,19.29,19.34,155946.0
2023-06-09 10:30:00,19.35,19.38,19.28,19.3,972176.0,19.35,19.38,19.28,19.3,972176.0
2023-06-09 11:00:00,19.3,19.37,19.255,19.285,445984.0,19.3,19.37,19.255,19.285,445984.0
2023-06-09 11:30:00,19.28,19.29,19.215,19.23,149753.0,19.28,19.29,19.215,19.23,149753.0
2023-06-09 12:00:00,19.23,19.245,19.18,19.2,70461.0,19.23,19.245,19.18,19.2,70461.0
2023-06-09 12:30:00,19.205,19.225,19.185,19.19,62358.0,19.205,19.225,19.185,19.19,62358.0
2023-06-09 13:00:00,19.19,19.24,19.18,19.225,163523.0,19.19,19.24,19.18,19.225,163523.0
2023-06-09 13:30:00,19.225,19.33,19.225,19.325,284759.0,19.225,19.33,19.225,19.325,284759.0
2023-06-09 14:00:00,19.325,19.4,19.29,19.325,146762.0,19.325,19.4,19.29,19.325,146762.0
2023-06-09 14:30:00,19.325,19.345,19.285,19.315,156089.0,19.325,19.345,19.285,19.315,156089.0
2023-06-09 15:00:00,19.31,19.31,19.255,19.265,159866.0,19.31,19.31,19.255,19.265,159866.0
2023-06-09 15:30:00,19.26,19.285,19.18,19.195,408198.0,19.26,19.285,19.18,19.195,408198.0
2023-06-12 09:30:00,19.28,19.33,19.15,19.17,342388.0,19.28,19.33,19.15,19.17,342388.0
2023-06-12 10:00:00,19.185,19.195,19.035,19.125,146335.0,19.185,19.195,19.035,19.125,146335.0
2023-06-12 10:30:00,19.12,19.19,19.015,19.025,303626.0,19.12,19.19,19.015,19.025,303626.0
2023-06-12 11:00:00,19.03,19.09,18.985,19.06,102785.0,19.03,19.09,18.985,19.06,102785.0
2023-06-12 11:30:00,19.06,19.12,19.06,19.07,87058.0,19.06,19.12,19.06,19.07,87058.0
2023-06-12 12:00:00,19.07,19.135,18.995,19.03,211834.0,19.07,19.135,18.995,19.03,211834.0
2023-06-12 12:30:00,19.035,19.19,19.035,19.14,137776.0,19.035,19.19,19.035,19.14,137776.0
2023-06-12 13:00:00,19.14,19.14,19.01,19.025,70758.0,19.14,19.14,19.01,19.025,70758.0
2023-06-12 13:30:00,19.025,19.1,19.025,19.085,134911.0,19.025,19.1,19.025,19.085,134911.0
2023-06-12 14:00:00,19.09,19.13,19.05,19.09,148394.0,19.09,19.13,19.05,19.09,148394.0
2023-06-12 14:30:00,19.09,19.14,19.09,19.12,63364.0,19.09,19.14,19.09,19.12,63364.0
2023-06-12 15:00:00,19.12,19.165,19.11,19.135,94946.0,19.12,19.165,19.11,19.135,94946.0
2023-06-12 15:30:00,19.135,19.16,19.065,19.09,399433.0,19.135,19.16,19.065,19.09,399433.0
2023-06-13 09:30:00,19.1,19.16,18.96,18.98,173790.0,19.1,19.16,18.96,18.98,173790.0
2023-06-13 10:00:00,18.985,19.1,18.975,19.055,147984.0,18.985,19.1,18.975,19.055,147984.0
2023-06-13 10:30:00,19.05,19.07,18.99,19.0,889956.0,19.05,19.07,18.99,19.0,889956.0
2023-06-13 11:00:00,19.0,19.02,18.945,18.96,330674.0,19.0,19.02,18.945,18.96,330674.0
2023-06-13 11:30:00,18.96,19.125,18.96,19.045,243028.0,18.96,19.125,18.96,19.045,243028.0
2023-06-13 12:00:00,19.045,19.08,19.0,19.025,265987.0,19.045,19.08,19.0,19.025,265987.0
2023-06-13 12:30:00,19.03,19.08,19.0,19.0,124437.0,19.03,19.08,19.0,19.0,124437.0
2023-06-13 13:00:00,19.0,19.248,19.0,19.175,252725.0,19.0,19.248,19.0,19.175,252725.0
2023-06-13 13:30:00,19.175,19.265,19.165,19.265,85501.0,19.175,19.265,19.165,19.265,85501.0
2023-06-13 14:00:00,19.265,19.27,19.15,19.175,76619.0,19.265,19.27,19.15,19.175,76619.0
2023-06-13 14:30:00,19.175,19.19,19.13,19.14,64810.0,19.175,19.19,19.13,19.14,64810.0
2023-06-13 15:00:00,19.14,19.18,19.135,19.175,96232.0,19.14,19.18,19.135,19.175,96232.0
2023-06-13 15:30:00,19.175,19.22,19.14,19.22,366360.0,19.175,19.22,19.14,19.22,366360.0
2023-06-14 09:30:00,19.21,19.23,18.98,18.98,129754.0,19.21,19.23,18.98,18.98,129754.0
2023-06-14 10:00:00,18.985,19.025,18.815,18.88,170729.0,18.985,19.025,18.815,18.88,170729.0
2023-06-14 10:30:00,18.88,18.945,18.81,18.94,193795.0,18.88,18.945,18.81,18.94,193795.0
2023-06-14 11:00:00,18.935,19.06,18.89,19.06,148592.0,18.935,19.06,18.89,19.06,148592.0
2023-06-14 11:30:00,19.065,19.1,18.99,18.99,293660.0,19.065,19.1,18.99,18.99,293660.0
2023-06-14 12:00:00,19.0,19.075,18.96,19.06,166425.0,19.0,19.075,18.96,19.06,166425.0
2023-06-14 12:30:00,19.06,19.065,18.98,18.99,80215.0,19.06,19.065,18.98,18.99,80215.0
2023-06-14 13:00:00,18.99,19.0055,18.89,18.93,359511.0,18.99,19.0055,18.89,18.93,359511.0
2023-06-14 13:30:00,18.925,18.925,18.83,18.8649,136201.0,18.925,18.925,18.83,18.8649,136201.0
2023-06-14 14:00:00,18.86,18.91,18.64,18.66,243239.0,18.86,18.91,18.64,18.66,243239.0
2023-06-14 14:30:00,18.66,18.815,18.66,18.735,425683.0,18.66,18.815,18.66,18.735,425683.0
2023-06-14 15:00:00,18.735,18.82,18.73,18.77,195719.0,18.735,18.82,18.73,18.77,195719.0
2023-06-14 15:30:00,18.77,18.825,18.71,18.78,474361.0,18.77,18.825,18.71,18.78,474361.0
2023-06-15 09:30:00,18.81,18.93,18.77,18.905,115520.0,18.81,18.93,18.77,18.905,115520.0
2023-06-15 10:00:00,18.905,18.95,18.87,18.935,125487.0,18.905,18.95,18.87,18.935,125487.0
2023-06-15 10:30:00,18.931,19.0,18.885,18.98,113564.0,18.931,19.0,18.885,18.98,113564.0
2023-06-15 11:00:00,18.985,19.04,18.98,19.03,48510.0,18.985,19.04,18.98,19.03,48510.0
2023-06-15 11:30:00,19.035,19.035,19.0,19.005,36291.0,19.035,19.035,19.0,19.005,36291.0
2023-06-15 12:00:00,19.005,19.015,18.985,18.9925,53220.0,19.005,19.015,18.985,18.9925,53220.0
2023-06-15 12:30:00,19.0,19.06,18.99,19.035,111849.0,19.0,19.06,18.99,19.035,111849.0
2023-06-15 13:00:00,19.035,19.05,19.005,19.02,70551.0,19.035,19.05,19.005,19.02,70551.0
2023-06-15 13:30:00,19.015,19.14,19.01,19.13,77947.0,19.015,19.14,19.01,19.13,77947.0
2023-06-15 14:00:00,19.125,19.13,19.02,19.02,88678.0,19.125,19.13,19.02,19.02,88678.0
2023-06-15 14:30:00,19.02,19.11,19.02,19.095,96582.0,19.02,19.11,19.02,19.095,96582.0
2023-06-15 15:00:00,19.095,19.135,19.07,19.12,122617.0,19.095,19.135,19.07,19.12,122617.0
2023-06-15 15:30:00,19.115,19.14,19.07,19.08,414088.0,19.115,19.14,19.07,19.08,414088.0
2023-06-16 09:30:00,19.12,19.15,19.03,19.1,243224.0,19.12,19.15,19.03,19.1,243224.0
2023-06-16 10:00:00,19.11,19.22,19.105,19.17,78647.0,19.11,19.22,19.105,19.17,78647.0
2023-06-16 10:30:00,19.17,19.21,19.13,19.195,295797.0,19.17,19.21,19.13,19.195,295797.0
2023-06-16 11:00:00,19.19,19.225,19.17,19.22,109867.0,19.19,19.225,19.17,19.22,109867.0
2023-06-16 11:30:00,19.218,19.225,19.065,19.12,110042.0,19.218,19.225,19.065,19.12,110042.0
2023-06-16 12:00:00,19.12,19.16,19.1,19.145,101685.0,19.12,19.16,19.1,19.145,101685.0
2023-06-16 12:30:00,19.15,19.155,19.085,19.13,97493.0,19.15,19.155,19.085,19.13,97493.0
2023-06-16 13:00:00,19.125,19.15,19.04,19.04,289783.0,19.125,19.15,19.04,19.04,289783.0
2023-06-16 13:30:00,19.045,19.165,19.035,19.11,148188.0,19.045,19.165,19.035,19.11,148188.0
2023-06-16 14:00:00,19.11,19.15,19.08,19.1,101323.0,19.11,19.15,19.08,19.1,101323.0
2023-06-16 14:30:00,19.1,19.105,19.05,19.09,111771.0,19.1,19.105,19.05,19.09,111771.0
2023-06-16 15:00:00,19.095,19.16,19.07,19.105,158343.0,19.095,19.16,19.07,19.105,158343.0
2023-06-16 15:30:00,19.1,19.18,19.055,19.08,677180.0,19.1,19.18,19.055,19.08,677180.0
2023-06-20 09:30:00,19.1,19.12,18.765,18.83,526653.0,19.1,19.12,18.765,18.83,526653.0
2023-06-20 10:00:00,18.83,19.0,18.82,18.97,269271.0,18.83,19.0,18.82,18.97,269271.0
2023-06-20 10:30:00,18.955,19.02,18.875,18.885,285394.0,18.955,19.02,18.875,18.885,285394.0
2023-06-20 11:00:00,18.885,19.02,18.8825,19.0,264188.0,18.885,19.02,18.8825,19.0,264188.0
2023-06-20 11:30:00,19.0,19.015,18.9,18.96,156014.0,19.0,19.015,18.9,18.96,156014.0
2023-06-20 12:00:00,18.955,19.005,18.95,18.98,74219.0,18.955,19.005,18.95,18.98,74219.0
2023-06-20 12:30:00,18.985,19.03,18.9725,19.01,65155.0,18.985,19.03,18.9725,19.01,65155.0
2023-06-20 13:00:00,19.01,19.06,19.0,19.02,200604.0,19.01,19.06,19.0,19.02,200604.0
2023-06-20 13:30:00,19.025,19.03,18.995,18.995,50861.0,19.025,19.03,18.995,18.995,50861.0
2023-06-20 14:00:00,18.9925,19.015,18.92,19.005,208949.0,18.9925,19.015,18.92,19.005,208949.0
2023-06-20 14:30:00,19.005,19.02,18.995,19.0,66123.0,19.005,19.02,18.995,19.0,66123.0
2023-06-20 15:00:00,19.0,19.03,18.99,18.99,802651.0,19.0,19.03,18.99,18.99,802651.0
2023-06-20 15:30:00,18.995,19.02,18.92,18.93,535746.0,18.995,19.02,18.92,18.93,535746.0
2023-06-21 09:30:00,18.95,19.03,18.81,18.84,241217.0,18.95,19.03,18.81,18.84,241217.0
2023-06-21 10:00:00,18.84,18.9,18.82,18.86,122786.0,18.84,18.9,18.82,18.86,122786.0
2023-06-21 10:30:00,18.86,18.89,18.8,18.82,130998.0,18.86,18.89,18.8,18.82,130998.0
2023-06-21 11:00:00,18.8125,18.9,18.81,18.895,118694.0,18.8125,18.9,18.81,18.895,118694.0
2023-06-21 11:30:00,18.895,18.99,18.895,18.95,411551.0,18.895,18.99,18.895,18.95,411551.0
2023-06-21 12:00:00,18.955,19.04,18.94,19.015,102851.0,18.955,19.04,18.94,19.015,102851.0
2023-06-21 12:30:00,19.015,19.04,19.0,19.015,40354.0,19.015,19.04,19.0,19.015,40354.0
2023-06-21 13:00:00,19.01,19.01,18.965,18.965,122004.0,19.01,19.01,18.965,18.965,122004.0
2023-06-21 13:30:00,18.96,18.99,18.95,18.975,62229.0,18.96,18.99,18.95,18.975,62229.0
2023-06-21 14:00:00,18.97,19.025,18.96,19.005,148996.0,18.97,19.025,18.96,19.005,148996.0
2023-06-21 14:30:00,19.005,19.02,18.955,18.985,138798.0,19.005,19.02,18.955,18.985,138798.0
2023-06-21 15:00:00,18.98,19.0,18.95,18.95,128623.0,18.98,19.0,18.95,18.95,128623.0
2023-06-21 15:30:00,18.955,19.02,18.94,19.02,429907.0,18.955,19.02,18.94,19.02,429907.0
2023-06-22 09:30:00,19.02,19.085,18.985,19.005,83428.0,19.02,19.085,18.985,19.005,83428.0
2023-06-22 10:00:00,19.0,19.1275,18.995,19.105,71932.0,19.0,19.1275,18.995,19.105,71932.0
2023-06-22 10:30:00,19.1,19.1,19.02,19.095,44784.0,19.1,19.1,19.02,19.095,44784.0
2023-06-22 11:00:00,19.1,19.52,19.1,19.475,366351.0,19.1,19.52,19.1,19.475,366351.0
2023-06-22 11:30:00,19.48,19.76,19.46,19.65,368088.0,19.48,19.76,19.46,19.65,368088.0
2023-06-22 12:00:00,19.65,19.66,19.56,19.6,136609.0,19.65,19.66,19.56,19.6,136609.0
2023-06-22 12:30:00,19.605,19.68,19.59,19.67,87550.0,19.605,19.68,19.59,19.67,87550.0
2023-06-22 13:00:00,19.68,19.8085,19.65,19.8009,100750.0,19.68,19.8085,19.65,19.8009,100750.0
2023-06-22 13:30:00,19.81,19.92,19.81,19.915,113303.0,19.81,19.92,19.81,19.915,113303.0
2023-06-22 14:00:00,19.915,19.93,19.85,19.895,95852.0,19.915,19.93,19.85,19.895,95852.0
2023-06-22 14:30:00,19.895,19.97,19.83,19.94,169979.0,19.895,19.97,19.83,19.94,169979.0
2023-06-22 15:00:00,19.935,20.01,19.92,19.995,195961.0,19.935,20.01,19.92,19.995,195961.0
2023-06-22 15:30:00,19.995,20.02,19.82,19.86,1010455.0,19.995,20.02,19.82,19.86,1010455.0
2023-06-23 09:30:00,19.91,19.96,19.76,19.875,117283.0,19.91,19.96,19.76,19.875,117283.0
2023-06-23 10:00:00,19.875,19.995,19.82,19.845,98689.0,19.875,19.995,19.82,19.845,98689.0
2023-06-23 10:30:00,19.845,19.88,19.75,19.765,72419.0,19.845,19.88,19.75,19.765,72419.0
2023-06-23 11:00:00,19.765,19.845,19.76,19.82,89261.0,19.765,19.845,19.76,19.82,89261.0
2023-06-23 11:30:00,19.82,19.9,19.8115,19.885,87285.0,19.82,19.9,19.8115,19.885,87285.0
2023-06-23 12:00:00,19.89,19.905,19.86,19.9,68575.0,19.89,19.905,19.86,19.9,68575.0
2023-06-23 12:30:00,19.91,19.93,19.89,19.9,61127.0,19.91,19.93,19.89,19.9,61127.0
2023-06-23 13:00:00,19.905,19.93,19.89,19.925,47639.0,19.905,19.93,19.89,19.925,47639.0
2023-06-23 13:30:00,19.9225,19.96,19.9,19.9,71261.0,19.9225,19.96,19.9,19.9,71261.0
2023-06-23 14:00:00,19.905,19.92,19.87,19.87,66123.0,19.905,19.92,19.87,19.87,66123.0
2023-06-23 14:30:00,19.87,19.875,19.81,19.8225,75941.0,19.87,19.875,19.81,19.8225,75941.0
2023-06-23 15:00:00,19.82,19.855,19.72,19.79,295431.0,19.82,19.855,19.72,19.79,295431.0
2023-06-23 15:30:00,19.79,19.96,19.74,19.86,647762.0,19.79,19.96,19.74,19.86,647762.0
2023-06-26 09:30:00,19.83,19.83,19.51,19.515,118558.0,19.83,19.83,19.51,19.515,118558.0
2023-06-26 10:00:00,19.51,19.61,19.435,19.585,138729.0,19.51,19.61,19.435,19.585,138729.0
2023-06-26 10:30:00,19.595,19.66,19.58,19.64,75521.0,19.595,19.66,19.58,19.64,75521.0
2023-06-26 11:00:00,19.64,19.67,19.58,19.59,63468.0,19.64,19.67,19.58,19.59,63468.0
2023-06-26 11:30:00,19.59,19.61,19.5013,19.555,77845.0,19.59,19.61,19.5013,19.555,77845.0
2023-06-26 12:00:00,19.56,19.58,19.51,19.525,56266.0,19.56,19.58,19.51,19.525,56266.0
2023-06-26 12:30:00,19.525,19.63,19.485,19.625,91218.0,19.525,19.63,19.485,19.625,91218.0
2023-06-26 13:00:00,19.63,19.715,19.625,19.69,81099.0,19.63,19.715,19.625,19.69,81099.0
2023-06-26 13:30:00,19.69,19.715,19.6525,19.675,34293.0,19.69,19.715,19.6525,19.675,34293.0
2023-06-26 14:00:00,19.675,19.68,19.595,19.61,46103.0,19.675,19.68,19.595,19.61,46103.0
2023-06-26 14:30:00,19.615,19.665,19.6,19.645,51350.0,19.615,19.665,19.6,19.645,51350.0
2023-06-26 15:00:00,19.645,19.69,19.645,19.6825,66597.0,19.645,19.69,19.645,19.6825,66597.0
2023-06-26 15:30:00,19.685,19.7,19.46,19.465,447204.0,19.685,19.7,19.46,19.465,447204.0
2023-06-27 09:30:00,19.46,19.47,19.3,19.34,152155.0,19.46,19.47,19.3,19.34,152155.0
2023-06-27 10:00:00,19.34,19.5,19.33,19.5,117841.0,19.34,19.5,19.33,19.5,117841.0
2023-06-27 10:30:00,19.5,19.53,19.46,19.53,79328.0,19.5,19.53,19.46,19.53,79328.0
2023-06-27 11:00:00,19.53,19.57,19.445,19.47,76067.0,19.53,19.57,19.445,19.47,76067.0
2023-06-27 11:30:00,19.47,19.495,19.42,19.4301,40606.0,19.47,19.495,19.42,19.4301,40606.0
2023-06-27 12:00:00,19.435,19.435,19.39,19.39,68973.0,19.435,19.435,19.39,19.39,68973.0
2023-06-27 12:30:00,19.39,19.395,19.32,19.36,38508.0,19.39,19.395,19.32,19.36,38508.0
2023-06-27 13:00:00,19.365,19.4,19.32,19.335,67152.0,19.365,19.4,19.32,19.335,67152.0
2023-06-27 13:30:00,19.335,19.335,19.21,19.3,72542.0,19.335,19.335,19.21,19.3,72542.0
2023-06-27 14:00:00,19.3,19.37,19.295,19.315,114745.0,19.3,19.37,19.295,19.315,114745.0
2023-06-27 14:30:00,19.315,19.325,19.2,19.205,238408.0,19.315,19.325,19.2,19.205,238408.0
2023-06-27 15:00:00,19.205,19.205,19.11,19.19,283345.0,19.205,19.205,19.11,19.19,283345.0
2023-06-27 15:30:00,19.185,19.205,19.11,19.14,346026.0,19.185,19.205,19.11,19.14,346026.0
2023-06-28 09:30:00,19.16,19.19,18.985,19.08,101961.0,19.16,19.19,18.985,19.08,101961.0
2023-06-28 10:00:00,19.08,19.145,19.0608,19.08,67944.0,19.08,19.145,19.0608,19.08,67944.0
2023-06-28 10:30:00,19.085,19.09,18.99,19.005,113728.0,19.085,19.09,18.99,19.005,113728.0
2023-06-28 11:00:00,19.005,19.14,18.99,19.11,118567.0,19.005,19.14,18.99,19.11,118567.0
2023-06-28 11:30:00,19.111,19.16,19.11,19.12,62178.0,19.111,19.16,19.11,19.12,62178.0
2023-06-28 12:00:00,19.12,19.175,19.115,19.155,32729.0,19.12,19.175,19.115,19.155,32729.0
2023-06-28 12:30:00,19.15,19.15,19.105,19.12,27190.0,19.15,19.15,19.105,19.12,27190.0
2023-06-28 13:00:00,19.125,19.13,19.075,19.12,47539.0,19.125,19.13,19.075,19.12,47539.0
2023-06-28 13:30:00,19.12,19.12,19.03,19.045,34887.0,19.12,19.12,19.03,19.045,34887.0
2023-06-28 14:00:00,19.05,19.09,19.04,19.075,43802.0,19.05,19.09,19.04,19.075,43802.0
2023-06-28 14:30:00,19.08,19.095,19.05,19.055,38614.0,19.08,19.095,19.05,19.055,38614.0
2023-06-28 15:00:00,19.055,19.055,18.99,18.995,78691.0,19.055,19.055,18.99,18.995,78691.0
2023-06-28 15:30:00,18.9925,19.01,18.92,19.01,459548.0,18.9925,19.01,18.92,19.01,459548.0
2023-06-29 09:30:00,18.91,19.065,18.88,19.045,108362.0,18.91,19.065,18.88,19.045,108362.0
2023-06-29 10:00:00,19.044,19.055,18.995,19.045,62576.0,19.044,19.055,18.995,19.045,62576.0
2023-06-29 10:30:00,19.045,19.065,18.99,19.025,95127.0,19.045,19.065,18.99,19.025,95127.0
2023-06-29 11:00:00,19.025,19.05,18.995,19.025,103091.0,19.025,19.05,18.995,19.025,103091.0
2023-06-29 11:30:00,19.025,19.04,18.995,19.035,73203.0,19.025,19.04,18.995,19.035,73203.0
2023-06-29 12:00:00,19.035,19.14,19.02,19.13,101494.0,19.035,19.14,19.02,19.13,101494.0
2023-06-29 12:30:00,19.13,19.185,19.12,19.125,40672.0,19.13,19.185,19.12,19.125,40672.0
2023-06-29 13:00:00,19.12,19.14,19.095,19.115,37308.0,19.12,19.14,19.095,19.115,37308.0
2023-06-29 13:30:00,19.115,19.1175,19.04,19.04,66905.0,19.115,19.1175,19.04,19.04,66905.0
2023-06-29 14:00:00,19.045,19.065,18.99,19.055,168832.0,19.045,19.065,18.99,19.055,168832.0
2023-06-29 14:30:00,19.055,19.06,18.99,19.0,61806.0,19.055,19.06,18.99,19.0,61806.0
2023-06-29 15:00:00,19.0082,19.025,18.99,19.005,95065.0,19.0082,19.025,18.99,19.005,95065.0
2023-06-29 15:30:00,19.005,19.01,18.95,18.97,254554.0,19.005,19.01,18.95,18.97,254554.0
2023-06-30 09:30:00,19.0,19.06,18.94,19.01,91484.0,19.0,19.06,18.94,19.01,91484.0
2023-06-30 10:00:00,19.01,19.04,18.98,19.02,89373.0,19.01,19.04,18.98,19.02,89373.0
2023-06-30 10:30:00,19.02,19.03,18.97,19.005,91335.0,19.02,19.03,18.97,19.005,91335.0
2023-06-30 11:00:00,19.01,19.025,19.0,19.02,54656.0,19.01,19.025,19.0,19.02,54656.0
2023-06-30 11:30:00,19.02,19.05,19.0,19.045,53991.0,19.02,19.05,19.0,19.045,53991.0
2023-06-30 12:00:00,19.045,19.1498,19.04,19.1498,79331.0,19.045,19.1498,19.04,19.1498,79331.0
2023-06-30 12:30:00,19.15,19.175,19.125,19.165,48732.0,19.15,19.175,19.125,19.165,48732.0
2023-06-30 13:00:00,19.165,19.165,19.12,19.145,47754.0,19.165,19.165,19.12,19.145,47754.0
2023-06-30 13:30:00,19.145,19.165,19.125,19.155,39508.0,19.145,19.165,19.125,19.155,39508.0
2023-06-30 14:00:00,19.1501,19.19,19.145,19.19,61100.0,19.1501,19.19,19.145,19.19,61100.0
2023-06-30 14:30:00,19.2,19.21,19.17,19.175,69674.0,19.2,19.21,19.17,19.175,69674.0
2023-06-30 15:00:00,19.18,19.185,19.15,19.155,64742.0,19.18,19.185,19.15,19.155,64742.0
2023-06-30 15:30:00,19.155,19.165,19.085,19.115,292543.0,19.155,19.165,19.085,19.115,292543.0
2023-07-03 09:30:00,19.02,19.15,19.02,19.15,85642.0,19.02,19.15,19.02,19.15,85642.0
2023-07-03 10:00:00,19.1596,19.245,19.135,19.165,100890.0,19.1596,19.245,19.135,19.165,100890.0
2023-07-03 10:30:00,19.165,19.21,19.04,19.065,109590.0,19.165,19.21,19.04,19.065,109590.0
2023-07-03 11:00:00,19.065,19.12,19.06,19.1,95583.0,19.065,19.12,19.06,19.1,95583.0
2023-07-03 11:30:00,19.1,19.14,19.08,19.115,77152.0,19.1,19.14,19.08,19.115,77152.0
2023-07-03 12:00:00,19.12,19.16,19.105,19.125,100038.0,19.12,19.16,19.105,19.125,100038.0
2023-07-03 12:30:00,19.13,19.175,19.11,19.13,120445.0,19.13,19.175,19.11,19.13,120445.0
2023-07-05 09:30:00,19.11,19.18,19.0,19.18,110942.0,19.11,19.18,19.0,19.18,110942.0
2023-07-05 10:00:00,19.175,19.175,19.05,19.075,126549.0,19.175,19.175,19.05,19.075,126549.0
2023-07-05 10:30:00,19.08,19.09,19.0,19.02,50854.0,19.08,19.09,19.0,19.02,50854.0
2023-07-05 11:00:00,19.025,19.065,19.025,19.06,42911.0,19.025,19.065,19.025,19.06,42911.0
2023-07-05 11:30:00,19.06,19.125,19.06,19.06,89174.0,19.06,19.125,19.06,19.06,89174.0
2023-07-05 12:00:00,19.06,19.07,19.01,19.015,48102.0,19.06,19.07,19.01,19.015,48102.0
2023-07-05 12:30:00,19.015,19.03,18.99,19.01,59544.0,19.015,19.03,18.99,19.01,59544.0
2023-07-05 13:00:00,19.015,19.0475,19.01,19.01,43647.0,19.015,19.0475,19.01,19.01,43647.0
2023-07-05 13:30:00,19.01,19.05,18.995,19.04,73656.0,19.01,19.05,18.995,19.04,73656.0
2023-07-05 14:00:00,19.045,19.195,19.03,19.09,251690.0,19.045,19.195,19.03,19.09,251690.0
2023-07-05 14:30:00,19.1,19.15,19.08,19.11,143016.0,19.1,19.15,19.08,19.11,143016.0
2023-07-05 15:00:00,19.11,19.115,19.045,19.06,100425.0,19.11,19.115,19.045,19.06,100425.0
2023-07-05 15:30:00,19.06,19.07,19.01,19.05,281948.0,19.06,19.07,19.01,19.05,281948.0
2023-07-06 09:30:00,19.04,19.16,18.98,19.06,101082.0,19.04,19.16,18.98,19.06,101082.0
2023-07-06 10:00:00,19.06,19.06,18.99,18.995,58086.0,19.06,19.06,18.99,18.995,58086.0
2023-07-06 10:30:00,18.995,19.045,18.985,19.045,81905.0,18.995,19.045,18.985,19.045,81905.0
2023-07-06 11:00:00,19.045,19.22,19.04,19.135,107793.0,19.045,19.22,19.04,19.135,107793.0
2023-07-06 11:30:00,19.14,19.185,19.115,19.18,49867.0,19.14,19.185,19.115,19.18,49867.0
2023-07-06 12:00:00,19.185,19.235,19.175,19.215,44868.0,19.185,19.235,19.175,19.215,44868.0
2023-07-06 12:30:00,19.215,19.36,19.215,19.36,81655.0,19.215,19.36,19.215,19.36,81655.0
2023-07-06 13:00:00,19.35,19.35,19.3,19.335,61369.0,19.35,19.35,19.3,19.335,61369.0
2023-07-06 13:30:00,19.335,19.42,19.325,19.4,107457.0,19.335,19.42,19.325,19.4,107457.0
2023-07-06 14:00:00,19.4,19.4,19.335,19.365,75173.0,19.4,19.4,19.335,19.365,75173.0
2023-07-06 14:30:00,19.365,19.4,19.345,19.355,72737.0,19.365,19.4,19.345,19.355,72737.0
2023-07-06 15:00:00,19.355,19.355,19.25,19.255,89427.0,19.355,19.355,19.25,19.255,89427.0
2023-07-06 15:30:00,19.25,19.35,19.21,19.34,374833.0,19.25,19.35,19.21,19.34,374833.0
2023-07-07 09:30:00,19.42,19.56,19.42,19.46,64814.0,19.42,19.56,19.42,19.46,64814.0
2023-07-07 10:00:00,19.45,19.46,19.39,19.395,40392.0,19.45,19.46,19.39,19.395,40392.0
2023-07-07 10:30:00,19.39,19.43,19.295,19.295,46056.0,19.39,19.43,19.295,19.295,46056.0
2023-07-07 11:00:00,19.295,19.295,19.17,19.22,66126.0,19.295,19.295,19.17,19.22,66126.0
2023-07-07 11:30:00,19.23,19.245,19.18,19.195,46851.0,19.23,19.245,19.18,19.195,46851.0
2023-07-07 12:00:00,19.19,19.25,19.19,19.245,29311.0,19.19,19.25,19.19,19.245,29311.0
2023-07-07 12:30:00,19.2473,19.37,19.2473,19.37,45230.0,19.2473,19.37,19.2473,19.37,45230.0
2023-07-07 13:00:00,19.37,19.425,19.36,19.42,33932.0,19.37,19.425,19.36,19.42,33932.0
2023-07-07 13:30:00,19.42,19.42,19.33,19.34,45186.0,19.42,19.42,19.33,19.34,45186.0
2023-07-07 14:00:00,19.34,19.39,19.34,19.39,43585.0,19.34,19.39,19.34,19.39,43585.0
2023-07-07 14:30:00,19.39,19.4,19.34,19.35,41075.0,19.39,19.4,19.34,19.35,41075.0
2023-07-07 15:00:00,19.355,19.38,19.33,19.335,41699.0,19.355,19.38,19.33,19.335,41699.0
2023-07-07 15:30:00,19.335,19.37,19.285,19.31,195227.0,19.335,19.37,19.285,19.31,195227.0
2023-07-10 09:30:00,19.3,19.465,19.24,19.455,75003.0,19.3,19.465,19.24,19.455,75003.0
2023-07-10 10:00:00,19.45,19.48,19.26,19.265,59250.0,19.45,19.48,19.26,19.265,59250.0
2023-07-10 10:30:00,19.265,19.3,19.17,19.17,70810.0,19.265,19.3,19.17,19.17,70810.0
2023-07-10 11:00:00,19.175,19.2,19.12,19.145,79805.0,19.175,19.2,19.12,19.145,79805.0
2023-07-10 11:30:00,19.14,19.16,19.065,19.16,124255.0,19.14,19.16,19.065,19.16,124255.0
2023-07-10 12:00:00,19.16,19.245,19.15,19.215,46930.0,19.16,19.245,19.15,19.215,46930.0
2023-07-10 12:30:00,19.22,19.25,19.19,19.23,42991.0,19.22,19.25,19.19,19.23,42991.0
2023-07-10 13:00:00,19.235,19.245,19.215,19.235,34582.0,19.235,19.245,19.215,19.235,34582.0
2023-07-10 13:30:00,19.235,19.235,19.165,19.195,48222.0,19.235,19.235,19.165,19.195,48222.0
2023-07-10 14:00:00,19.195,19.25,19.18,19.25,57957.0,19.195,19.25,19.18,19.25,57957.0
2023-07-10 14:30:00,19.25,19.25,19.184,19.205,75338.0,19.25,19.25,19.184,19.205,75338.0
2023-07-10 15:00:00,19.205,19.205,19.13,19.145,48531.0,19.205,19.205,19.13,19.145,48531.0
2023-07-10 15:30:00,19.14,19.145,19.005,19.075,337613.0,19.14,19.145,19.005,19.075,337613.0
2023-07-11 09:30:00,18.98,19.1,18.95,19.06,71358.0,18.98,19.1,18.95,19.06,71358.0
2023-07-11 10:00:00,19.065,19.07,18.98,19.0,156630.0,19.065,19.07,18.98,19.0,156630.0
2023-07-11 10:30:00,19.0,19.035,18.99,19.02,58799.0,19.0,19.035,18.99,19.02,58799.0
2023-07-11 11:00:00,19.03,19.04,18.99,19.035,64736.0,19.03,19.04,18.99,19.035,64736.0
2023-07-11 11:30:00,19.035,19.15,19.03,19.15,45343.0,19.035,19.15,19.03,19.15,45343.0
2023-07-11 12:00:00,19.15,19.205,19.13,19.135,50240.0,19.15,19.205,19.13,19.135,50240.0
2023-07-11 12:30:00,19.1364,19.1565,19.115,19.135,31665.0,19.1364,19.1565,19.115,19.135,31665.0
2023-07-11 13:00:00,19.135,19.14,19.12,19.135,33302.0,19.135,19.14,19.12,19.135,33302.0
2023-07-11 13:30:00,19.13,19.15,19.12,19.15,36505.0,19.13,19.15,19.12,19.15,36505.0
2023-07-11 14:00:00,19.15,19.165,19.135,19.155,54695.0,19.15,19.165,19.135,19.155,54695.0
2023-07-11 14:30:00,19.155,19.16,19.12,19.14,40997.0,19.155,19.16,19.12,19.14,40997.0
2023-07-11 15:00:00,19.14,19.17,19.12,19.165,60891.0,19.14,19.17,19.12,19.165,60891.0
2023-07-11 15:30:00,19.165,19.22,19.145,19.18,222408.0,19.165,19.22,19.145,19.18,222408.0
2023-07-12 09:30:00,19.22,19.27,19.09,19.235,73171.0,19.22,19.27,19.09,19.235,73171.0
2023-07-12 10:00:00,19.235,19.275,19.14,19.27,54771.0,19.235,19.275,19.14,19.27,54771.0
2023-07-12 10:30:00,19.27,19.33,19.25,19.315,56084.0,19.27,19.33,19.25,19.315,56084.0
2023-07-12 11:00:00,19.315,19.445,19.31,19.415,42233.0,19.315,19.445,19.31,19.415,42233.0
2023-07-12 11:30:00,19.415,19.44,19.38,19.385,38674.0,19.415,19.44,19.38,19.385,38674.0
2023-07-12 12:00:00,19.385,19.395,19.33,19.37,34560.0,19.385,19.395,19.33,19.37,34560.0
2023-07-12 12:30:00,19.365,19.395,19.355,19.375,23484.0,19.365,19.395,19.355,19.375,23484.0
2023-07-12 13:00:00,19.38,19.4,19.34,19.34,32914.0,19.38,19.4,19.34,19.34,32914.0
2023-07-12 13:30:00,19.34,19.355,19.29,19.345,63331.0,19.34,19.355,19.29,19.345,63331.0
2023-07-12 14:00:00,19.345,19.4,19.3425,19.365,46704.0,19.345,19.4,19.3425,19.365,46704.0
2023-07-12 14:30:00,19.365,19.365,19.3,19.34,44454.0,19.365,19.365,19.3,19.34,44454.0
2023-07-12 15:00:00,19.34,19.35,19.315,19.345,38621.0,19.34,19.35,19.315,19.345,38621.0
2023-07-12 15:30:00,19.35,19.39,19.34,19.37,175472.0,19.35,19.39,19.34,19.37,175472.0
2023-07-13 09:30:00,19.38,19.395,19.32,19.385,50550.0,19.38,19.395,19.32,19.385,50550.0
2023-07-13 10:00:00,19.39,19.42,19.35,19.37,60675.0,19.39,19.42,19.35,19.37,60675.0
2023-07-13 10:30:00,19.375,19.4075,19.35,19.4,38221.0,19.375,19.4075,19.35,19.4,38221.0
2023-07-13 11:00:00,19.39,19.435,19.385,19.43,32051.0,19.39,19.435,19.385,19.43,32051.0
2023-07-13 11:30:00,19.435,19.495,19.43,19.495,38116.0,19.435,19.495,19.43,19.495,38116.0
2023-07-13 12:00:00,19.495,19.535,19.45,19.455,63063.0,19.495,19.535,19.45,19.455,63063.0
2023-07-13 12:30:00,19.455,19.4675,19.35,19.41,64991.0,19.455,19.4675,19.35,19.41,64991.0
2023-07-13 13:00:00,19.41,19.41,19.365,19.37,48637.0,19.41,19.41,19.365,19.37,48637.0
2023-07-13 13:30:00,19.37,19.385,19.33,19.33,58216.0,19.37,19.385,19.33,19.33,58216.0
2023-07-13 14:00:00,19.33,19.335,19.27,19.27,53995.0,19.33,19.335,19.27,19.27,53995.0
2023-07-13 14:30:00,19.275,19.285,19.23,19.275,33158.0,19.275,19.285,19.23,19.275,33158.0
2023-07-13 15:00:00,19.275,19.325,19.27,19.315,63329.0,19.275,19.325,19.27,19.315,63329.0
2023-07-13 15:30:00,19.315,19.37,19.31,19.33,254026.0,19.315,19.37,19.31,19.33,254026.0
2023-07-14 09:30:00,19.34,19.45,19.33,19.4,49482.0,19.34,19.45,19.33,19.4,49482.0
2023-07-14 10:00:00,19.4,19.41,19.315,19.35,48284.0,19.4,19.41,19.315,19.35,48284.0
2023-07-14 10:30:00,19.36,19.45,19.35,19.445,48679.0,19.36,19.45,19.35,19.445,48679.0
2023-07-14 11:00:00,19.44,19.44,19.38,19.385,30213.0,19.44,19.44,19.38,19.385,30213.0
2023-07-14 11:30:00,19.385,19.4,19.33,19.355,33877.0,19.385,19.4,19.33,19.355,33877.0
2023-07-14 12:00:00,19.35,19.445,19.35,19.405,39051.0,19.35,19.445,19.35,19.405,39051.0
2023-07-14 12:30:00,19.405,19.455,19.405,19.445,42244.0,19.405,19.455,19.405,19.445,42244.0
2023-07-14 13:00:00,19.445,19.5,19.425,19.495,93006.0,19.445,19.5,19.425,19.495,93006.0
2023-07-14 13:30:00,19.495,19.495,19.45,19.47,33922.0,19.495,19.495,19.45,19.47,33922.0
2023-07-14 14:00:00,19.475,19.4975,19.45,19.48,42788.0,19.475,19.4975,19.45,19.48,42788.0
2023-07-14 14:30:00,19.48,19.49,19.45,19.475,57907.0,19.48,19.49,19.45,19.475,57907.0
2023-07-14 15:00:00,19.475,19.51,19.45,19.5,59409.0,19.475,19.51,19.45,19.5,59409.0
2023-07-14 15:30:00,19.505,19.505,19.38,19.405,205376.0,19.505,19.505,19.38,19.405,205376.0
2023-07-17 09:30:00,19.39,19.57,19.36,19.53,83526.0,19.39,19.57,19.36,19.53,83526.0
2023-07-17 10:00:00,19.525,19.55,19.35,19.35,53800.0,19.525,19.55,19.35,19.35,53800.0
2023-07-17 10:30:00,19.35,19.48,19.35,19.465,40802.0,19.35,19.48,19.35,19.465,40802.0
2023-07-17 11:00:00,19.46,19.46,19.39,19.4,39952.0,19.46,19.46,19.39,19.4,39952.0
2023-07-17 11:30:00,19.4,19.465,19.36,19.465,44223.0,19.4,19.465,19.36,19.465,44223.0
2023-07-17 12:00:00,19.46,19.505,19.43,19.465,47240.0,19.46,19.505,19.43,19.465,47240.0
2023-07-17 12:30:00,19.46,19.475,19.36,19.365,58467.0,19.46,19.475,19.36,19.365,58467.0
2023-07-17 13:00:00,19.365,19.37,19.33,19.36,43052.0,19.365,19.37,19.33,19.36,43052.0
2023-07-17 13:30:00,19.365,19.375,19.3,19.305,38718.0,19.365,19.375,19.3,19.305,38718.0
2023-07-17 14:00:00,19.3,19.34,19.275,19.3,59145.0,19.3,19.34,19.275,19.3,59145.0
2023-07-17 14:30:00,19.307,19.315,19.24,19.25,66709.0,19.307,19.315,19.24,19.25,66709.0
2023-07-17 15:00:00,19.2555,19.3,19.24,19.3,74848.0,19.2555,19.3,19.24,19.3,74848.0
2023-07-17 15:30:00,19.3,19.3,19.185,19.185,588589.0,19.3,19.3,19.185,19.185,588589.0
2023-07-18 09:30:00,19.19,19.42,19.16,19.38,92687.0,19.19,19.42,19.16,19.38,92687.0
2023-07-18 10:00:00,19.38,19.495,19.37,19.49,51340.0,19.38,19.495,19.37,19.49,51340.0
2023-07-18 10:30:00,19.495,19.59,19.47,19.56,76735.0,19.495,19.59,19.47,19.56,76735.0
2023-07-18 11:00:00,19.565,19.62,19.54,19.62,45178.0,19.565,19.62,19.54,19.62,45178.0
2023-07-18 11:30:00,19.62,19.65,19.53,19.65,111885.0,19.62,19.65,19.53,19.65,111885.0
2023-07-18 12:00:00,19.66,19.66,19.57,19.595,83138.0,19.66,19.66,19.57,19.595,83138.0
2023-07-18 12:30:00,19.59,19.595,19.53,19.565,31616.0,19.59,19.595,19.53,19.565,31616.0
2023-07-18 13:00:00,19.56,19.56,19.5,19.545,52948.0,19.56,19.56,19.5,19.545,52948.0
2023-07-18 13:30:00,19.54,19.54,19.45,19.45,83822.0,19.54,19.54,19.45,19.45,83822.0
2023-07-18 14:00:00,19.45,19.495,19.435,19.455,43513.0,19.45,19.495,19.435,19.455,43513.0
2023-07-18 14:30:00,19.455,19.48,19.33,19.35,130925.0,19.455,19.48,19.33,19.35,130925.0
2023-07-18 15:00:00,19.35,19.4,19.295,19.385,91224.0,19.35,19.4,19.295,19.385,91224.0
2023-07-18 15:30:00,19.385,19.42,19.24,19.32,951548.0,19.385,19.42,19.24,19.32,951548.0
2023-07-19 09:30:00,19.31,19.555,19.31,19.45,125756.0,19.31,19.555,19.31,19.45,125756.0
2023-07-19 10:00:00,19.45,19.5,19.4,19.49,122594.0,19.45,19.5,19.4,19.49,122594.0
2023-07-19 10:30:00,19.485,19.49,19.4,19.45,68525.0,19.485,19.49,19.4,19.45,68525.0
2023-07-19 11:00:00,19.445,19.51,19.435,19.505,44846.0,19.445,19.51,19.435,19.505,44846.0
2023-07-19 11:30:00,19.5,19.53,19.46,19.515,46930.0,19.5,19.53,19.46,19.515,46930.0
2023-07-19 12:00:00,19.515,19.525,19.42,19.44,51656.0,19.515,19.525,19.42,19.44,51656.0
2023-07-19 12:30:00,19.445,19.47,19.4101,19.47,99503.0,19.445,19.47,19.4101,19.47,99503.0
2023-07-19 13:00:00,19.47,19.5,19.43,19.5,74687.0,19.47,19.5,19.43,19.5,74687.0
2023-07-19 13:30:00,19.49,19.505,19.47,19.475,44812.0,19.49,19.505,19.47,19.475,44812.0
2023-07-19 14:00:00,19.475,19.5,19.455,19.49,80481.0,19.475,19.5,19.455,19.49,80481.0
2023-07-19 14:30:00,19.49,19.6,19.49,19.58,111131.0,19.49,19.6,19.49,19.58,111131.0
2023-07-19 15:00:00,19.58,19.59,19.55,19.565,153118.0,19.58,19.59,19.55,19.565,153118.0
2023-07-19 15:30:00,19.565,19.57,19.495,19.53,399794.0,19.565,19.57,19.495,19.53,399794.0
2023-07-20 09:30:00,19.63,19.85,19.63,19.849,110353.0,19.63,19.85,19.63,19.849,110353.0
2023-07-20 10:00:00,19.845,19.8586,19.695,19.75,61130.0,19.845,19.8586,19.695,19.75,61130.0
2023-07-20 10:30:00,19.75,19.83,19.74,19.79,51507.0,19.75,19.83,19.74,19.79,51507.0
2023-07-20 11:00:00,19.795,19.87,19.765,19.81,57564.0,19.795,19.87,19.765,19.81,57564.0
2023-07-20 11:30:00,19.81,19.83,19.785,19.8,43030.0,19.81,19.83,19.785,19.8,43030.0
2023-07-20 12:00:00,19.8,19.83,19.78,19.83,94502.0,19.8,19.83,19.78,19.83,94502.0
2023-07-20 12:30:00,19.822,19.85,19.78,19.79,79642.0,19.822,19.85,19.78,19.79,79642.0
2023-07-20 13:00:00,19.795,19.83,19.77,19.83,56986.0,19.795,19.83,19.77,19.83,56986.0
2023-07-20 13:30:00,19.83,19.845,19.775,19.8175,69474.0,19.83,19.845,19.775,19.8175,69474.0
2023-07-20 14:00:00,19.815,19.84,19.76,19.76,58401.0,19.815,19.84,19.76,19.76,58401.0
2023-07-20 14:30:00,19.76,19.81,19.76,19.795,62946.0,19.76,19.81,19.76,19.795,62946.0
2023-07-20 15:00:00,19.8,19.81,19.78,19.808,83203.0,19.8,19.81,19.78,19.808,83203.0
2023-07-20 15:30:00,19.81,19.88,19.805,19.88,227763.0,19.81,19.88,19.805,19.88,227763.0
2023-07-21 09:30:00,19.98,20.0009,19.845,19.975,99725.0,19.98,20.0009,19.845,19.975,99725.0
2023-07-21 10:00:00,19.97,19.97,19.875,19.935,43690.0,19.97,19.97,19.875,19.935,43690.0
2023-07-21 10:30:00,19.93,20.0,19.905,19.9483,44424.0,19.93,20.0,19.905,19.9483,44424.0
2023-07-21 11:00:00,19.94,20.03,19.935,19.995,54672.0,19.94,20.03,19.935,19.995,54672.0
2023-07-21 11:30:00,19.995,20.035,19.97,19.985,50484.0,19.995,20.035,19.97,19.985,50484.0
2023-07-21 12:00:00,19.99,20.01,19.965,19.99,36774.0,19.99,20.01,19.965,19.99,36774.0
2023-07-21 12:30:00,19.995,19.9956,19.89,19.925,29915.0,19.995,19.9956,19.89,19.925,29915.0
2023-07-21 13:00:00,19.925,19.945,19.895,19.895,48822.0,19.925,19.945,19.895,19.895,48822.0
2023-07-21 13:30:00,19.895,19.92,19.88,19.92,54770.0,19.895,19.92,19.88,19.92,54770.0
2023-07-21 14:00:00,19.92,19.92,19.775,19.805,67249.0,19.92,19.92,19.775,19.805,67249.0
2023-07-21 14:30:00,19.81,19.83,19.78,19.795,59447.0,19.81,19.83,19.78,19.795,59447.0
2023-07-21 15:00:00,19.79,19.8,19.735,19.77,77994.0,19.79,19.8,19.735,19.77,77994.0
2023-07-21 15:30:00,19.775,19.79,19.68,19.69,299668.0,19.775,19.79,19.68,19.69,299668.0
2023-07-24 09:30:00,19.76,20.18,19.76,20.18,176186.0,19.76,20.18,19.76,20.18,176186.0
2023-07-24 10:00:00,20.185,20.19,20.005,20.09,116907.0,20.185,20.19,20.005,20.09,116907.0
2023-07-24 10:30:00,20.08,20.12,20.0025,20.065,113013.0,20.08,20.12,20.0025,20.065,113013.0
2023-07-24 11:00:00,20.07,20.09,19.9913,19.995,150865.0,20.07,20.09,19.9913,19.995,150865.0
2023-07-24 11:30:00,20.0,20.08,19.98,20.0179,78499.0,20.0,20.08,19.98,20.0179,78499.0
2023-07-24 12:00:00,20.01,20.03,19.96,20.005,84058.0,20.01,20.03,19.96,20.005,84058.0
2023-07-24 12:30:00,20.005,20.01,19.975,19.995,76405.0,20.005,20.01,19.975,19.995,76405.0
2023-07-24 13:00:00,19.99,20.0,19.9,19.93,59084.0,19.99,20.0,19.9,19.93,59084.0
2023-07-24 13:30:00,19.93,19.955,19.83,19.835,110841.0,19.93,19.955,19.83,19.835,110841.0
2023-07-24 14:00:00,19.84,19.91,19.8399,19.905,66253.0,19.84,19.91,19.8399,19.905,66253.0
2023-07-24 14:30:00,19.905,19.94,19.9,19.9362,57718.0,19.905,19.94,19.9,19.9362,57718.0
2023-07-24 15:00:00,19.935,19.97,19.895,19.94,93975.0,19.935,19.97,19.895,19.94,93975.0
2023-07-24 15:30:00,19.945,19.97,19.865,19.89,302118.0,19.945,19.97,19.865,19.89,302118.0
2023-07-25 09:30:00,19.79,19.845,19.71,19.81,65227.0,19.79,19.845,19.71,19.81,65227.0
2023-07-25 10:00:00,19.81,19.905,19.805,19.905,52175.0,19.81,19.905,19.805,19.905,52175.0
2023-07-25 10:30:00,19.905,19.91,19.84,19.91,52688.0,19.905,19.91,19.84,19.91,52688.0
2023-07-25 11:00:00,19.905,19.91,19.82,19.86,43322.0,19.905,19.91,19.82,19.86,43322.0
2023-07-25 11:30:00,19.865,19.905,19.85,19.885,36174.0,19.865,19.905,19.85,19.885,36174.0
2023-07-25 12:00:00,19.885,19.935,19.885,19.885,29889.0,19.885,19.935,19.885,19.885,29889.0
2023-07-25 12:30:00,19.88,19.905,19.86,19.895,32668.0,19.88,19.905,19.86,19.895,32668.0
2023-07-25 13:00:00,19.895,19.94,19.87,19.905,30847.0,19.895,19.94,19.87,19.905,30847.0
2023-07-25 13:30:00,19.91,19.935,19.88,19.88,63254.0,19.91,19.935,19.88,19.88,63254.0
2023-07-25 14:00:00,19.88,19.93,19.875,19.91,55772.0,19.88,19.93,19.875,19.91,55772.0
2023-07-25 14:30:00,19.92,20.0,19.855,19.875,80440.0,19.92,20.0,19.855,19.875,80440.0
2023-07-25 15:00:00,19.87,19.88,19.75,19.75,91208.0,19.87,19.88,19.75,19.75,91208.0
2023-07-25 15:30:00,19.755,19.79,19.725,19.75,191634.0,19.755,19.79,19.725,19.75,191634.0
2023-07-26 09:30:00,19.76,19.79,19.6,19.63,62688.0,19.76,19.79,19.6,19.63,62688.0
2023-07-26 10:00:00,19.635,19.695,19.585,19.695,53353.0,19.635,19.695,19.585,19.695,53353.0
2023-07-26 10:30:00,19.695,19.785,19.68,19.78,44888.0,19.695,19.785,19.68,19.78,44888.0
2023-07-26 11:00:00,19.78,19.78,19.73,19.745,31952.0,19.78,19.78,19.73,19.745,31952.0
2023-07-26 11:30:00,19.74,19.765,19.715,19.7501,23176.0,19.74,19.765,19.715,19.7501,23176.0
2023-07-26 12:00:00,19.75,19.84,19.75,19.825,27756.0,19.75,19.84,19.75,19.825,27756.0
2023-07-26 12:30:00,19.825,19.89,19.82,19.865,37675.0,19.825,19.89,19.82,19.865,37675.0
2023-07-26 13:00:00,19.865,19.885,19.78,19.785,67007.0,19.865,19.885,19.78,19.785,67007.0
2023-07-26 13:30:00,19.78,19.805,19.735,19.805,53889.0,19.78,19.805,19.735,19.805,53889.0
2023-07-26 14:00:00,19.8,19.82,19.75,19.785,58220.0,19.8,19.82,19.75,19.785,58220.0
2023-07-26 14:30:00,19.79,19.87,19.785,19.87,80012.0,19.79,19.87,19.785,19.87,80012.0
2023-07-26 15:00:00,19.87,19.925,19.84,19.92,161564.0,19.87,19.925,19.84,19.92,161564.0
2023-07-26 15:30:00,19.9247,19.95,19.8,19.84,538126.0,19.9247,19.95,19.8,19.84,538126.0
2023-07-27 09:30:00,19.84,19.94,19.71,19.895,84605.0,19.84,19.94,19.71,19.895,84605.0
2023-07-27 10:00:00,19.89,19.95,19.875,19.935,91362.0,19.89,19.95,19.875,19.935,91362.0
2023-07-27 10:30:00,19.94,19.96,19.86,19.86,61476.0,19.94,19.96,19.86,19.86,61476.0
2023-07-27 11:00:00,19.85,19.86,19.79,19.815,60710.0,19.85,19.86,19.79,19.815,60710.0
2023-07-27 11:30:00,19.815,19.845,19.735,19.755,46977.0,19.815,19.845,19.735,19.755,46977.0
2023-07-27 12:00:00,19.7505,19.825,19.75,19.8,62909.0,19.7505,19.825,19.75,19.8,62909.0
2023-07-27 12:30:00,19.8,19.84,19.77,19.805,111679.0,19.8,19.84,19.77,19.805,111679.0
2023-07-27 13:00:00,19.805,19.805,19.67,19.715,123679.0,19.805,19.805,19.67,19.715,123679.0
2023-07-27 13:30:00,19.7165,19.805,19.71,19.72,321594.0,19.7165,19.805,19.71,19.72,321594.0
2023-07-27 14:00:00,19.72,19.74,19.685,19.725,47037.0,19.72,19.74,19.685,19.725,47037.0
2023-07-27 14:30:00,19.72,19.74,19.66,19.665,110769.0,19.72,19.74,19.66,19.665,110769.0
2023-07-27 15:00:00,19.66,19.665,19.615,19.625,85785.0,19.66,19.665,19.615,19.625,85785.0
2023-07-27 15:30:00,19.63,19.64,19.565,19.61,313974.0,19.63,19.64,19.565,19.61,313974.0
2023-07-28 09:30:00,19.66,19.79,19.645,19.67,85508.0,19.66,19.79,19.645,19.67,85508.0
2023-07-28 10:00:00,19.6828,19.81,19.65,19.795,48138.0,19.6828,19.81,19.65,19.795,48138.0
2023-07-28 10:30:00,19.795,19.835,19.755,19.815,63561.0,19.795,19.835,19.755,19.815,63561.0
2023-07-28 11:00:00,19.815,19.86,19.79,19.86,67896.0,19.815,19.86,19.79,19.86,67896.0
2023-07-28 11:30:00,19.865,19.87,19.79,19.805,51121.0,19.865,19.87,19.79,19.805,51121.0
2023-07-28 12:00:00,19.805,19.805,19.75,19.75,42405.0,19.805,19.805,19.75,19.75,42405.0
2023-07-28 12:30:00,19.75,19.8,19.74,19.79,63909.0,19.75,19.8,19.74,19.79,63909.0
2023-07-28 13:00:00,19.78,19.79,19.76,19.775,24662.0,19.78,19.79,19.76,19.775,24662.0
2023-07-28 13:30:00,19.775,19.82,19.77,19.8101,51274.0,19.775,19.82,19.77,19.8101,51274.0
2023-07-28 14:00:00,19.82,19.83,19.81,19.83,30835.0,19.82,19.83,19.81,19.83,30835.0
2023-07-28 14:30:00,19.825,19.89,19.8208,19.89,64818.0,19.825,19.89,19.8208,19.89,64818.0
2023-07-28 15:00:00,19.885,19.89,19.84,19.865,92367.0,19.885,19.89,19.84,19.865,92367.0
2023-07-28 15:30:00,19.865,19.865,19.81,19.845,226123.0,19.865,19.865,19.81,19.845,226123.0
2023-07-31 09:30:00,19.84,19.88,19.67,19.67,42728.0,19.84,19.88,19.67,19.67,42728.0
2023-07-31 10:00:00,19.67,19.705,19.5801,19.62,30576.0,19.67,19.705,19.5801,19.62,30576.0
2023-07-31 10:30:00,19.62,19.67,19.57,19.582,24875.0,19.62,19.67,19.57,19.582,24875.0
2023-07-31 11:00:00,19.58,19.605,19.53,19.57,31888.0,19.58,19.605,19.53,19.57,31888.0
2023-07-31 11:30:00,19.58,19.6,19.51,19.515,36426.0,19.58,19.6,19.51,19.515,36426.0
2023-07-31 12:00:00,19.515,19.585,19.505,19.555,40225.0,19.515,19.585,19.505,19.555,40225.0
2023-07-31 12:30:00,19.555,19.56,19.505,19.5101,25145.0,19.555,19.56,19.505,19.5101,25145.0
2023-07-31 13:00:00,19.515,19.63,19.51,19.62,46093.0,19.515,19.63,19.51,19.62,46093.0
2023-07-31 13:30:00,19.62,19.64,19.61,19.63,28898.0,19.62,19.64,19.61,19.63,28898.0
2023-07-31 14:00:00,19.635,19.635,19.595,19.61,35228.0,19.635,19.635,19.595,19.61,35228.0
2023-07-31 14:30:00,19.62,19.67,19.61,19.67,45083.0,19.62,19.67,19.61,19.67,45083.0
2023-07-31 15:00:00,19.67,19.6999,19.645,19.685,38101.0,19.67,19.6999,19.645,19.685,38101.0
2023-07-31 15:30:00,19.685,19.74,19.66,19.73,260612.0,19.685,19.74,19.66,19.73,260612.0
2023-08-01 09:30:00,19.7,19.74,19.62,19.73,93075.0,19.7,19.74,19.62,19.73,93075.0
2023-08-01 10:00:00,19.72,19.735,19.61,19.65,91869.0,19.72,19.735,19.61,19.65,91869.0
2023-08-01 10:30:00,19.65,19.79,19.625,19.735,83384.0,19.65,19.79,19.625,19.735,83384.0
2023-08-01 11:00:00,19.73,19.745,19.67,19.685,43971.0,19.73,19.745,19.67,19.685,43971.0
2023-08-01 11:30:00,19.69,19.7,19.65,19.69,46158.0,19.69,19.7,19.65,19.69,46158.0
2023-08-01 12:00:00,19.69,19.695,19.64,19.67,49852.0,19.69,19.695,19.64,19.67,49852.0
2023-08-01 12:30:00,19.67,19.68,19.64,19.675,38877.0,19.67,19.68,19.64,19.675,38877.0
2023-08-01 13:00:00,19.68,19.68,19.63,19.65,44708.0,19.68,19.68,19.63,19.65,44708.0
2023-08-01 13:30:00,19.645,19.685,19.55,19.55,117692.0,19.645,19.685,19.55,19.55,117692.0
2023-08-01 14:00:00,19.555,19.59,19.545,19.565,53575.0,19.555,19.59,19.545,19.565,53575.0
2023-08-01 14:30:00,19.565,19.61,19.56,19.595,69020.0,19.565,19.61,19.56,19.595,69020.0
2023-08-01 15:00:00,19.59,19.605,19.57,19.595,82727.0,19.59,19.605,19.57,19.595,82727.0
2023-08-01 15:30:00,19.595,19.64,19.56,19.63,275622.0,19.595,19.64,19.56,19.63,275622.0
2023-08-02 09:30:00,20.0,20.73,19.88,20.575,487214.0,20.0,20.73,19.88,20.575,487214.0
2023-08-02 10:00:00,20.585,20.705,20.42,20.575,331725.0,20.585,20.705,20.42,20.575,331725.0
2023-08-02 10:30:00,20.58,20.655,20.48,20.495,396885.0,20.58,20.655,20.48,20.495,396885.0
2023-08-02 11:00:00,20.49,20.56,20.39,20.55,143233.0,20.49,20.56,20.39,20.55,143233.0
2023-08-02 11:30:00,20.55,20.74,20.53,20.565,520834.0,20.55,20.74,20.53,20.565,520834.0
2023-08-02 12:00:00,20.565,20.685,20.48,20.48,120283.0,20.565,20.685,20.48,20.48,120283.0
2023-08-02 12:30:00,20.48,20.48,20.16,20.235,143905.0,20.48,20.48,20.16,20.235,143905.0
2023-08-02 13:00:00,20.235,20.365,20.235,20.34,77410.0,20.235,20.365,20.235,20.34,77410.0
2023-08-02 13:30:00,20.345,20.39,20.24,20.33,74728.0,20.345,20.39,20.24,20.33,74728.0
2023-08-02 14:00:00,20.325,20.43,20.285,20.285,58044.0,20.325,20.43,20.285,20.285,58044.0
2023-08-02 14:30:00,20.285,20.41,20.28,20.335,90358.0,20.285,20.41,20.28,20.335,90358.0
2023-08-02 15:00:00,20.335,20.38,20.3,20.37,194698.0,20.335,20.38,20.3,20.37,194698.0
2023-08-02 15:30:00,20.375,20.5,20.245,20.32,1002720.0,20.375,20.5,20.245,20.32,1002720.0
2023-08-03 09:30:00,20.445,20.595,20.22,20.5,249088.0,20.445,20.595,20.22,20.5,249088.0
2023-08-03 10:00:00,20.49,20.515,20.34,20.49,122324.0,20.49,20.515,20.34,20.49,122324.0
2023-08-03 10:30:00,20.49,20.59,20.43,20.58,114301.0,20.49,20.59,20.43,20.58,114301.0
2023-08-03 11:00:00,20.58,20.675,20.57,20.655,124727.0,20.58,20.675,20.57,20.655,124727.0
2023-08-03 11:30:00,20.655,20.705,20.645,20.695,116829.0,20.655,20.705,20.645,20.695,116829.0
2023-08-03 12:00:00,20.695,20.72,20.63,20.64,124730.0,20.695,20.72,20.63,20.64,124730.0
2023-08-03 12:30:00,20.635,20.7,20.605,20.695,70598.0,20.635,20.7,20.605,20.695,70598.0
2023-08-03 13:00:00,20.695,20.785,20.695,20.75,114213.0,20.695,20.785,20.695,20.75,114213.0
2023-08-03 13:30:00,20.745,20.75,20.69,20.705,68645.0,20.745,20.75,20.69,20.705,68645.0
2023-08-03 14:00:00,20.71,20.755,20.69,20.705,89839.0,20.71,20.755,20.69,20.705,89839.0
2023-08-03 14:30:00,20.705,20.715,20.64,20.7,127698.0,20.705,20.715,20.64,20.7,127698.0
2023-08-03 15:00:00,20.705,20.78,20.705,20.74,198230.0,20.705,20.78,20.705,20.74,198230.0
2023-08-03 15:30:00,20.74,20.76,20.72,20.76,418059.0,20.74,20.76,20.72,20.76,418059.0
2023-08-04 09:30:00,20.68,20.7,20.37,20.43,231105.0,20.68,20.7,20.37,20.43,231105.0
2023-08-04 10:00:00,20.43,20.47,20.32,20.32,183143.0,20.43,20.47,20.32,20.32,183143.0
2023-08-04 10:30:00,20.33,20.46,20.33,20.335,127446.0,20.33,20.46,20.33,20.335,127446.0
2023-08-04 11:00:00,20.34,20.38,20.29,20.37,74528.0,20.34,20.38,20.29,20.37,74528.0
2023-08-04 11:30:00,20.38,20.51,20.375,20.5,78538.0,20.38,20.51,20.375,20.5,78538.0
2023-08-04 12:00:00,20.495,20.545,20.45,20.495,150203.0,20.495,20.545,20.45,20.495,150203.0
2023-08-04 12:30:00,20.5,20.6,20.495,20.52,141254.0,20.5,20.6,20.495,20.52,141254.0
2023-08-04 13:00:00,20.525,20.545,20.435,20.45,80615.0,20.525,20.545,20.435,20.45,80615.0
2023-08-04 13:30:00,20.445,20.465,20.36,20.36,100920.0,20.445,20.465,20.36,20.36,100920.0
2023-08-04 14:00:00,20.36,20.36,20.24,20.295,131511.0,20.36,20.36,20.24,20.295,131511.0
2023-08-04 14:30:00,20.29,20.325,20.27,20.27,134404.0,20.29,20.325,20.27,20.27,134404.0
2023-08-04 15:00:00,20.27,20.28,20.22,20.23,232083.0,20.27,20.28,20.22,20.23,232083.0
2023-08-04 15:30:00,20.235,20.305,20.23,20.27,517324.0,20.235,20.305,20.23,20.27,517324.0
2023-08-07 09:30:00,20.3,20.465,20.3,20.36,92728.0,20.3,20.465,20.3,20.36,92728.0
2023-08-07 10:00:00,20.365,20.375,20.29,20.325,111603.0,20.365,20.375,20.29,20.325,111603.0
2023-08-07 10:30:00,20.32,20.34,20.25,20.3,81450.0,20.32,20.34,20.25,20.3,81450.0
2023-08-07 11:00:00,20.295,20.3,20.19,20.19,65141.0,20.295,20.3,20.19,20.19,65141.0
2023-08-07 11:30:00,20.19,20.3,20.165,20.27,88368.0,20.19,20.3,20.165,20.27,88368.0
2023-08-07 12:00:00,20.27,20.295,20.25,20.295,47384.0,20.27,20.295,20.25,20.295,47384.0
2023-08-07 12:30:00,20.29,20.29,20.2225,20.235,54781.0,20.29,20.29,20.2225,20.235,54781.0
2023-08-07 13:00:00,20.23,20.285,20.23,20.25,74165.0,20.23,20.285,20.23,20.25,74165.0
2023-08-07 13:30:00,20.255,20.29,20.23,20.23,70007.0,20.255,20.29,20.23,20.23,70007.0
2023-08-07 14:00:00,20.24,20.27,20.235,20.255,55899.0,20.24,20.27,20.235,20.255,55899.0
2023-08-07 14:30:00,20.255,20.28,20.24,20.25,60359.0,20.255,20.28,20.24,20.25,60359.0
2023-08-07 15:00:00,20.2543,20.2799,20.24,20.275,58601.0,20.2543,20.2799,20.24,20.275,58601.0
2023-08-07 15:30:00,20.275,20.3,20.225,20.25,313852.0,20.275,20.3,20.225,20.25,313852.0
2023-08-08 09:30:00,20.18,20.385,20.02,20.3,976997.0,20.18,20.385,20.02,20.3,976997.0
2023-08-08 10:00:00,20.305,20.355,20.2,20.355,1359071.0,20.305,20.355,20.2,20.355,1359071.0
2023-08-08 10:30:00,20.355,20.415,20.33,20.33,128032.0,20.355,20.415,20.33,20.33,128032.0
2023-08-08 11:00:00,20.34,20.4,20.295,20.335,238764.0,20.34,20.4,20.295,20.335,238764.0
2023-08-08 11:30:00,20.335,20.335,20.19,20.205,105437.0,20.335,20.335,20.19,20.205,105437.0
2023-08-08 12:00:00,20.21,20.315,20.2,20.3,98789.0,20.21,20.315,20.2,20.3,98789.0
2023-08-08 12:30:00,20.3,20.345,20.295,20.325,75458.0,20.3,20.345,20.295,20.325,75458.0
2023-08-08 13:00:00,20.325,20.345,20.225,20.25,83792.0,20.325,20.345,20.225,20.25,83792.0
2023-08-08 13:30:00,20.25,20.365,20.24,20.315,145465.0,20.25,20.365,20.24,20.315,145465.0
2023-08-08 14:00:00,20.315,20.34,20.29,20.31,91175.0,20.315,20.34,20.29,20.31,91175.0
2023-08-08 14:30:00,20.315,20.35,20.29,20.345,66696.0,20.315,20.35,20.29,20.345,66696.0
2023-08-08 15:00:00,20.345,20.54,20.34,20.51,202279.0,20.345,20.54,20.34,20.51,202279.0
2023-08-08 15:30:00,20.515,20.57,20.48,20.505,442314.0,20.515,20.57,20.48,20.505,442314.0
2023-08-09 09:30:00,20.48,20.78,20.44,20.73,141322.0,20.48,20.78,20.44,20.73,141322.0
2023-08-09 10:00:00,20.73,20.73,20.61,20.64,86632.0,20.73,20.73,20.61,20.64,86632.0
2023-08-09 10:30:00,20.63,20.735,20.61,20.7,76994.0,20.63,20.735,20.61,20.7,76994.0
2023-08-09 11:00:00,20.705,20.82,20.685,20.755,178040.0,20.705,20.82,20.685,20.755,178040.0
2023-08-09 11:30:00,20.755,20.78,20.68,20.695,68054.0,20.755,20.78,20.68,20.695,68054.0
2023-08-09 12:00:00,20.6914,20.705,20.64,20.695,75964.0,20.6914,20.705,20.64,20.695,75964.0
2023-08-09 12:30:00,20.695,20.7289,20.67,20.67,54486.0,20.695,20.7289,20.67,20.67,54486.0
2023-08-09 13:00:00,20.67,20.68,20.5792,20.64,105894.0,20.67,20.68,20.5792,20.64,105894.0
2023-08-09 13:30:00,20.645,20.65,20.61,20.615,93514.0,20.645,20.65,20.61,20.615,93514.0
2023-08-09 14:00:00,20.615,20.755,20.595,20.725,75438.0,20.615,20.755,20.595,20.725,75438.0
2023-08-09 14:30:00,20.725,20.758,20.66,20.665,87115.0,20.725,20.758,20.66,20.665,87115.0
2023-08-09 15:00:00,20.665,20.675,20.55,20.605,193998.0,20.665,20.675,20.55,20.605,193998.0
2023-08-09 15:30:00,20.605,20.62,20.53,20.62,481873.0,20.605,20.62,20.53,20.62,481873.0
2023-08-10 09:30:00,20.7,20.97,20.6615,20.97,154231.0,20.7,20.97,20.6615,20.97,154231.0
2023-08-10 10:00:00,20.975,21.04,20.96,21.0087,178650.0,20.975,21.04,20.96,21.0087,178650.0
2023-08-10 10:30:00,21.01,21.02,20.92,20.955,94052.0,21.01,21.02,20.92,20.955,94052.0
2023-08-10 11:00:00,20.95,21.02,20.9,20.985,162704.0,20.95,21.02,20.9,20.985,162704.0
2023-08-10 11:30:00,20.98,21.065,20.975,21.055,99106.0,20.98,21.065,20.975,21.055,99106.0
2023-08-10 12:00:00,21.0541,21.085,20.98,20.995,102225.0,21.0541,21.085,20.98,20.995,102225.0
2023-08-10 12:30:00,20.995,21.02,20.965,20.98,78235.0,20.995,21.02,20.965,20.98,78235.0
2023-08-10 13:00:00,20.99,21.02,20.9,20.91,85232.0,20.99,21.02,20.9,20.91,85232.0
2023-08-10 13:30:00,20.91,20.98,20.895,20.925,76865.0,20.91,20.98,20.895,20.925,76865.0
2023-08-10 14:00:00,20.93,21.045,20.92,21.0399,73002.0,20.93,21.045,20.92,21.0399,73002.0
2023-08-10 14:30:00,21.035,21.12,21.025,21.1113,97756.0,21.035,21.12,21.025,21.1113,97756.0
2023-08-10 15:00:00,21.115,21.165,21.04,21.045,152971.0,21.115,21.165,21.04,21.045,152971.0
2023-08-10 15:30:00,21.045,21.16,21.005,21.14,475203.0,21.045,21.16,21.005,21.14,475203.0
2023-08-11 09:30:00,21.18,21.39,21.18,21.36,126472.0,21.18,21.39,21.18,21.36,126472.0
2023-08-11 10:00:00,21.36,21.4799,21.36,21.435,158605.0,21.36,21.4799,21.36,21.435,158605.0
2023-08-11 10:30:00,21.44,21.46,21.375,21.435,97392.0,21.44,21.46,21.375,21.435,97392.0
2023-08-11 11:00:00,21.44,21.54,21.435,21.46,160245.0,21.44,21.54,21.435,21.46,160245.0
2023-08-11 11:30:00,21.455,21.47,21.395,21.47,80780.0,21.455,21.47,21.395,21.47,80780.0
2023-08-11 12:00:00,21.47,21.495,21.425,21.465,88126.0,21.47,21.495,21.425,21.465,88126.0
2023-08-11 12:30:00,21.47,21.475,21.4,21.425,56022.0,21.47,21.475,21.4,21.425,56022.0
2023-08-11 13:00:00,21.425,21.52,21.42,21.49,74788.0,21.425,21.52,21.42,21.49,74788.0
2023-08-11 13:30:00,21.495,21.5,21.45,21.47,55975.0,21.495,21.5,21.45,21.47,55975.0
2023-08-11 14:00:00,21.47,21.52,21.425,21.51,72890.0,21.47,21.52,21.425,21.51,72890.0
2023-08-11 14:30:00,21.505,21.545,21.47,21.54,106004.0,21.505,21.545,21.47,21.54,106004.0
2023-08-11 15:00:00,21.545,21.59,21.52,21.545,180944.0,21.545,21.59,21.52,21.545,180944.0
2023-08-11 15:30:00,21.545,21.59,21.46,21.54,432309.0,21.545,21.59,21.46,21.54,432309.0
2023-08-14 09:30:00,21.5,21.64,21.4894,21.63,165294.0,21.5,21.64,21.4894,21.63,165294.0
2023-08-14 10:00:00,21.63,21.69,21.6,21.615,106785.0,21.63,21.69,21.6,21.615,106785.0
2023-08-14 10:30:00,21.62,21.73,21.58,21.73,172939.0,21.62,21.73,21.58,21.73,172939.0
2023-08-14 11:00:00,21.73,21.755,21.66,21.725,171157.0,21.73,21.755,21.66,21.725,171157.0
2023-08-14 11:30:00,21.725,21.745,21.66,21.7,73276.0,21.725,21.745,21.66,21.7,73276.0
2023-08-14 12:00:00,21.705,21.75,21.7,21.725,66041.0,21.705,21.75,21.7,21.725,66041.0
2023-08-14 12:30:00,21.73,21.735,21.66,21.68,93349.0,21.73,21.735,21.66,21.68,93349.0
2023-08-14 13:00:00,21.69,21.7,21.58,21.585,154059.0,21.69,21.7,21.58,21.585,154059.0
2023-08-14 13:30:00,21.585,21.6,21.5494,21.575,63932.0,21.585,21.6,21.5494,21.575,63932.0
2023-08-14 14:00:00,21.58,21.615,21.5701,21.58,126890.0,21.58,21.615,21.5701,21.58,126890.0
2023-08-14 14:30:00,21.58,21.61,21.565,21.57,88806.0,21.58,21.61,21.565,21.57,88806.0
2023-08-14 15:00:00,21.58,21.58,21.465,21.495,85778.0,21.58,21.58,21.465,21.495,85778.0
2023-08-14 15:30:00,21.495,21.51,21.44,21.501,507423.0,21.495,21.51,21.44,21.501,507423.0
2023-08-15 09:30:00,21.59,21.615,21.52,21.615,90489.0,21.59,21.615,21.52,21.615,90489.0
2023-08-15 10:00:00,21.615,21.615,21.465,21.495,119648.0,21.615,21.615,21.465,21.495,119648.0
2023-08-15 10:30:00,21.495,21.58,21.4825,21.56,100480.0,21.495,21.58,21.4825,21.56,100480.0
2023-08-15 11:00:00,21.55,21.6,21.54,21.57,51102.0,21.55,21.6,21.54,21.57,51102.0
2023-08-15 11:30:00,21.565,21.605,21.5425,21.57,69653.0,21.565,21.605,21.5425,21.57,69653.0
2023-08-15 12:00:00,21.57,21.595,21.565,21.585,29649.0,21.57,21.595,21.565,21.585,29649.0
2023-08-15 12:30:00,21.585,21.6,21.561,21.585,35947.0,21.585,21.6,21.561,21.585,35947.0
2023-08-15 13:00:00,21.585,21.605,21.56,21.59,36558.0,21.585,21.605,21.56,21.59,36558.0
2023-08-15 13:30:00,21.595,21.6,21.57,21.6,37839.0,21.595,21.6,21.57,21.6,37839.0
2023-08-15 14:00:00,21.6,21.6,21.55,21.555,40057.0,21.6,21.6,21.55,21.555,40057.0
2023-08-15 14:30:00,21.55,21.6,21.55,21.59,45631.0,21.55,21.6,21.55,21.59,45631.0
2023-08-15 15:00:00,21.59,21.61,21.565,21.58,82628.0,21.59,21.61,21.565,21.58,82628.0
2023-08-15 15:30:00,21.57,21.59,21.54,21.57,230350.0,21.57,21.59,21.54,21.57,230350.0
2023-08-16 09:30:00,21.55,21.61,21.47,21.595,76417.0,21.55,21.61,21.47,21.595,76417.0
2023-08-16 10:00:00,21.595,21.63,21.465,21.485,107519.0,21.595,21.63,21.465,21.485,107519.0
2023-08-16 10:30:00,21.48,21.515,21.42,21.485,57330.0,21.48,21.515,21.42,21.485,57330.0
2023-08-16 11:00:00,21.48,21.505,21.43,21.45,45151.0,21.48,21.505,21.43,21.45,45151.0
2023-08-16 11:30:00,21.455,21.475,21.375,21.39,87556.0,21.455,21.475,21.375,21.39,87556.0
2023-08-16 12:00:00,21.4,21.44,21.395,21.415,36300.0,21.4,21.44,21.395,21.415,36300.0
2023-08-16 12:30:00,21.41,21.415,21.37,21.385,44542.0,21.41,21.415,21.37,21.385,44542.0
2023-08-16 13:00:00,21.38,21.385,21.3225,21.325,34036.0,21.38,21.385,21.3225,21.325,34036.0
2023-08-16 13:30:00,21.325,21.375,21.2675,21.375,117585.0,21.325,21.375,21.2675,21.375,117585.0
2023-08-16 14:00:00,21.37,21.375,21.31,21.375,46975.0,21.37,21.375,21.31,21.375,46975.0
2023-08-16 14:30:00,21.375,21.445,21.36,21.44,74922.0,21.375,21.445,21.36,21.44,74922.0
2023-08-16 15:00:00,21.44,21.44,21.385,21.44,130781.0,21.44,21.44,21.385,21.44,130781.0
2023-08-16 15:30:00,21.43,21.435,21.31,21.32,245524.0,21.43,21.435,21.31,21.32,245524.0
2023-08-17 09:30:00,21.35,21.42,21.27,21.305,79403.0,21.35,21.42,21.27,21.305,79403.0
2023-08-17 10:00:00,21.305,21.31,21.22,21.235,65450.0,21.305,21.31,21.22,21.235,65450.0
2023-08-17 10:30:00,21.24,21.3,21.24,21.25,36337.0,21.24,21.3,21.24,21.25,36337.0
2023-08-17 11:00:00,21.25,21.26,21.2,21.2299,30001.0,21.25,21.26,21.2,21.2299,30001.0
2023-08-17 11:30:00,21.22,21.26,21.175,21.245,56739.0,21.22,21.26,21.175,21.245,56739.0
2023-08-17 12:00:00,21.25,21.31,21.2401,21.295,52133.0,21.25,21.31,21.2401,21.295,52133.0
2023-08-17 12:30:00,21.3,21.325,21.28,21.28,47124.0,21.3,21.325,21.28,21.28,47124.0
2023-08-17 13:00:00,21.285,21.305,21.24,21.245,42195.0,21.285,21.305,21.24,21.245,42195.0
2023-08-17 13:30:00,21.245,21.265,21.18,21.205,31916.0,21.245,21.265,21.18,21.205,31916.0
2023-08-17 14:00:00,21.205,21.21,21.1709,21.21,36332.0,21.205,21.21,21.1709,21.21,36332.0
2023-08-17 14:30:00,21.205,21.205,21.09,21.09,70165.0,21.205,21.205,21.09,21.09,70165.0
2023-08-17 15:00:00,21.09,21.105,21.03,21.055,84071.0,21.09,21.105,21.03,21.055,84071.0
2023-08-17 15:30:00,21.055,21.07,20.99,21.0,284867.0,21.055,21.07,20.99,21.0,284867.0
2023-08-18 09:30:00,20.99,21.07,20.84,21.05,82782.0,20.99,21.07,20.84,21.05,82782.0
2023-08-18 10:00:00,21.06,21.17,21.015,21.055,85070.0,21.06,21.17,21.015,21.055,85070.0
2023-08-18 10:30:00,21.065,21.13,21.05,21.105,73931.0,21.065,21.13,21.05,21.105,73931.0
2023-08-18 11:00:00,21.11,21.12,21.055,21.12,62200.0,21.11,21.12,21.055,21.12,62200.0
2023-08-18 11:30:00,21.12,21.12,21.065,21.095,72770.0,21.12,21.12,21.065,21.095,72770.0
2023-08-18 12:00:00,21.095,21.13,21.07,21.12,107381.0,21.095,21.13,21.07,21.12,107381.0
2023-08-18 12:30:00,21.12,21.125,21.065,21.07,55229.0,21.12,21.125,21.065,21.07,55229.0
2023-08-18 13:00:00,21.075,21.08,20.97,21.01,55738.0,21.075,21.08,20.97,21.01,55738.0
2023-08-18 13:30:00,21.01,21.07,20.98,21.05,64990.0,21.01,21.07,20.98,21.05,64990.0
2023-08-18 14:00:00,21.05,21.08,21.035,21.06,45333.0,21.05,21.08,21.035,21.06,45333.0
2023-08-18 14:30:00,21.06,21.095,21.03,21.03,54531.0,21.06,21.095,21.03,21.03,54531.0
2023-08-18 15:00:00,21.03,21.075,20.99,21.06,121799.0,21.03,21.075,20.99,21.06,121799.0
2023-08-18 15:30:00,21.055,21.11,21.025,21.08,376576.0,21.055,21.11,21.025,21.08,376576.0
2023-08-21 09:30:00,21.16,21.19,21.05,21.185,84052.0,21.16,21.19,21.05,21.185,84052.0
2023-08-21 10:00:00,21.19,21.19,21.1335,21.175,53454.0,21.19,21.19,21.1335,21.175,53454.0
2023-08-21 10:30:00,21.17,21.3,21.165,21.21,80803.0,21.17,21.3,21.165,21.21,80803.0
2023-08-21 11:00:00,21.205,21.27,21.205,21.246,47918.0,21.205,21.27,21.205,21.246,47918.0
2023-08-21 11:30:00,21.245,21.28,21.2015,21.25,40267.0,21.245,21.28,21.2015,21.25,40267.0
2023-08-21 12:00:00,21.25,21.38,21.25,21.38,56374.0,21.25,21.38,21.25,21.38,56374.0
2023-08-21 12:30:00,21.385,21.39,21.355,21.375,43072.0,21.385,21.39,21.355,21.375,43072.0
2023-08-21 13:00:00,21.375,21.425,21.365,21.42,36649.0,21.375,21.425,21.365,21.42,36649.0
2023-08-21 13:30:00,21.42,21.44,21.36,21.385,78510.0,21.42,21.44,21.36,21.385,78510.0
2023-08-21 14:00:00,21.39,21.4375,21.37,21.385,57457.0,21.39,21.4375,21.37,21.385,57457.0
2023-08-21 14:30:00,21.385,21.4,21.36,21.365,49115.0,21.385,21.4,21.36,21.365,49115.0
2023-08-21 15:00:00,21.365,21.4,21.36,21.38,73227.0,21.365,21.4,21.36,21.38,73227.0
2023-08-21 15:30:00,21.38,21.4175,21.33,21.36,384774.0,21.38,21.4175,21.33,21.36,384774.0
2023-08-22 09:30:00,21.45,21.59,21.38,21.545,132094.0,21.45,21.59,21.38,21.545,132094.0
2023-08-22 10:00:00,21.545,21.58,21.4601,21.48,106871.0,21.545,21.58,21.4601,21.48,106871.0
2023-08-22 10:30:00,21.49,21.555,21.475,21.53,123558.0,21.49,21.555,21.475,21.53,123558.0
2023-08-22 11:00:00,21.53,21.555,21.5,21.505,88611.0,21.53,21.555,21.5,21.505,88611.0
2023-08-22 11:30:00,21.5,21.52,21.48,21.5,55618.0,21.5,21.52,21.48,21.5,55618.0
2023-08-22 12:00:00,21.505,21.52,21.45,21.465,62478.0,21.505,21.52,21.45,21.465,62478.0
2023-08-22 12:30:00,21.465,21.5,21.43,21.495,59714.0,21.465,21.5,21.43,21.495,59714.0
2023-08-22 13:00:00,21.495,21.4999,21.47,21.495,41369.0,21.495,21.4999,21.47,21.495,41369.0
2023-08-22 13:30:00,21.495,21.505,21.465,21.475,69246.0,21.495,21.505,21.465,21.475,69246.0
2023-08-22 14:00:00,21.475,21.5,21.47,21.495,50117.0,21.475,21.5,21.47,21.495,50117.0
2023-08-22 14:30:00,21.5,21.555,21.49,21.535,61237.0,21.5,21.555,21.49,21.535,61237.0
2023-08-22 15:00:00,21.53,21.545,21.485,21.495,168990.0,21.53,21.545,21.485,21.495,168990.0
2023-08-22 15:30:00,21.5,21.505,21.395,21.47,310631.0,21.5,21.505,21.395,21.47,310631.0
2023-08-23 09:30:00,21.54,21.71,21.54,21.69,109423.0,21.54,21.71,21.54,21.69,109423.0
2023-08-23 10:00:00,21.69,21.79,21.69,21.7025,104925.0,21.69,21.79,21.69,21.7025,104925.0
2023-08-23 10:30:00,21.71,21.725,21.665,21.705,49121.0,21.71,21.725,21.665,21.705,49121.0
2023-08-23 11:00:00,21.71,21.76,21.68,21.745,44743.0,21.71,21.76,21.68,21.745,44743.0
2023-08-23 11:30:00,21.745,21.745,21.6,21.625,105459.0,21.745,21.745,21.6,21.625,105459.0
2023-08-23 12:00:00,21.62,21.635,21.57,21.635,57840.0,21.62,21.635,21.57,21.635,57840.0
2023-08-23 12:30:00,21.64,21.71,21.63,21.68,55875.0,21.64,21.71,21.63,21.68,55875.0
2023-08-23 13:00:00,21.675,21.72,21.665,21.72,35709.0,21.675,21.72,21.665,21.72,35709.0
2023-08-23 13:30:00,21.72,21.72,21.67,21.67,54932.0,21.72,21.72,21.67,21.67,54932.0
2023-08-23 14:00:00,21.67,21.7,21.67,21.685,39117.0,21.67,21.7,21.67,21.685,39117.0
2023-08-23 14:30:00,21.685,21.69,21.65,21.675,57969.0,21.685,21.69,21.65,21.675,57969.0
2023-08-23 15:00:00,21.675,21.72,21.67,21.72,66154.0,21.675,21.72,21.67,21.72,66154.0
2023-08-23 15:30:00,21.72,21.77,21.71,21.74,271573.0,21.72,21.77,21.71,21.74,271573.0
2023-08-24 09:30:00,21.98,22.1096,21.765,22.108,227804.0,21.98,22.1096,21.765,22.108,227804.0
2023-08-24 10:00:00,22.105,22.145,22.01,22.025,109185.0,22.105,22.145,22.01,22.025,109185.0
2023-08-24 10:30:00,22.02,22.075,21.94,22.005,100847.0,22.02,22.075,21.94,22.005,100847.0
2023-08-24 11:00:00,22.0,22.03,21.9613,22.03,74352.0,22.0,22.03,21.9613,22.03,74352.0
2023-08-24 11:30:00,22.03,22.085,21.855,21.925,111367.0,22.03,22.085,21.855,21.925,111367.0
2023-08-24 12:00:00,21.925,21.96,21.91,21.925,68360.0,21.925,21.96,21.91,21.925,68360.0
2023-08-24 12:30:00,21.925,21.935,21.875,21.89,49135.0,21.925,21.935,21.875,21.89,49135.0
2023-08-24 13:00:00,21.885,21.895,21.755,21.7898,78572.0,21.885,21.895,21.755,21.7898,78572.0
2023-08-24 13:30:00,21.785,21.89,21.765,21.89,67576.0,21.785,21.89,21.765,21.89,67576.0
2023-08-24 14:00:00,21.89,21.8984,21.825,21.825,54766.0,21.89,21.8984,21.825,21.825,54766.0
2023-08-24 14:30:00,21.83,21.835,21.785,21.805,56418.0,21.83,21.835,21.785,21.805,56418.0
2023-08-24 15:00:00,21.805,21.84,21.8,21.825,65895.0,21.805,21.84,21.8,21.825,65895.0
2023-08-24 15:30:00,21.825,21.835,21.74,21.75,241857.0,21.825,21.835,21.74,21.75,241857.0
2023-08-25 09:30:00,21.76,22.01,21.74,21.98,125136.0,21.76,22.01,21.74,21.98,125136.0
2023-08-25 10:00:00,21.97,22.02,21.915,21.95,117271.0,21.97,22.02,21.915,21.95,117271.0
2023-08-25 10:30:00,21.94,22.01,21.935,21.975,75687.0,21.94,22.01,21.935,21.975,75687.0
2023-08-25 11:00:00,21.98,22.02,21.92,21.985,109300.0,21.98,22.02,21.92,21.985,109300.0
2023-08-25 11:30:00,21.985,21.985,21.8748,21.94,118163.0,21.985,21.985,21.8748,21.94,118163.0
2023-08-25 12:00:00,21.9399,22.04,21.9399,22.0,84400.0,21.9399,22.04,21.9399,22.0,84400.0
2023-08-25 12:30:00,21.995,22.006,21.975,22.005,91584.0,21.995,22.006,21.975,22.005,91584.0
2023-08-25 13:00:00,22.005,22.05,21.98,21.995,111247.0,22.005,22.05,21.98,21.995,111247.0
2023-08-25 13:30:00,22.0,22.07,21.98,22.05,95221.0,22.0,22.07,21.98,22.05,95221.0
2023-08-25 14:00:00,22.04,22.06,22.02,22.025,87865.0,22.04,22.06,22.02,22.025,87865.0
2023-08-25 14:30:00,22.025,22.1,22.02,22.0901,101711.0,22.025,22.1,22.02,22.0901,101711.0
2023-08-25 15:00:00,22.09,22.1067,22.07,22.082,145228.0,22.09,22.1067,22.07,22.082,145228.0
2023-08-25 15:30:00,22.08,22.085,21.94,21.99,406440.0,22.08,22.085,21.94,21.99,406440.0
2023-08-28 09:30:00,21.99,22.2757,21.99,22.27,156871.0,21.99,22.2757,21.99,22.27,156871.0
2023-08-28 10:00:00,22.275,22.29,22.185,22.275,118238.0,22.275,22.29,22.185,22.275,118238.0
2023-08-28 10:30:00,22.28,22.296,22.24,22.26,93966.0,22.28,22.296,22.24,22.26,93966.0
2023-08-28 11:00:00,22.255,22.255,22.2,22.22,101174.0,22.255,22.255,22.2,22.22,101174.0
2023-08-28 11:30:00,22.22,22.22,22.16,22.195,104380.0,22.22,22.22,22.16,22.195,104380.0
2023-08-28 12:00:00,22.195,22.195,22.14,22.14,87029.0,22.195,22.195,22.14,22.14,87029.0
2023-08-28 12:30:00,22.14,22.14,22.075,22.0797,86178.0,22.14,22.14,22.075,22.0797,86178.0
2023-08-28 13:00:00,22.08,22.115,22.045,22.115,80455.0,22.08,22.115,22.045,22.115,80455.0
2023-08-28 13:30:00,22.1114,22.115,22.06,22.065,112509.0,22.1114,22.115,22.06,22.065,112509.0
2023-08-28 14:00:00,22.065,22.085,22.06,22.07,98441.0,22.065,22.085,22.06,22.07,98441.0
2023-08-28 14:30:00,22.075,22.09,22.07,22.075,122081.0,22.075,22.09,22.07,22.075,122081.0
2023-08-28 15:00:00,22.075,22.13,22.07,22.12,221876.0,22.075,22.13,22.07,22.12,221876.0
2023-08-28 15:30:00,22.12,22.18,22.09,22.18,474171.0,22.12,22.18,22.09,22.18,474171.0
2023-08-29 09:30:00,22.15,22.445,22.15,22.365,147422.0,22.15,22.445,22.15,22.365,147422.0
2023-08-29 10:00:00,22.37,22.37,22.295,22.315,163378.0,22.37,22.37,22.295,22.315,163378.0
2023-08-29 10:30:00,22.315,22.33,22.24,22.24,102839.0,22.315,22.33,22.24,22.24,102839.0
2023-08-29 11:00:00,22.25,22.25,22.195,22.215,154859.0,22.25,22.25,22.195,22.215,154859.0
2023-08-29 11:30:00,22.215,22.265,22.175,22.255,179601.0,22.215,22.265,22.175,22.255,179601.0
2023-08-29 12:00:00,22.255,22.3,22.25,22.295,101061.0,22.255,22.3,22.25,22.295,101061.0
2023-08-29 12:30:00,22.3,22.34,22.27,22.335,93835.0,22.3,22.34,22.27,22.335,93835.0
2023-08-29 13:00:00,22.335,22.38,22.33,22.375,97552.0,22.335,22.38,22.33,22.375,97552.0
2023-08-29 13:30:00,22.375,22.39,22.31,22.335,93781.0,22.375,22.39,22.31,22.335,93781.0
2023-08-29 14:00:00,22.335,22.37,22.3349,22.355,81862.0,22.335,22.37,22.3349,22.355,81862.0
2023-08-29 14:30:00,22.355,22.395,22.35,22.375,96327.0,22.355,22.395,22.35,22.375,96327.0
2023-08-29 15:00:00,22.38,22.4,22.35,22.395,153931.0,22.38,22.4,22.35,22.395,153931.0
2023-08-29 15:30:00,22.395,22.41,22.37,22.4,429127.0,22.395,22.41,22.37,22.4,429127.0
2023-08-30 09:30:00,22.4,22.6,22.4,22.575,262408.0,22.4,22.6,22.4,22.575,262408.0
2023-08-30 10:00:00,22.575,22.64,22.545,22.56,115520.0,22.575,22.64,22.545,22.56,115520.0
2023-08-30 10:30:00,22.56,22.565,22.48,22.515,106745.0,22.56,22.565,22.48,22.515,106745.0
2023-08-30 11:00:00,22.5169,22.6,22.5169,22.545,86026.0,22.5169,22.6,22.5169,22.545,86026.0
2023-08-30 11:30:00,22.545,22.5997,22.545,22.55,55711.0,22.545,22.5997,22.545,22.55,55711.0
2023-08-30 12:00:00,22.555,22.6,22.54,22.555,65471.0,22.555,22.6,22.54,22.555,65471.0
2023-08-30 12:30:00,22.56,22.585,22.47,22.495,97606.0,22.56,22.585,22.47,22.495,97606.0
2023-08-30 13:00:00,22.495,22.505,22.45,22.455,65829.0,22.495,22.505,22.45,22.455,65829.0
2023-08-30 13:30:00,22.455,22.47,22.35,22.395,100629.0,22.455,22.47,22.35,22.395,100629.0
2023-08-30 14:00:00,22.4,22.43,22.4,22.4193,83837.0,22.4,22.43,22.4,22.4193,83837.0
2023-08-30 14:30:00,22.415,22.46,22.4,22.445,101082.0,22.415,22.46,22.4,22.445,101082.0
2023-08-30 15:00:00,22.445,22.52,22.445,22.51,137020.0,22.445,22.52,22.445,22.51,137020.0
2023-08-30 15:30:00,22.505,22.56,22.47,22.5,443438.0,22.505,22.56,22.47,22.5,443438.0
2023-08-31 09:30:00,22.49,22.57,22.42,22.55,87839.0,22.49,22.57,22.42,22.55,87839.0
2023-08-31 10:00:00,22.555,22.56,22.45,22.465,111261.0,22.555,22.56,22.45,22.465,111261.0
2023-08-31 10:30:00,22.47,22.485,22.37,22.4,117843.0,22.47,22.485,22.37,22.4,117843.0
2023-08-31 11:00:00,22.395,22.455,22.39,22.455,61434.0,22.395,22.455,22.39,22.455,61434.0
2023-08-31 11:30:00,22.45,22.46,22.355,22.405,77043.0,22.45,22.46,22.355,22.405,77043.0
2023-08-31 12:00:00,22.405,22.435,22.405,22.415,53812.0,22.405,22.435,22.405,22.415,53812.0
2023-08-31 12:30:00,22.415,22.425,22.31,22.325,70869.0,22.415,22.425,22.31,22.325,70869.0
2023-08-31 13:00:00,22.33,22.498,22.3,22.4854,204827.0,22.33,22.498,22.3,22.4854,204827.0
2023-08-31 13:30:00,22.4897,22.5,22.44,22.5,60416.0,22.4897,22.5,22.44,22.5,60416.0
2023-08-31 14:00:00,22.5,22.535,22.445,22.45,70393.0,22.5,22.535,22.445,22.45,70393.0
2023-08-31 14:30:00,22.455,22.47,22.425,22.43,72866.0,22.455,22.47,22.425,22.43,72866.0
2023-08-31 15:00:00,22.43,22.475,22.42,22.46,69391.0,22.43,22.475,22.42,22.46,69391.0
2023-08-31 15:30:00,22.465,22.47,22.375,22.38,205649.0,22.465,22.47,22.375,22.38,205649.0
2023-09-01 09:30:00,22.56,22.59,22.505,22.55,74580.0,22.56,22.59,22.505,22.55,74580.0
2023-09-01 10:00:00,22.55,22.585,22.51,22.545,73030.0,22.55,22.585,22.51,22.545,73030.0
2023-09-01 10:30:00,22.545,22.615,22.54,22.615,50988.0,22.545,22.615,22.54,22.615,50988.0
2023-09-01 11:00:00,22.615,22.715,22.605,22.71,79161.0,22.615,22.715,22.605,22.71,79161.0
2023-09-01 11:30:00,22.71,22.71,22.625,22.66,35939.0,22.71,22.71,22.625,22.66,35939.0
2023-09-01 12:00:00,22.655,22.7,22.65,22.69,41960.0,22.655,22.7,22.65,22.69,41960.0
2023-09-01 12:30:00,22.69,22.74,22.67,22.7,62190.0,22.69,22.74,22.67,22.7,62190.0
2023-09-01 13:00:00,22.695,22.715,22.66,22.71,43236.0,22.695,22.715,22.66,22.71,43236.0
2023-09-01 13:30:00,22.71,22.74,22.695,22.725,44917.0,22.71,22.74,22.695,22.725,44917.0
2023-09-01 14:00:00,22.7294,22.73,22.675,22.68,61744.0,22.7294,22.73,22.675,22.68,61744.0
2023-09-01 14:30:00,22.675,22.72,22.675,22.72,25379.0,22.675,22.72,22.675,22.72,25379.0
2023-09-01 15:00:00,22.71,22.78,22.705,22.78,70058.0,22.71,22.78,22.705,22.78,70058.0
2023-09-01 15:30:00,22.78,22.795,22.715,22.755,221552.0,22.78,22.795,22.715,22.755,221552.0
2023-09-05 09:30:00,22.68,22.74,22.505,22.615,110451.0,22.68,22.74,22.505,22.615,110451.0
2023-09-05 10:00:00,22.61,22.655,22.53,22.53,153246.0,22.61,22.655,22.53,22.53,153246.0
2023-09-05 10:30:00,22.53,22.55,22.411,22.425,89614.0,22.53,22.55,22.411,22.425,89614.0
2023-09-05 11:00:00,22.43,22.4569,22.38,22.425,81368.0,22.43,22.4569,22.38,22.425,81368.0
2023-09-05 11:30:00,22.43,22.46,22.4,22.4,71368.0,22.43,22.46,22.4,22.4,71368.0
2023-09-05 12:00:00,22.405,22.4391,22.33,22.33,50581.0,22.405,22.4391,22.33,22.33,50581.0
2023-09-05 12:30:00,22.33,22.355,22.29,22.295,66293.0,22.33,22.355,22.29,22.295,66293.0
2023-09-05 13:00:00,22.2901,22.35,22.29,22.345,40910.0,22.2901,22.35,22.29,22.345,40910.0
2023-09-05 13:30:00,22.345,22.395,22.315,22.355,79988.0,22.345,22.395,22.315,22.355,79988.0
2023-09-05 14:00:00,22.35,22.41,22.345,22.37,56183.0,22.35,22.41,22.345,22.37,56183.0
2023-09-05 14:30:00,22.37,22.4,22.34,22.35,51615.0,22.37,22.4,22.34,22.35,51615.0
2023-09-05 15:00:00,22.355,22.38,22.32,22.355,108250.0,22.355,22.38,22.32,22.355,108250.0
2023-09-05 15:30:00,22.355,22.39,22.27,22.28,370136.0,22.355,22.39,22.27,22.28,370136.0
2023-09-06 09:30:00,22.29,22.35,22.205,22.28,114017.0,22.29,22.35,22.205,22.28,114017.0
2023-09-06 10:00:00,22.27,22.29,22.115,22.125,58659.0,22.27,22.29,22.115,22.125,58659.0
2023-09-06 10:30:00,22.13,22.18,22.05,22.075,131028.0,22.13,22.18,22.05,22.075,131028.0
2023-09-06 11:00:00,22.075,22.08,22.02,22.06,60429.0,22.075,22.08,22.02,22.06,60429.0
2023-09-06 11:30:00,22.05,22.08,22.03,22.06,40531.0,22.05,22.08,22.03,22.06,40531.0
2023-09-06 12:00:00,22.05,22.135,22.05,22.095,82584.0,22.05,22.135,22.05,22.095,82584.0
2023-09-06 12:30:00,22.09,22.115,22.07,22.115,44975.0,22.09,22.115,22.07,22.115,44975.0
2023-09-06 13:00:00,22.1175,22.175,22.1,22.175,26106.0,22.1175,22.175,22.1,22.175,26106.0
2023-09-06 13:30:00,22.17,22.18,22.13,22.15,38428.0,22.17,22.18,22.13,22.15,38428.0
2023-09-06 14:00:00,22.15,22.1875,22.13,22.18,36352.0,22.15,22.1875,22.13,22.18,36352.0
2023-09-06 14:30:00,22.185,22.2475,22.185,22.22,64410.0,22.185,22.2475,22.185,22.22,64410.0
2023-09-06 15:00:00,22.225,22.25,22.21,22.24,56693.0,22.225,22.25,22.21,22.24,56693.0
2023-09-06 15:30:00,22.245,22.255,22.18,22.24,265862.0,22.245,22.255,22.18,22.24,265862.0
2023-09-07 09:30:00,22.28,22.36,22.09,22.14,59690.0,22.28,22.36,22.09,22.14,59690.0
2023-09-07 10:00:00,22.15,22.195,22.11,22.1331,38003.0,22.15,22.195,22.11,22.1331,38003.0
2023-09-07 10:30:00,22.13,22.225,22.115,22.205,63046.0,22.13,22.225,22.115,22.205,63046.0
2023-09-07 11:00:00,22.21,22.22,22.145,22.15,66707.0,22.21,22.22,22.145,22.15,66707.0
2023-09-07 11:30:00,22.15,22.175,22.12,22.12,57619.0,22.15,22.175,22.12,22.12,57619.0
2023-09-07 12:00:00,22.12,22.125,22.1,22.115,63817.0,22.12,22.125,22.1,22.115,63817.0
2023-09-07 12:30:00,22.115,22.155,22.095,22.125,64296.0,22.115,22.155,22.095,22.125,64296.0
2023-09-07 13:00:00,22.125,22.15,22.12,22.14,37934.0,22.125,22.15,22.12,22.14,37934.0
2023-09-07 13:30:00,22.14,22.1975,22.125,22.145,56276.0,22.14,22.1975,22.125,22.145,56276.0
2023-09-07 14:00:00,22.145,22.15,22.1,22.105,52132.0,22.145,22.15,22.1,22.105,52132.0
2023-09-07 14:30:00,22.105,22.125,22.07,22.115,81894.0,22.105,22.125,22.07,22.115,81894.0
2023-09-07 15:00:00,22.115,22.1175,22.04,22.05,123557.0,22.115,22.1175,22.04,22.05,123557.0
2023-09-07 15:30:00,22.06,22.08,22.01,22.01,335541.0,22.06,22.08,22.01,22.01,335541.0
2023-09-08 09:30:00,22.13,22.23,22.09,22.15,70457.0,22.13,22.23,22.09,22.15,70457.0
2023-09-08 10:00:00,22.155,22.16,22.09,22.11,36677.0,22.155,22.16,22.09,22.11,36677.0
2023-09-08 10:30:00,22.11,22.135,22.095,22.11,33661.0,22.11,22.135,22.095,22.11,33661.0
2023-09-08 11:00:00,22.12,22.135,22.07,22.095,43563.0,22.12,22.135,22.07,22.095,43563.0
2023-09-08 11:30:00,22.095,22.1351,22.065,22.095,51200.0,22.095,22.1351,22.065,22.095,51200.0
2023-09-08 12:00:00,22.1,22.1,22.06,22.075,54550.0,22.1,22.1,22.06,22.075,54550.0
2023-09-08 12:30:00,22.075,22.08,22.03,22.08,43436.0,22.075,22.08,22.03,22.08,43436.0
2023-09-08 13:00:00,22.075,22.09,22.035,22.065,49254.0,22.075,22.09,22.035,22.065,49254.0
2023-09-08 13:30:00,22.065,22.0675,22.03,22.035,66875.0,22.065,22.0675,22.03,22.035,66875.0
2023-09-08 14:00:00,22.0375,22.07,22.0339,22.055,52189.0,22.0375,22.07,22.0339,22.055,52189.0
2023-09-08 14:30:00,22.055,22.06,22.025,22.055,79331.0,22.055,22.06,22.025,22.055,79331.0
2023-09-08 15:00:00,22.055,22.1,22.045,22.095,73092.0,22.055,22.1,22.045,22.095,73092.0
2023-09-08 15:30:00,22.095,22.13,22.06,22.11,182690.0,22.095,22.13,22.06,22.11,182690.0
2023-09-11 09:30:00,22.03,22.09,22.02,22.075,106888.0,22.03,22.09,22.02,22.075,106888.0
2023-09-11 10:00:00,22.075,22.15,22.045,22.125,77939.0,22.075,22.15,22.045,22.125,77939.0
2023-09-11 10:30:00,22.125,22.16,22.115,22.125,50933.0,22.125,22.16,22.115,22.125,50933.0
2023-09-11 11:00:00,22.13,22.13,22.06,22.1,67940.0,22.13,22.13,22.06,22.1,67940.0
2023-09-11 11:30:00,22.095,22.14,22.09,22.1315,48280.0,22.095,22.14,22.09,22.1315,48280.0
2023-09-11 12:00:00,22.135,22.16,22.13,22.16,35311.0,22.135,22.16,22.13,22.16,35311.0
2023-09-11 12:30:00,22.16,22.165,22.125,22.145,44133.0,22.16,22.165,22.125,22.145,44133.0
2023-09-11 13:00:00,22.15,22.18,22.115,22.12,74641.0,22.15,22.18,22.115,22.12,74641.0
2023-09-11 13:30:00,22.12,22.13,22.05,22.07,76865.0,22.12,22.13,22.05,22.07,76865.0
2023-09-11 14:00:00,22.07,22.09,22.045,22.09,58782.0,22.07,22.09,22.045,22.09,58782.0
2023-09-11 14:30:00,22.085,22.11,22.04,22.0523,73024.0,22.085,22.11,22.04,22.0523,73024.0
2023-09-11 15:00:00,22.05,22.1,21.995,22.005,188910.0,22.05,22.1,21.995,22.005,188910.0
2023-09-11 15:30:00,22.01,22.02,21.89,21.985,463334.0,22.01,22.02,21.89,21.985,463334.0
2023-09-12 09:30:00,22.09,22.19,21.96,22.01,67957.0,22.09,22.19,21.96,22.01,67957.0
2023-09-12 10:00:00,22.025,22.05,21.94,21.945,87660.0,22.025,22.05,21.94,21.945,87660.0
2023-09-12 10:30:00,21.94,21.99,21.905,21.955,121428.0,21.94,21.99,21.905,21.955,121428.0
2023-09-12 11:00:00,21.95,22.118,21.935,22.105,92731.0,21.95,22.118,21.935,22.105,92731.0
2023-09-12 11:30:00,22.105,22.165,22.08,22.155,57498.0,22.105,22.165,22.08,22.155,57498.0
2023-09-12 12:00:00,22.16,22.1958,22.155,22.165,40320.0,22.16,22.1958,22.155,22.165,40320.0
2023-09-12 12:30:00,22.165,22.22,22.15,22.19,39733.0,22.165,22.22,22.15,22.19,39733.0
2023-09-12 13:00:00,22.195,22.228,22.14,22.148,62496.0,22.195,22.228,22.14,22.148,62496.0
2023-09-12 13:30:00,22.145,22.165,22.105,22.155,59420.0,22.145,22.165,22.105,22.155,59420.0
2023-09-12 14:00:00,22.155,22.175,22.14,22.17,38133.0,22.155,22.175,22.14,22.17,38133.0
2023-09-12 14:30:00,22.17,22.18,22.05,22.06,54372.0,22.17,22.18,22.05,22.06,54372.0
2023-09-12 15:00:00,22.065,22.07,22.005,22.005,69118.0,22.065,22.07,22.005,22.005,69118.0
2023-09-12 15:30:00,22.005,22.1,22.0,22.0895,254943.0,22.005,22.1,22.0,22.0895,254943.0
2023-09-13 09:30:00,22.05,22.27,22.04,22.23,98105.0,22.05,22.27,22.04,22.23,98105.0
2023-09-13 10:00:00,22.225,22.25,22.1,22.15,76881.0,22.225,22.25,22.1,22.15,76881.0
2023-09-13 10:30:00,22.15,22.16,22.12,22.15,43639.0,22.15,22.16,22.12,22.15,43639.0
2023-09-13 11:00:00,22.145,22.16,22.04,22.08,63428.0,22.145,22.16,22.04,22.08,63428.0
2023-09-13 11:30:00,22.085,22.085,22.02,22.045,52375.0,22.085,22.085,22.02,22.045,52375.0
2023-09-13 12:00:00,22.045,22.06,22.025,22.055,42829.0,22.045,22.06,22.025,22.055,42829.0
2023-09-13 12:30:00,22.06,22.06,22.025,22.045,42834.0,22.06,22.06,22.025,22.045,42834.0
2023-09-13 13:00:00,22.045,22.115,22.045,22.115,32370.0,22.045,22.115,22.045,22.115,32370.0
2023-09-13 13:30:00,22.12,22.13,22.095,22.13,45533.0,22.12,22.13,22.095,22.13,45533.0
2023-09-13 14:00:00,22.13,22.22,22.13,22.16,64586.0,22.13,22.22,22.13,22.16,64586.0
2023-09-13 14:30:00,22.155,22.19,22.115,22.135,79759.0,22.155,22.19,22.115,22.135,79759.0
2023-09-13 15:00:00,22.14,22.14,22.08,22.105,66511.0,22.14,22.14,22.08,22.105,66511.0
2023-09-13 15:30:00,22.105,22.17,22.1,22.14,411561.0,22.105,22.17,22.1,22.14,411561.0
2023-09-14 09:30:00,22.21,22.3,22.15,22.3,83711.0,22.21,22.3,22.15,22.3,83711.0
2023-09-14 10:00:00,22.305,22.35,22.28,22.33,107719.0,22.305,22.35,22.28,22.33,107719.0
2023-09-14 10:30:00,22.335,22.4,22.31,22.345,85849.0,22.335,22.4,22.31,22.345,85849.0
2023-09-14 11:00:00,22.35,22.38,22.325,22.355,86199.0,22.35,22.38,22.325,22.355,86199.0
2023-09-14 11:30:00,22.355,22.37,22.33,22.355,55009.0,22.355,22.37,22.33,22.355,55009.0
2023-09-14 12:00:00,22.355,22.4,22.35,22.4,74155.0,22.355,22.4,22.35,22.4,74155.0
2023-09-14 12:30:00,22.395,22.4,22.355,22.38,65527.0,22.395,22.4,22.355,22.38,65527.0
2023-09-14 13:00:00,22.375,22.39,22.355,22.365,50020.0,22.375,22.39,22.355,22.365,50020.0
2023-09-14 13:30:00,22.365,22.37,22.28,22.3,54675.0,22.365,22.37,22.28,22.3,54675.0
2023-09-14 14:00:00,22.3,22.325,22.27,22.27,50276.0,22.3,22.325,22.27,22.27,50276.0
2023-09-14 14:30:00,22.27,22.29,22.26,22.27,71871.0,22.27,22.29,22.26,22.27,71871.0
2023-09-14 15:00:00,22.275,22.28,22.235,22.26,80540.0,22.275,22.28,22.235,22.26,80540.0
2023-09-14 15:30:00,22.265,22.27,22.205,22.26,270483.0,22.265,22.27,22.205,22.26,270483.0
2023-09-15 09:30:00,22.29,22.29,22.125,22.14,181023.0,22.29,22.29,22.125,22.14,181023.0
2023-09-15 10:00:00,22.13,22.14,21.85,21.92,155978.0,22.13,22.14,21.85,21.92,155978.0
2023-09-15 10:30:00,21.905,21.975,21.87,21.925,66393.0,21.905,21.975,21.87,21.925,66393.0
2023-09-15 11:00:00,21.925,22.095,21.9,22.025,113330.0,21.925,22.095,21.9,22.025,113330.0
2023-09-15 11:30:00,22.025,22.025,21.97,21.995,49441.0,22.025,22.025,21.97,21.995,49441.0
2023-09-15 12:00:00,21.995,22.04,21.945,21.995,54104.0,21.995,22.04,21.945,21.995,54104.0
2023-09-15 12:30:00,21.99,22.02,21.955,21.995,57409.0,21.99,22.02,21.955,21.995,57409.0
2023-09-15 13:00:00,21.99,21.995,21.935,21.995,67239.0,21.99,21.995,21.935,21.995,67239.0
2023-09-15 13:30:00,21.995,22.04,21.99,22.01,49342.0,21.995,22.04,21.99,22.01,49342.0
2023-09-15 14:00:00,22.01,22.02,21.985,21.99,45703.0,22.01,22.02,21.985,21.99,45703.0
2023-09-15 14:30:00,21.99,21.99,21.85,21.86,80159.0,21.99,21.99,21.85,21.86,80159.0
2023-09-15 15:00:00,21.85,21.85,21.6,21.61,260260.0,21.85,21.85,21.6,21.61,260260.0
2023-09-15 15:30:00,21.615,21.81,21.59,21.79,678791.0,21.615,21.81,21.59,21.79,678791.0
2023-09-18 09:30:00,21.84,21.9,21.68,21.7925,72150.0,21.84,21.9,21.68,21.7925,72150.0
2023-09-18 10:00:00,21.8,21.8,21.68,21.705,72469.0,21.8,21.8,21.68,21.705,72469.0
2023-09-18 10:30:00,21.7,21.7009,21.5546,21.57,165876.0,21.7,21.7009,21.5546,21.57,165876.0
2023-09-18 11:00:00,21.575,21.66,21.575,21.595,78704.0,21.575,21.66,21.575,21.595,78704.0
2023-09-18 11:30:00,21.595,21.6099,21.465,21.555,116636.0,21.595,21.6099,21.465,21.555,116636.0
2023-09-18 12:00:00,21.555,21.6375,21.55,21.6,63192.0,21.555,21.6375,21.55,21.6,63192.0
2023-09-18 12:30:00,21.605,21.61,21.55,21.565,60181.0,21.605,21.61,21.55,21.565,60181.0
2023-09-18 13:00:00,21.565,21.65,21.565,21.59,44394.0,21.565,21.65,21.565,21.59,44394.0
2023-09-18 13:30:00,21.595,21.595,21.47,21.48,174187.0,21.595,21.595,21.47,21.48,174187.0
2023-09-18 14:00:00,21.48,21.485,21.41,21.41,106777.0,21.48,21.485,21.41,21.41,106777.0
2023-09-18 14:30:00,21.41,21.495,21.4,21.425,372756.0,21.41,21.495,21.4,21.425,372756.0
2023-09-18 15:00:00,21.42,21.435,21.4,21.42,150390.0,21.42,21.435,21.4,21.42,150390.0
2023-09-18 15:30:00,21.415,21.415,21.31,21.33,665326.0,21.415,21.415,21.31,21.33,665326.0
2023-09-19 09:30:00,21.36,21.45,21.3006,21.41,97273.0,21.36,21.45,21.3006,21.41,97273.0
2023-09-19 10:00:00,21.41,21.47,21.34,21.47,84202.0,21.41,21.47,21.34,21.47,84202.0
2023-09-19 10:30:00,21.47,21.545,21.4,21.525,141136.0,21.47,21.545,21.4,21.525,141136.0
2023-09-19 11:00:00,21.52,21.525,21.435,21.495,62290.0,21.52,21.525,21.435,21.495,62290.0
2023-09-19 11:30:00,21.49,21.49,21.385,21.415,51167.0,21.49,21.49,21.385,21.415,51167.0
2023-09-19 12:00:00,21.41,21.475,21.405,21.445,49235.0,21.41,21.475,21.405,21.445,49235.0
2023-09-19 12:30:00,21.445,21.455,21.4,21.435,40353.0,21.445,21.455,21.4,21.435,40353.0
2023-09-19 13:00:00,21.43,21.475,21.43,21.45,69089.0,21.43,21.475,21.43,21.45,69089.0
2023-09-19 13:30:00,21.455,21.48,21.415,21.475,69225.0,21.455,21.48,21.415,21.475,69225.0
2023-09-19 14:00:00,21.475,21.495,21.455,21.48,47862.0,21.475,21.495,21.455,21.48,47862.0
2023-09-19 14:30:00,21.47,21.505,21.46,21.5,38337.0,21.47,21.505,21.46,21.5,38337.0
2023-09-19 15:00:00,21.5,21.5,21.465,21.485,64761.0,21.5,21.5,21.465,21.485,64761.0
2023-09-19 15:30:00,21.485,21.495,21.41,21.41,281929.0,21.485,21.495,21.41,21.41,281929.0
2023-09-20 09:30:00,21.42,21.44,21.3,21.39,53595.0,21.42,21.44,21.3,21.39,53595.0
2023-09-20 10:00:00,21.395,21.57,21.39,21.565,66586.0,21.395,21.57,21.39,21.565,66586.0
2023-09-20 10:30:00,21.565,21.59,21.485,21.49,70376.0,21.565,21.59,21.485,21.49,70376.0
2023-09-20 11:00:00,21.495,21.55,21.49,21.54,47407.0,21.495,21.55,21.49,21.54,47407.0
2023-09-20 11:30:00,21.545,21.59,21.535,21.575,46173.0,21.545,21.59,21.535,21.575,46173.0
2023-09-20 12:00:00,21.58,21.62,21.55,21.605,40115.0,21.58,21.62,21.55,21.605,40115.0
2023-09-20 12:30:00,21.605,21.615,21.575,21.605,36986.0,21.605,21.615,21.575,21.605,36986.0
2023-09-20 13:00:00,21.595,21.595,21.565,21.58,30619.0,21.595,21.595,21.565,21.58,30619.0
2023-09-20 13:30:00,21.585,21.615,21.58,21.595,35530.0,21.585,21.615,21.58,21.595,35530.0
2023-09-20 14:00:00,21.59,21.59,21.525,21.555,37435.0,21.59,21.59,21.525,21.555,37435.0
2023-09-20 14:30:00,21.555,21.63,21.55,21.61,64499.0,21.555,21.63,21.55,21.61,64499.0
2023-09-20 15:00:00,21.605,21.625,21.565,21.625,75438.0,21.605,21.625,21.565,21.625,75438.0
2023-09-20 15:30:00,21.63,21.63,21.49,21.49,245150.0,21.63,21.63,21.49,21.49,245150.0
2023-09-21 09:30:00,21.5,21.61,21.46,21.605,67202.0,21.5,21.61,21.46,21.605,67202.0
2023-09-21 10:00:00,21.6,21.69,21.6,21.685,71552.0,21.6,21.69,21.6,21.685,71552.0
2023-09-21 10:30:00,21.685,21.7688,21.675,21.735,76484.0,21.685,21.7688,21.675,21.735,76484.0
2023-09-21 11:00:00,21.735,21.795,21.66,21.67,140862.0,21.735,21.795,21.66,21.67,140862.0
2023-09-21 11:30:00,21.67,21.7,21.6,21.643,69976.0,21.67,21.7,21.6,21.643,69976.0
2023-09-21 12:00:00,21.64,21.66,21.56,21.64,105616.0,21.64,21.66,21.56,21.64,105616.0
2023-09-21 12:30:00,21.635,21.7098,21.63,21.7,77235.0,21.635,21.7098,21.63,21.7,77235.0
2023-09-21 13:00:00,21.705,21.745,21.68,21.72,58400.0,21.705,21.745,21.68,21.72,58400.0
2023-09-21 13:30:00,21.72,21.7575,21.72,21.75,76472.0,21.72,21.7575,21.72,21.75,76472.0
2023-09-21 14:00:00,21.745,21.7475,21.66,21.665,47544.0,21.745,21.7475,21.66,21.665,47544.0
2023-09-21 14:30:00,21.665,21.74,21.64,21.73,81518.0,21.665,21.74,21.64,21.73,81518.0
2023-09-21 15:00:00,21.73,21.74,21.65,21.655,88051.0,21.73,21.74,21.65,21.655,88051.0
2023-09-21 15:30:00,21.65,21.6681,21.56,21.57,384151.0,21.65,21.6681,21.56,21.57,384151.0
2023-09-22 09:30:00,21.6,21.745,21.535,21.57,157872.0,21.6,21.745,21.535,21.57,157872.0
2023-09-22 10:00:00,21.57,21.57,21.495,21.535,86717.0,21.57,21.57,21.495,21.535,86717.0
2023-09-22 10:30:00,21.54,21.6,21.49,21.59,159866.0,21.54,21.6,21.49,21.59,159866.0
2023-09-22 11:00:00,21.59,21.605,21.555,21.6,71866.0,21.59,21.605,21.555,21.6,71866.0
2023-09-22 11:30:00,21.595,21.69,21.585,21.68,158285.0,21.595,21.69,21.585,21.68,158285.0
2023-09-22 12:00:00,21.67,21.71,21.61,21.62,155057.0,21.67,21.71,21.61,21.62,155057.0
2023-09-22 12:30:00,21.615,21.645,21.585,21.595,48814.0,21.615,21.645,21.585,21.595,48814.0
2023-09-22 13:00:00,21.595,21.615,21.56,21.61,50182.0,21.595,21.615,21.56,21.61,50182.0
2023-09-22 13:30:00,21.605,21.62,21.575,21.615,66923.0,21.605,21.62,21.575,21.615,66923.0
2023-09-22 14:00:00,21.615,21.63,21.57,21.57,46102.0,21.615,21.63,21.57,21.57,46102.0
2023-09-22 14:30:00,21.575,21.61,21.56,21.605,55697.0,21.575,21.61,21.56,21.605,55697.0
2023-09-22 15:00:00,21.605,21.64,21.59,21.595,99621.0,21.605,21.64,21.59,21.595,99621.0
2023-09-22 15:30:00,21.59,21.59,21.44,21.47,486514.0,21.59,21.59,21.44,21.47,486514.0
2023-09-25 09:30:00,21.62,21.99,21.49,21.92,177288.0,21.62,21.99,21.49,21.92,177288.0
2023-09-25 10:00:00,21.91,21.99,21.895,21.915,93171.0,21.91,21.99,21.895,21.915,93171.0
2023-09-25 10:30:00,21.91,21.91,21.72,21.765,74770.0,21.91,21.91,21.72,21.765,74770.0
2023-09-25 11:00:00,21.76,21.845,21.7,21.778,102294.0,21.76,21.845,21.7,21.778,102294.0
2023-09-25 11:30:00,21.78,21.87,21.775,21.85,67389.0,21.78,21.87,21.775,21.85,67389.0
2023-09-25 12:00:00,21.86,21.865,21.81,21.82,42452.0,21.86,21.865,21.81,21.82,42452.0
2023-09-25 12:30:00,21.815,21.875,21.815,21.865,73805.0,21.815,21.875,21.815,21.865,73805.0
2023-09-25 13:00:00,21.87,21.875,21.81,21.825,67859.0,21.87,21.875,21.81,21.825,67859.0
2023-09-25 13:30:00,21.8203,21.835,21.7699,21.77,55640.0,21.8203,21.835,21.7699,21.77,55640.0
2023-09-25 14:00:00,21.77,21.8,21.745,21.755,40499.0,21.77,21.8,21.745,21.755,40499.0
2023-09-25 14:30:00,21.7575,21.775,21.75,21.77,39796.0,21.7575,21.775,21.75,21.77,39796.0
2023-09-25 15:00:00,21.76,21.8,21.76,21.78,74480.0,21.76,21.8,21.76,21.78,74480.0
2023-09-25 15:30:00,21.78,21.845,21.775,21.82,255314.0,21.78,21.845,21.775,21.82,255314.0
2023-09-26 09:30:00,21.84,22.1169,21.83,21.965,112421.0,21.84,22.1169,21.83,21.965,112421.0
2023-09-26 10:00:00,21.97,21.9975,21.8825,21.9,52769.0,21.97,21.9975,21.8825,21.9,52769.0
2023-09-26 10:30:00,21.9,21.9,21.83,21.86,40189.0,21.9,21.9,21.83,21.86,40189.0
2023-09-26 11:00:00,21.85,21.85,21.79,21.795,38393.0,21.85,21.85,21.79,21.795,38393.0
2023-09-26 11:30:00,21.79,21.85,21.755,21.835,61410.0,21.79,21.85,21.755,21.835,61410.0
2023-09-26 12:00:00,21.83,21.86,21.82,21.84,33495.0,21.83,21.86,21.82,21.84,33495.0
2023-09-26 12:30:00,21.85,21.885,21.82,21.88,30763.0,21.85,21.885,21.82,21.88,30763.0
2023-09-26 13:00:00,21.8875,21.915,21.88,21.885,39853.0,21.8875,21.915,21.88,21.885,39853.0
2023-09-26 13:30:00,21.885,21.9,21.79,21.83,57231.0,21.885,21.9,21.79,21.83,57231.0
2023-09-26 14:00:00,21.84,21.84,21.79,21.82,45142.0,21.84,21.84,21.79,21.82,45142.0
2023-09-26 14:30:00,21.825,21.84,21.81,21.835,41278.0,21.825,21.84,21.81,21.835,41278.0
2023-09-26 15:00:00,21.835,21.87,21.815,21.83,67513.0,21.835,21.87,21.815,21.83,67513.0
2023-09-26 15:30:00,21.83,21.835,21.735,21.745,207374.0,21.83,21.835,21.735,21.745,207374.0
2023-09-27 09:30:00,21.77,21.99,21.77,21.865,57200.0,21.77,21.99,21.77,21.865,57200.0
2023-09-27 10:00:00,21.86,21.98,21.83,21.96,179738.0,21.86,21.98,21.83,21.96,179738.0
2023-09-27 10:30:00,21.96,22.02,21.895,21.945,159175.0,21.96,22.02,21.895,21.945,159175.0
2023-09-27 11:00:00,21.94,22.025,21.93,22.015,39125.0,21.94,22.025,21.93,22.015,39125.0
2023-09-27 11:30:00,22.0167,22.0167,21.91,21.915,104223.0,22.0167,22.0167,21.91,21.915,104223.0
2023-09-27 12:00:00,21.915,21.965,21.91,21.9625,28821.0,21.915,21.965,21.91,21.9625,28821.0
2023-09-27 12:30:00,21.9625,22.0,21.955,22.0,33000.0,21.9625,22.0,21.955,22.0,33000.0
2023-09-27 13:00:00,22.0,22.005,21.97,21.975,85093.0,22.0,22.005,21.97,21.975,85093.0
2023-09-27 13:30:00,21.98,22.08,21.98,22.0,107940.0,21.98,22.08,21.98,22.0,107940.0
2023-09-27 14:00:00,21.995,22.015,21.98,22.005,84781.0,21.995,22.015,21.98,22.005,84781.0
2023-09-27 14:30:00,22.01,22.08,22.01,22.075,58828.0,22.01,22.08,22.01,22.075,58828.0
2023-09-27 15:00:00,22.075,22.13,22.05,22.12,153857.0,22.075,22.13,22.05,22.12,153857.0
2023-09-27 15:30:00,22.115,22.19,22.0925,22.185,290704.0,22.115,22.19,22.0925,22.185,290704.0
2023-09-28 09:30:00,22.19,22.27,22.16,22.2,88402.0,22.19,22.27,22.16,22.2,88402.0
2023-09-28 10:00:00,22.2,22.29,22.155,22.245,88004.0,22.2,22.29,22.155,22.245,88004.0
2023-09-28 10:30:00,22.24,22.25,22.1001,22.12,57900.0,22.24,22.25,22.1001,22.12,57900.0
2023-09-28 11:00:00,22.125,22.2,22.085,22.1998,77636.0,22.125,22.2,22.085,22.1998,77636.0
2023-09-28 11:30:00,22.2,22.205,22.135,22.1511,49979.0,22.2,22.205,22.135,22.1511,49979.0
2023-09-28 12:00:00,22.155,22.255,22.145,22.205,164324.0,22.155,22.255,22.145,22.205,164324.0
2023-09-28 12:30:00,22.21,22.27,22.19,22.225,970477.0,22.21,22.27,22.19,22.225,970477.0
2023-09-28 13:00:00,22.23,22.36,22.205,22.35,271241.0,22.23,22.36,22.205,22.35,271241.0
2023-09-28 13:30:00,22.355,22.475,22.35,22.385,97428.0,22.355,22.475,22.35,22.385,97428.0
2023-09-28 14:00:00,22.39,22.435,22.385,22.425,91307.0,22.39,22.435,22.385,22.425,91307.0
2023-09-28 14:30:00,22.425,22.455,22.4,22.405,95215.0,22.425,22.455,22.4,22.405,95215.0
2023-09-28 15:00:00,22.41,22.49,22.39,22.465,182186.0,22.41,22.49,22.39,22.465,182186.0
2023-09-28 15:30:00,22.465,22.51,22.36,22.39,443783.0,22.465,22.51,22.36,22.39,443783.0
2023-09-29 09:30:00,22.31,22.42,22.105,22.23,90892.0,22.31,22.42,22.105,22.23,90892.0
2023-09-29 10:00:00,22.24,22.305,22.2,22.23,50221.0,22.24,22.305,22.2,22.23,50221.0
2023-09-29 10:30:00,22.225,22.27,22.175,22.255,61390.0,22.225,22.27,22.175,22.255,61390.0
2023-09-29 11:00:00,22.255,22.2675,22.185,22.24,76699.0,22.255,22.2675,22.185,22.24,76699.0
2023-09-29 11:30:00,22.24,22.25,22.17,22.185,51214.0,22.24,22.25,22.17,22.185,51214.0
2023-09-29 12:00:00,22.1875,22.235,22.16,22.235,33051.0,22.1875,22.235,22.16,22.235,33051.0
2023-09-29 12:30:00,22.2375,22.25,22.16,22.19,46131.0,22.2375,22.25,22.16,22.19,46131.0
2023-09-29 13:00:00,22.19,22.19,22.0,22.0,100449.0,22.19,22.19,22.0,22.0,100449.0
2023-09-29 13:30:00,22.0,22.03,21.94,21.965,104458.0,22.0,22.03,21.94,21.965,104458.0
2023-09-29 14:00:00,21.965,21.985,21.895,21.905,77908.0,21.965,21.985,21.895,21.905,77908.0
2023-09-29 14:30:00,21.9,21.98,21.899,21.965,63057.0,21.9,21.98,21.899,21.965,63057.0
2023-09-29 15:00:00,21.97,22.0,21.96,21.985,124678.0,21.97,22.0,21.96,21.985,124678.0
2023-09-29 15:30:00,21.985,21.99,21.8,21.83,419972.0,21.985,21.99,21.8,21.83,419972.0
2023-10-02 09:30:00,21.98,21.98,21.81,21.965,66322.0,21.98,21.98,21.81,21.965,66322.0
2023-10-02 10:00:00,21.96,22.1,21.885,22.0912,100174.0,21.96,22.1,21.885,22.0912,100174.0
2023-10-02 10:30:00,22.1,22.19,22.09,22.15,105181.0,22.1,22.19,22.09,22.15,105181.0
2023-10-02 11:00:00,22.15,22.315,22.15,22.295,119957.0,22.15,22.315,22.15,22.295,119957.0
2023-10-02 11:30:00,22.295,22.295,22.06,22.07,93845.0,22.295,22.295,22.06,22.07,93845.0
2023-10-02 12:00:00,22.07,22.095,22.015,22.015,64872.0,22.07,22.095,22.015,22.015,64872.0
2023-10-02 12:30:00,22.015,22.0154,21.91,21.945,44306.0,22.015,22.0154,21.91,21.945,44306.0
2023-10-02 13:00:00,21.94,21.995,21.905,21.97,74686.0,21.94,21.995,21.905,21.97,74686.0
2023-10-02 13:30:00,21.965,22.065,21.965,22.065,54145.0,21.965,22.065,21.965,22.065,54145.0
2023-10-02 14:00:00,22.0658,22.12,22.065,22.075,30087.0,22.0658,22.12,22.065,22.075,30087.0
2023-10-02 14:30:00,22.075,22.12,22.05,22.055,57904.0,22.075,22.12,22.05,22.055,57904.0
2023-10-02 15:00:00,22.055,22.11,22.055,22.095,79929.0,22.055,22.11,22.055,22.095,79929.0
2023-10-02 15:30:00,22.095,22.22,22.075,22.22,345136.0,22.095,22.22,22.075,22.22,345136.0
2023-10-03 09:30:00,22.19,22.24,22.095,22.205,88521.0,22.19,22.24,22.095,22.205,88521.0
2023-10-03 10:00:00,22.2,22.2,22.02,22.0601,69464.0,22.2,22.2,22.02,22.0601,69464.0
2023-10-03 10:30:00,22.07,22.075,21.955,22.025,55048.0,22.07,22.075,21.955,22.025,55048.0
2023-10-03 11:00:00,22.025,22.06,21.96,21.96,59486.0,22.025,22.06,21.96,21.96,59486.0
2023-10-03 11:30:00,21.96,21.96,21.82,21.85,47542.0,21.96,21.96,21.82,21.85,47542.0
2023-10-03 12:00:00,21.85,21.87,21.76,21.85,76699.0,21.85,21.87,21.76,21.85,76699.0
2023-10-03 12:30:00,21.85,21.925,21.85,21.912,28452.0,21.85,21.925,21.85,21.912,28452.0
2023-10-03 13:00:00,21.92,21.94,21.9,21.93,27797.0,21.92,21.94,21.9,21.93,27797.0
2023-10-03 13:30:00,21.925,21.9312,21.85,21.855,24043.0,21.925,21.9312,21.85,21.855,24043.0
2023-10-03 14:00:00,21.85,21.855,21.8,21.8,18652.0,21.85,21.855,21.8,21.8,18652.0
2023-10-03 14:30:00,21.79,21.92,21.79,21.915,42987.0,21.79,21.92,21.79,21.915,42987.0
2023-10-03 15:00:00,21.9175,21.93,21.87,21.875,91659.0,21.9175,21.93,21.87,21.875,91659.0
2023-10-03 15:30:00,21.871,21.93,21.86,21.87,188912.0,21.871,21.93,21.86,21.87,188912.0
2023-10-04 09:30:00,21.85,21.85,21.66,21.765,99738.0,21.85,21.85,21.66,21.765,99738.0
2023-10-04 10:00:00,21.765,21.79,21.66,21.765,83137.0,21.765,21.79,21.66,21.765,83137.0
2023-10-04 10:30:00,21.765,21.775,21.63,21.685,85548.0,21.765,21.775,21.63,21.685,85548.0
2023-10-04 11:00:00,21.68,21.78,21.665,21.775,78371.0,21.68,21.78,21.665,21.775,78371.0
2023-10-04 11:30:00,21.78,21.81,21.725,21.81,59854.0,21.78,21.81,21.725,21.81,59854.0
2023-10-04 12:00:00,21.82,21.855,21.79,21.815,68069.0,21.82,21.855,21.79,21.815,68069.0
2023-10-04 12:30:00,21.815,21.83,21.74,21.79,54023.0,21.815,21.83,21.74,21.79,54023.0
2023-10-04 13:00:00,21.795,21.8,21.7,21.705,39609.0,21.795,21.8,21.7,21.705,39609.0
2023-10-04 13:30:00,21.705,21.71,21.645,21.69,43954.0,21.705,21.71,21.645,21.69,43954.0
2023-10-04 14:00:00,21.69,21.73,21.68,21.7,50415.0,21.69,21.73,21.68,21.7,50415.0
2023-10-04 14:30:00,21.7088,21.76,21.7,21.755,46602.0,21.7088,21.76,21.7,21.755,46602.0
2023-10-04 15:00:00,21.75,21.815,21.73,21.815,54307.0,21.75,21.815,21.73,21.815,54307.0
2023-10-04 15:30:00,21.82,21.84,21.725,21.75,348361.0,21.82,21.84,21.725,21.75,348361.0
2023-10-05 09:30:00,21.76,22.05,21.76,22.03,67578.0,21.76,22.05,21.76,22.03,67578.0
2023-10-05 10:00:00,22.02,22.02,21.9,21.925,43069.0,22.02,22.02,21.9,21.925,43069.0
2023-10-05 10:30:00,21.925,21.98,21.915,21.97,37392.0,21.925,21.98,21.915,21.97,37392.0
2023-10-05 11:00:00,21.96,22.065,21.9,22.04,71355.0,21.96,22.065,21.9,22.04,71355.0
2023-10-05 11:30:00,22.04,22.09,22.0,22.09,34392.0,22.04,22.09,22.0,22.09,34392.0
2023-10-05 12:00:00,22.09,22.125,22.06,22.12,37797.0,22.09,22.125,22.06,22.12,37797.0
2023-10-05 12:30:00,22.1198,22.13,22.05,22.05,26225.0,22.1198,22.13,22.05,22.05,26225.0
2023-10-05 13:00:00,22.055,22.055,21.985,22.025,40017.0,22.055,22.055,21.985,22.025,40017.0
2023-10-05 13:30:00,22.025,22.09,21.995,22.055,46338.0,22.025,22.09,21.995,22.055,46338.0
2023-10-05 14:00:00,22.055,22.115,22.05,22.085,47536.0,22.055,22.115,22.05,22.085,47536.0
2023-10-05 14:30:00,22.085,22.25,22.085,22.24,50478.0,22.085,22.25,22.085,22.24,50478.0
2023-10-05 15:00:00,22.24,22.245,22.21,22.245,47120.0,22.24,22.245,22.21,22.245,47120.0
2023-10-05 15:30:00,22.245,22.25,22.13,22.14,271722.0,22.245,22.25,22.13,22.14,271722.0
2023-10-06 09:30:00,22.05,22.21,22.0261,22.175,52620.0,22.05,22.21,22.0261,22.175,52620.0
2023-10-06 10:00:00,22.18,22.18,22.085,22.145,35203.0,22.18,22.18,22.085,22.145,35203.0
2023-10-06 10:30:00,22.145,22.205,22.13,22.1575,54394.0,22.145,22.205,22.13,22.1575,54394.0
2023-10-06 11:00:00,22.16,22.22,22.08,22.215,42117.0,22.16,22.22,22.08,22.215,42117.0
2023-10-06 11:30:00,22.22,22.315,22.215,22.295,47791.0,22.22,22.315,22.215,22.295,47791.0
2023-10-06 12:00:00,22.295,22.345,22.28,22.325,74104.0,22.295,22.345,22.28,22.325,74104.0
2023-10-06 12:30:00,22.33,22.345,22.27,22.285,101462.0,22.33,22.345,22.27,22.285,101462.0
2023-10-06 13:00:00,22.285,22.305,22.235,22.285,51658.0,22.285,22.305,22.235,22.285,51658.0
2023-10-06 13:30:00,22.29,22.315,22.26,22.27,50134.0,22.29,22.315,22.26,22.27,50134.0
2023-10-06 14:00:00,22.27,22.29,22.24,22.285,31150.0,22.27,22.29,22.24,22.285,31150.0
2023-10-06 14:30:00,22.2875,22.29,22.25,22.26,51386.0,22.2875,22.29,22.25,22.26,51386.0
2023-10-06 15:00:00,22.26,22.2725,22.19,22.22,70787.0,22.26,22.2725,22.19,22.22,70787.0
2023-10-06 15:30:00,22.22,22.25,22.2,22.21,263477.0,22.22,22.25,22.2,22.21,263477.0
2023-10-09 09:30:00,21.98,22.03,21.36,21.4,316067.0,21.98,22.03,21.36,21.4,316067.0
2023-10-09 10:00:00,21.405,21.53,21.17,21.3,171151.0,21.405,21.53,21.17,21.3,171151.0
2023-10-09 10:30:00,21.3,21.3,21.16,21.18,140823.0,21.3,21.3,21.16,21.18,140823.0
2023-10-09 11:00:00,21.17,21.39,21.1,21.365,118109.0,21.17,21.39,21.1,21.365,118109.0
2023-10-09 11:30:00,21.36,21.47,21.32,21.44,82806.0,21.36,21.47,21.32,21.44,82806.0
2023-10-09 12:00:00,21.445,21.52,21.405,21.505,67326.0,21.445,21.52,21.405,21.505,67326.0
2023-10-09 12:30:00,21.51,21.52,21.415,21.43,51559.0,21.51,21.52,21.415,21.43,51559.0
2023-10-09 13:00:00,21.425,21.43,21.335,21.375,89895.0,21.425,21.43,21.335,21.375,89895.0
2023-10-09 13:30:00,21.38,21.53,21.38,21.53,61570.0,21.38,21.53,21.38,21.53,61570.0
2023-10-09 14:00:00,21.53,21.56,21.515,21.56,42606.0,21.53,21.56,21.515,21.56,42606.0
2023-10-09 14:30:00,21.555,21.6,21.55,21.585,62993.0,21.555,21.6,21.55,21.585,62993.0
2023-10-09 15:00:00,21.585,21.59,21.495,21.5,112381.0,21.585,21.59,21.495,21.5,112381.0
2023-10-09 15:30:00,21.5,21.5,21.41,21.5,361600.0,21.5,21.5,21.41,21.5,361600.0
2023-10-10 09:30:00,21.5,21.68,21.49,21.62,65405.0,21.5,21.68,21.49,21.62,65405.0
2023-10-10 10:00:00,21.63,21.69,21.56,21.69,49219.0,21.63,21.69,21.56,21.69,49219.0
2023-10-10 10:30:00,21.69,21.77,21.66,21.74,131072.0,21.69,21.77,21.66,21.74,131072.0
2023-10-10 11:00:00,21.74,21.77,21.7,21.725,55841.0,21.74,21.77,21.7,21.725,55841.0
2023-10-10 11:30:00,21.725,21.78,21.64,21.65,84086.0,21.725,21.78,21.64,21.65,84086.0
2023-10-10 12:00:00,21.65,21.69,21.605,21.615,58513.0,21.65,21.69,21.605,21.615,58513.0
2023-10-10 12:30:00,21.6112,21.68,21.6112,21.6409,60710.0,21.6112,21.68,21.6112,21.6409,60710.0
2023-10-10 13:00:00,21.645,21.645,21.565,21.595,85275.0,21.645,21.645,21.565,21.595,85275.0
2023-10-10 13:30:00,21.595,21.66,21.59,21.615,80090.0,21.595,21.66,21.59,21.615,80090.0
2023-10-10 14:00:00,21.615,21.625,21.53,21.53,95331.0,21.615,21.625,21.53,21.53,95331.0
2023-10-10 14:30:00,21.53,21.625,21.53,21.607,48778.0,21.53,21.625,21.53,21.607,48778.0
2023-10-10 15:00:00,21.61,21.64,21.575,21.635,52834.0,21.61,21.64,21.575,21.635,52834.0
2023-10-10 15:30:00,21.64,21.67,21.59,21.6,195484.0,21.64,21.67,21.59,21.6,195484.0
2023-10-11 09:30:00,21.54,21.715,21.49,21.55,68364.0,21.54,21.715,21.49,21.55,68364.0
2023-10-11 10:00:00,21.555,21.555,21.42,21.4875,54726.0,21.555,21.555,21.42,21.4875,54726.0
2023-10-11 10:30:00,21.495,21.53,21.47,21.5,41921.0,21.495,21.53,21.47,21.5,41921.0
2023-10-11 11:00:00,21.495,21.575,21.495,21.51,84992.0,21.495,21.575,21.495,21.51,84992.0
2023-10-11 11:30:00,21.515,21.605,21.47,21.6,53302.0,21.515,21.605,21.47,21.6,53302.0
2023-10-11 12:00:00,21.595,21.635,21.56,21.575,77707.0,21.595,21.635,21.56,21.575,77707.0
2023-10-11 12:30:00,21.57,21.63,21.55,21.63,28403.0,21.57,21.63,21.55,21.63,28403.0
2023-10-11 13:00:00,21.62,21.63,21.5,21.5,73697.0,21.62,21.63,21.5,21.5,73697.0
2023-10-11 13:30:00,21.495,21.505,21.415,21.45,61983.0,21.495,21.505,21.415,21.45,61983.0
2023-10-11 14:00:00,21.455,21.51,21.43,21.475,89267.0,21.455,21.51,21.43,21.475,89267.0
2023-10-11 14:30:00,21.475,21.48,21.44,21.4538,35535.0,21.475,21.48,21.44,21.4538,35535.0
2023-10-11 15:00:00,21.45,21.505,21.43,21.485,42439.0,21.45,21.505,21.43,21.485,42439.0
2023-10-11 15:30:00,21.485,21.505,21.4,21.5,297413.0,21.485,21.505,21.4,21.5,297413.0
2023-10-12 09:30:00,21.57,21.57,21.23,21.26,138571.0,21.57,21.57,21.23,21.26,138571.0
2023-10-12 10:00:00,21.2625,21.425,21.19,21.29,302386.0,21.2625,21.425,21.19,21.29,302386.0
2023-10-12 10:30:00,21.295,21.3,21.19,21.27,58907.0,21.295,21.3,21.19,21.27,58907.0
2023-10-12 11:00:00,21.275,21.305,21.225,21.2525,87205.0,21.275,21.305,21.225,21.2525,87205.0
2023-10-12 11:30:00,21.25,21.28,21.22,21.24,116070.0,21.25,21.28,21.22,21.24,116070.0
2023-10-12 12:00:00,21.25,21.34,21.2301,21.34,181072.0,21.25,21.34,21.2301,21.34,181072.0
2023-10-12 12:30:00,21.335,21.425,21.33,21.425,69459.0,21.335,21.425,21.33,21.425,69459.0
2023-10-12 13:00:00,21.425,21.45,21.37,21.4,155770.0,21.425,21.45,21.37,21.4,155770.0
2023-10-12 13:30:00,21.4,21.4,21.23,21.235,66023.0,21.4,21.4,21.23,21.235,66023.0
2023-10-12 14:00:00,21.235,21.255,21.18,21.215,59495.0,21.235,21.255,21.18,21.215,59495.0
2023-10-12 14:30:00,21.215,21.225,21.12,21.165,72809.0,21.215,21.225,21.12,21.165,72809.0
2023-10-12 15:00:00,21.17,21.19,21.135,21.185,88093.0,21.17,21.19,21.135,21.185,88093.0
2023-10-12 15:30:00,21.185,21.265,21.165,21.22,244290.0,21.185,21.265,21.165,21.22,244290.0
2023-10-13 09:30:00,21.21,21.27,21.05,21.21,83093.0,21.21,21.27,21.05,21.21,83093.0
2023-10-13 10:00:00,21.21,21.24,21.105,21.135,167957.0,21.21,21.24,21.105,21.135,167957.0
2023-10-13 10:30:00,21.13,21.21,21.11,21.135,74796.0,21.13,21.21,21.11,21.135,74796.0
2023-10-13 11:00:00,21.14,21.25,21.135,21.2305,69826.0,21.14,21.25,21.135,21.2305,69826.0
2023-10-13 11:30:00,21.2361,21.26,21.18,21.21,96967.0,21.2361,21.26,21.18,21.21,96967.0
2023-10-13 12:00:00,21.205,21.3,21.2,21.2502,93240.0,21.205,21.3,21.2,21.2502,93240.0
2023-10-13 12:30:00,21.255,21.29,21.205,21.25,197188.0,21.255,21.29,21.205,21.25,197188.0
2023-10-13 13:00:00,21.245,21.26,21.23,21.24,36624.0,21.245,21.26,21.23,21.24,36624.0
2023-10-13 13:30:00,21.25,21.295,21.22,21.255,70004.0,21.25,21.295,21.22,21.255,70004.0
2023-10-13 14:00:00,21.255,21.27,21.245,21.255,50473.0,21.255,21.27,21.245,21.255,50473.0
2023-10-13 14:30:00,21.26,21.34,21.235,21.31,80602.0,21.26,21.34,21.235,21.31,80602.0
2023-10-13 15:00:00,21.31,21.32,21.245,21.255,135056.0,21.31,21.32,21.245,21.255,135056.0
2023-10-13 15:30:00,21.255,21.36,21.25,21.355,332780.0,21.255,21.36,21.25,21.355,332780.0
2023-10-16 09:30:00,21.35,21.49,21.22,21.26,120534.0,21.35,21.49,21.22,21.26,120534.0
2023-10-16 10:00:00,21.265,21.38,21.26,21.355,211415.0,21.265,21.38,21.26,21.355,211415.0
2023-10-16 10:30:00,21.355,21.425,21.335,21.425,87951.0,21.355,21.425,21.335,21.425,87951.0
2023-10-16 11:00:00,21.44,21.45,21.36,21.435,110105.0,21.44,21.45,21.36,21.435,110105.0
2023-10-16 11:30:00,21.43,21.455,21.355,21.385,85893.0,21.43,21.455,21.355,21.385,85893.0
2023-10-16 12:00:00,21.385,21.55,21.365,21.54,129997.0,21.385,21.55,21.365,21.54,129997.0
2023-10-16 12:30:00,21.53,21.615,21.525,21.615,87142.0,21.53,21.615,21.525,21.615,87142.0
2023-10-16 13:00:00,21.61,21.66,21.55,21.575,58237.0,21.61,21.66,21.55,21.575,58237.0
2023-10-16 13:30:00,21.575,21.585,21.545,21.555,57981.0,21.575,21.585,21.545,21.555,57981.0
2023-10-16 14:00:00,21.555,21.56,21.51,21.51,54365.0,21.555,21.56,21.51,21.51,54365.0
2023-10-16 14:30:00,21.515,21.545,21.485,21.495,138822.0,21.515,21.545,21.485,21.495,138822.0
2023-10-16 15:00:00,21.495,21.57,21.45,21.57,108683.0,21.495,21.57,21.45,21.57,108683.0
2023-10-16 15:30:00,21.575,21.62,21.54,21.56,316289.0,21.575,21.62,21.54,21.56,316289.0
2023-10-17 09:30:00,21.54,21.78,21.48,21.61,70741.0,21.54,21.78,21.48,21.61,70741.0
2023-10-17 10:00:00,21.605,21.7,21.555,21.685,103130.0,21.605,21.7,21.555,21.685,103130.0
2023-10-17 10:30:00,21.685,21.73,21.61,21.615,54711.0,21.685,21.73,21.61,21.615,54711.0
2023-10-17 11:00:00,21.615,21.64,21.6,21.62,55944.0,21.615,21.64,21.6,21.62,55944.0
2023-10-17 11:30:00,21.62,21.78,21.62,21.76,43610.0,21.62,21.78,21.62,21.76,43610.0
2023-10-17 12:00:00,21.76,21.83,21.76,21.765,57345.0,21.76,21.83,21.76,21.765,57345.0
2023-10-17 12:30:00,21.76,21.82,21.675,21.74,73488.0,21.76,21.82,21.675,21.74,73488.0
2023-10-17 13:00:00,21.745,21.885,21.73,21.865,59917.0,21.745,21.885,21.73,21.865,59917.0
2023-10-17 13:30:00,21.865,21.87,21.81,21.845,42019.0,21.865,21.87,21.81,21.845,42019.0
2023-10-17 14:00:00,21.85,21.85,21.77,21.805,47808.0,21.85,21.85,21.77,21.805,47808.0
2023-10-17 14:30:00,21.805,21.805,21.725,21.79,71803.0,21.805,21.805,21.725,21.79,71803.0
2023-10-17 15:00:00,21.785,21.89,21.785,21.885,107896.0,21.785,21.89,21.785,21.885,107896.0
2023-10-17 15:30:00,21.89,21.895,21.77,21.77,336136.0,21.89,21.895,21.77,21.77,336136.0
2023-10-18 09:30:00,21.81,21.81,21.485,21.695,121544.0,21.81,21.81,21.485,21.695,121544.0
2023-10-18 10:00:00,21.695,21.735,21.615,21.655,80395.0,21.695,21.735,21.615,21.655,80395.0
2023-10-18 10:30:00,21.655,21.66,21.545,21.57,89383.0,21.655,21.66,21.545,21.57,89383.0
2023-10-18 11:00:00,21.565,21.565,21.425,21.535,77959.0,21.565,21.565,21.425,21.535,77959.0
2023-10-18 11:30:00,21.53,21.57,21.495,21.55,68216.0,21.53,21.57,21.495,21.55,68216.0
2023-10-18 12:00:00,21.555,21.57,21.455,21.5208,84869.0,21.555,21.57,21.455,21.5208,84869.0
2023-10-18 12:30:00,21.525,21.525,21.4847,21.485,36423.0,21.525,21.525,21.4847,21.485,36423.0
2023-10-18 13:00:00,21.485,21.565,21.47,21.505,44406.0,21.485,21.565,21.47,21.505,44406.0
2023-10-18 13:30:00,21.5,21.535,21.485,21.53,46058.0,21.5,21.535,21.485,21.53,46058.0
2023-10-18 14:00:00,21.53,21.56,21.485,21.505,37433.0,21.53,21.56,21.485,21.505,37433.0
2023-10-18 14:30:00,21.505,21.505,21.47,21.475,52514.0,21.505,21.505,21.47,21.475,52514.0
2023-10-18 15:00:00,21.475,21.495,21.34,21.345,66121.0,21.475,21.495,21.34,21.345,66121.0
2023-10-18 15:30:00,21.345,21.4,21.33,21.36,192284.0,21.345,21.4,21.33,21.36,192284.0
2023-10-19 09:30:00,21.26,21.26,20.67,20.78,122045.0,21.26,21.26,20.67,20.78,122045.0
2023-10-19 10:00:00,20.78,20.8,20.535,20.555,121100.0,20.78,20.8,20.535,20.555,121100.0
2023-10-19 10:30:00,20.5525,20.585,20.445,20.58,89048.0,20.5525,20.585,20.445,20.58,89048.0
2023-10-19 11:00:00,20.59,20.775,20.59,20.74,113687.0,20.59,20.775,20.59,20.74,113687.0
2023-10-19 11:30:00,20.74,20.84,20.71,20.82,34466.0,20.74,20.84,20.71,20.82,34466.0
2023-10-19 12:00:00,20.81,20.95,20.78,20.78,53500.0,20.81,20.95,20.78,20.78,53500.0
2023-10-19 12:30:00,20.79,20.93,20.775,20.93,97636.0,20.79,20.93,20.775,20.93,97636.0
2023-10-19 13:00:00,20.93,21.015,20.905,20.94,74010.0,20.93,21.015,20.905,20.94,74010.0
2023-10-19 13:30:00,20.94,20.9699,20.88,20.9,47923.0,20.94,20.9699,20.88,20.9,47923.0
2023-10-19 14:00:00,20.9,20.93,20.855,20.905,51874.0,20.9,20.93,20.855,20.905,51874.0
2023-10-19 14:30:00,20.9,20.9,20.805,20.87,95627.0,20.9,20.9,20.805,20.87,95627.0
2023-10-19 15:00:00,20.87,20.875,20.78,20.79,70216.0,20.87,20.875,20.78,20.79,70216.0
2023-10-19 15:30:00,20.795,20.86,20.795,20.82,349051.0,20.795,20.86,20.795,20.82,349051.0
2023-10-20 09:30:00,20.9,21.05,20.88,21.015,54316.0,20.9,21.05,20.88,21.015,54316.0
2023-10-20 10:00:00,21.01,21.045,20.9301,21.025,69137.0,21.01,21.045,20.9301,21.025,69137.0
2023-10-20 10:30:00,21.0225,21.025,20.85,20.96,73180.0,21.0225,21.025,20.85,20.96,73180.0
2023-10-20 11:00:00,20.96,21.0601,20.96,21.0,89675.0,20.96,21.0601,20.96,21.0,89675.0
2023-10-20 11:30:00,21.0,21.09,20.995,21.085,57875.0,21.0,21.09,20.995,21.085,57875.0
2023-10-20 12:00:00,21.085,21.12,21.025,21.075,79414.0,21.085,21.12,21.025,21.075,79414.0
2023-10-20 12:30:00,21.08,21.19,21.08,21.115,156202.0,21.08,21.19,21.08,21.115,156202.0
2023-10-20 13:00:00,21.11,21.14,21.1,21.1,40797.0,21.11,21.14,21.1,21.1,40797.0
2023-10-20 13:30:00,21.105,21.2,21.105,21.145,68774.0,21.105,21.2,21.105,21.145,68774.0
2023-10-20 14:00:00,21.15,21.19,21.11,21.13,52404.0,21.15,21.19,21.11,21.13,52404.0
2023-10-20 14:30:00,21.135,21.145,21.095,21.135,53936.0,21.135,21.145,21.095,21.135,53936.0
2023-10-20 15:00:00,21.14,21.14,21.075,21.115,90576.0,21.14,21.14,21.075,21.115,90576.0
2023-10-20 15:30:00,21.12,21.1288,21.0,21.12,400486.0,21.12,21.1288,21.0,21.12,400486.0
2023-10-23 09:30:00,21.12,21.12,20.715,20.8,206023.0,21.12,21.12,20.715,20.8,206023.0
2023-10-23 10:00:00,20.805,20.855,19.22,19.6801,919470.0,20.805,20.855,19.22,19.6801,919470.0
2023-10-23 10:30:00,19.75,20.08,19.12,19.8,606054.0,19.75,20.08,19.12,19.8,606054.0
2023-10-23 11:00:00,19.81,19.97,19.55,19.595,297762.0,19.81,19.97,19.55,19.595,297762.0
2023-10-23 11:30:00,19.6,19.65,19.4,19.46,129947.0,19.6,19.65,19.4,19.46,129947.0
2023-10-23 12:00:00,19.46,19.505,19.22,19.27,149579.0,19.46,19.505,19.22,19.27,149579.0
2023-10-23 12:30:00,19.275,19.275,18.99,19.19,489299.0,19.275,19.275,18.99,19.19,489299.0
2023-10-23 13:00:00,19.195,19.215,18.92,19.005,272671.0,19.195,19.215,18.92,19.005,272671.0
2023-10-23 13:30:00,19.005,19.05,18.695,18.735,236304.0,19.005,19.05,18.695,18.735,236304.0
2023-10-23 14:00:00,18.735,18.96,18.64,18.96,388957.0,18.735,18.96,18.64,18.96,388957.0
2023-10-23 14:30:00,18.955,19.055,18.91,18.975,377163.0,18.955,19.055,18.91,18.975,377163.0
2023-10-23 15:00:00,18.975,19.145,18.97,19.095,384984.0,18.975,19.145,18.97,19.095,384984.0
2023-10-23 15:30:00,19.1,19.355,19.085,19.245,1062003.0,19.1,19.355,19.085,19.245,1062003.0
2023-10-24 09:30:00,19.3,19.84,19.29,19.645,175255.0,19.3,19.84,19.29,19.645,175255.0
2023-10-24 10:00:00,19.645,19.74,19.5,19.73,85045.0,19.645,19.74,19.5,19.73,85045.0
2023-10-24 10:30:00,19.74,19.765,19.645,19.765,70842.0,19.74,19.765,19.645,19.765,70842.0
2023-10-24 11:00:00,19.76,19.77,19.675,19.755,72881.0,19.76,19.77,19.675,19.755,72881.0
2023-10-24 11:30:00,19.755,19.815,19.685,19.725,100430.0,19.755,19.815,19.685,19.725,100430.0
2023-10-24 12:00:00,19.725,19.755,19.65,19.655,62544.0,19.725,19.755,19.65,19.655,62544.0
2023-10-24 12:30:00,19.655,19.72,19.595,19.595,139270.0,19.655,19.72,19.595,19.595,139270.0
2023-10-24 13:00:00,19.595,19.615,19.5204,19.59,120818.0,19.595,19.615,19.5204,19.59,120818.0
2023-10-24 13:30:00,19.595,19.66,19.585,19.64,108681.0,19.595,19.66,19.585,19.64,108681.0
2023-10-24 14:00:00,19.645,19.8,19.64,19.795,261967.0,19.645,19.8,19.64,19.795,261967.0
2023-10-24 14:30:00,19.8,19.82,19.76,19.765,88510.0,19.8,19.82,19.76,19.765,88510.0
2023-10-24 15:00:00,19.76,19.79,19.685,19.79,107509.0,19.76,19.79,19.685,19.79,107509.0
2023-10-24 15:30:00,19.785,19.795,19.565,19.6,1334930.0,19.785,19.795,19.565,19.6,1334930.0
2023-10-25 09:30:00,19.46,19.465,19.18,19.42,63531.0,19.46,19.465,19.18,19.42,63531.0
2023-10-25 10:00:00,19.41,19.41,19.12,19.285,73282.0,19.41,19.41,19.12,19.285,73282.0
2023-10-25 10:30:00,19.285,19.545,19.285,19.51,69752.0,19.285,19.545,19.285,19.51,69752.0
2023-10-25 11:00:00,19.51,19.59,19.495,19.525,85583.0,19.51,19.59,19.495,19.525,85583.0
2023-10-25 11:30:00,19.525,19.625,19.5,19.54,129653.0,19.525,19.625,19.5,19.54,129653.0
2023-10-25 12:00:00,19.535,19.61,19.485,19.605,72166.0,19.535,19.61,19.485,19.605,72166.0
2023-10-25 12:30:00,19.61,19.645,19.47,19.505,85917.0,19.61,19.645,19.47,19.505,85917.0
2023-10-25 13:00:00,19.505,19.545,19.47,19.515,74372.0,19.505,19.545,19.47,19.515,74372.0
2023-10-25 13:30:00,19.51,19.575,19.475,19.545,84208.0,19.51,19.575,19.475,19.545,84208.0
2023-10-25 14:00:00,19.545,19.56,19.515,19.55,48580.0,19.545,19.56,19.515,19.55,48580.0
2023-10-25 14:30:00,19.55,19.695,19.545,19.69,114676.0,19.55,19.695,19.545,19.69,114676.0
2023-10-25 15:00:00,19.69,19.785,19.685,19.775,156094.0,19.69,19.785,19.685,19.775,156094.0
2023-10-25 15:30:00,19.78,19.955,19.73,19.88,977550.0,19.78,19.955,19.73,19.88,977550.0
2023-10-26 09:30:00,19.91,20.3,19.78,20.185,241798.0,19.91,20.3,19.78,20.185,241798.0
2023-10-26 10:00:00,20.18,20.38,20.055,20.35,257934.0,20.18,20.38,20.055,20.35,257934.0
2023-10-26 10:30:00,20.35,20.55,20.2701,20.545,216872.0,20.35,20.55,20.2701,20.545,216872.0
2023-10-26 11:00:00,20.545,22.28,20.35,21.28,1506546.0,20.545,22.28,20.35,21.28,1506546.0
2023-10-26 11:30:00,21.3,21.48,20.81,20.875,739012.0,21.3,21.48,20.81,20.875,739012.0
2023-10-26 12:00:00,20.8775,20.9,20.655,20.81,308137.0,20.8775,20.9,20.655,20.81,308137.0
2023-10-26 12:30:00,20.81,20.92,20.76,20.85,194116.0,20.81,20.92,20.76,20.85,194116.0
2023-10-26 13:00:00,20.855,21.02,20.83,20.905,259807.0,20.855,21.02,20.83,20.905,259807.0
2023-10-26 13:30:00,20.9,21.005,20.87,21.005,160291.0,20.9,21.005,20.87,21.005,160291.0
2023-10-26 14:00:00,21.005,21.0775,20.92,21.05,323246.0,21.005,21.0775,20.92,21.05,323246.0
2023-10-26 14:30:00,21.045,21.075,20.97,21.075,108876.0,21.045,21.075,20.97,21.075,108876.0
2023-10-26 15:00:00,21.07,21.115,20.995,21.04,150775.0,21.07,21.115,20.995,21.04,150775.0
2023-10-26 15:30:00,21.05,21.06,20.91,21.0,655171.0,21.05,21.06,20.91,21.0,655171.0
2023-10-27 09:30:00,20.96,21.01,20.5052,20.7,74386.0,20.96,21.01,20.5052,20.7,74386.0
2023-10-27 10:00:00,20.68,20.765,20.58,20.585,55983.0,20.68,20.765,20.58,20.585,55983.0
2023-10-27 10:30:00,20.585,20.68,20.575,20.59,75923.0,20.585,20.68,20.575,20.59,75923.0
2023-10-27 11:00:00,20.595,20.655,20.52,20.545,52194.0,20.595,20.655,20.52,20.545,52194.0
2023-10-27 11:30:00,20.55,20.59,20.47,20.48,67986.0,20.55,20.59,20.47,20.48,67986.0
2023-10-27 12:00:00,20.48,20.49,20.33,20.34,122666.0,20.48,20.49,20.33,20.34,122666.0
2023-10-27 12:30:00,20.34,20.375,20.25,20.325,147872.0,20.34,20.375,20.25,20.325,147872.0
2023-10-27 13:00:00,20.325,20.35,20.2701,20.3,60920.0,20.325,20.35,20.2701,20.3,60920.0
2023-10-27 13:30:00,20.305,20.345,20.22,20.22,72568.0,20.305,20.345,20.22,20.22,72568.0
2023-10-27 14:00:00,20.22,20.26,20.1,20.115,118028.0,20.22,20.26,20.1,20.115,118028.0
2023-10-27 14:30:00,20.11,20.2,20.075,20.095,115616.0,20.11,20.2,20.075,20.095,115616.0
2023-10-27 15:00:00,20.1,20.13,20.07,20.0725,73597.0,20.1,20.13,20.07,20.0725,73597.0
2023-10-27 15:30:00,20.075,20.21,20.05,20.21,448738.0,20.075,20.21,20.05,20.21,448738.0
2023-10-30 09:30:00,20.24,20.45,20.21,20.255,81619.0,20.24,20.45,20.21,20.255,81619.0
2023-10-30 10:00:00,20.25,20.39,20.25,20.36,74025.0,20.25,20.39,20.25,20.36,74025.0
2023-10-30 10:30:00,20.35,20.36,20.185,20.2,74700.0,20.35,20.36,20.185,20.2,74700.0
2023-10-30 11:00:00,20.2,20.31,20.2,20.275,67657.0,20.2,20.31,20.2,20.275,67657.0
2023-10-30 11:30:00,20.275,20.365,20.275,20.365,31083.0,20.275,20.365,20.275,20.365,31083.0
2023-10-30 12:00:00,20.365,20.365,20.285,20.335,23409.0,20.365,20.365,20.285,20.335,23409.0
2023-10-30 12:30:00,20.34,20.34,20.27,20.315,27343.0,20.34,20.34,20.27,20.315,27343.0
2023-10-30 13:00:00,20.315,20.37,20.305,20.37,22290.0,20.315,20.37,20.305,20.37,22290.0
2023-10-30 13:30:00,20.39,20.41,20.33,20.335,37964.0,20.39,20.41,20.33,20.335,37964.0
2023-10-30 14:00:00,20.335,20.4,20.31,20.4,44266.0,20.335,20.4,20.31,20.4,44266.0
2023-10-30 14:30:00,20.395,20.47,20.39,20.425,40212.0,20.395,20.47,20.39,20.425,40212.0
2023-10-30 15:00:00,20.43,20.469,20.405,20.415,43009.0,20.43,20.469,20.405,20.415,43009.0
2023-10-30 15:30:00,20.41,20.415,20.24,20.24,373356.0,20.41,20.415,20.24,20.24,373356.0
2023-10-31 09:30:00,20.26,20.27,20.03,20.24,69379.0,20.26,20.27,20.03,20.24,69379.0
2023-10-31 10:00:00,20.25,20.33,20.22,20.285,47934.0,20.25,20.33,20.22,20.285,47934.0
2023-10-31 10:30:00,20.28,20.375,20.24,20.295,62391.0,20.28,20.375,20.24,20.295,62391.0
2023-10-31 11:00:00,20.3,20.385,20.25,20.275,108229.0,20.3,20.385,20.25,20.275,108229.0
2023-10-31 11:30:00,20.27,20.345,20.25,20.335,89942.0,20.27,20.345,20.25,20.335,89942.0
2023-10-31 12:00:00,20.335,20.3903,20.295,20.35,71510.0,20.335,20.3903,20.295,20.35,71510.0
2023-10-31 12:30:00,20.345,20.43,20.295,20.43,70684.0,20.345,20.43,20.295,20.43,70684.0
2023-10-31 13:00:00,20.43,20.44,20.4,20.435,38611.0,20.43,20.44,20.4,20.435,38611.0
2023-10-31 13:30:00,20.435,20.525,20.435,20.525,51610.0,20.435,20.525,20.435,20.525,51610.0
2023-10-31 14:00:00,20.525,20.55,20.515,20.545,47527.0,20.525,20.55,20.515,20.545,47527.0
2023-10-31 14:30:00,20.545,20.545,20.505,20.515,53369.0,20.545,20.545,20.505,20.515,53369.0
2023-10-31 15:00:00,20.515,20.55,20.475,20.545,84473.0,20.515,20.55,20.475,20.545,84473.0
2023-10-31 15:30:00,20.54,20.6,20.505,20.6,337918.0,20.54,20.6,20.505,20.6,337918.0
2023-11-01 09:30:00,20.64,20.88,20.63,20.655,164539.0,20.64,20.88,20.63,20.655,164539.0
2023-11-01 10:00:00,20.67,20.735,20.625,20.695,136255.0,20.67,20.735,20.625,20.695,136255.0
2023-11-01 10:30:00,20.695,20.755,20.64,20.7,99796.0,20.695,20.755,20.64,20.7,99796.0
2023-11-01 11:00:00,20.71,20.785,20.625,20.71,88780.0,20.71,20.785,20.625,20.71,88780.0
2023-11-01 11:30:00,20.715,20.82,20.695,20.79,65212.0,20.715,20.82,20.695,20.79,65212.0
2023-11-01 12:00:00,20.79,20.98,20.77,20.875,163867.0,20.79,20.98,20.77,20.875,163867.0
2023-11-01 12:30:00,20.88,20.915,20.855,20.89,62924.0,20.88,20.915,20.855,20.89,62924.0
2023-11-01 13:00:00,20.89,20.96,20.875,20.925,48181.0,20.89,20.96,20.875,20.925,48181.0
2023-11-01 13:30:00,20.925,20.99,20.91,20.93,62743.0,20.925,20.99,20.91,20.93,62743.0
2023-11-01 14:00:00,20.935,20.94,20.8,20.89,111725.0,20.935,20.94,20.8,20.89,111725.0
2023-11-01 14:30:00,20.895,20.935,20.825,20.925,136787.0,20.895,20.935,20.825,20.925,136787.0
2023-11-01 15:00:00,20.93,21.0397,20.925,21.03,118239.0,20.93,21.0397,20.925,21.03,118239.0
2023-11-01 15:30:00,21.03,21.09,20.965,21.0,384326.0,21.03,21.09,20.965,21.0,384326.0
2023-11-02 09:30:00,20.47,20.71,19.37,19.625,403999.0,20.47,20.71,19.37,19.625,403999.0
2023-11-02 10:00:00,19.62,19.725,19.32,19.55,268037.0,19.62,19.725,19.32,19.55,268037.0
2023-11-02 10:30:00,19.545,19.72,19.495,19.695,286788.0,19.545,19.72,19.495,19.695,286788.0
2023-11-02 11:00:00,19.69,19.69,19.2401,19.565,271685.0,19.69,19.69,19.2401,19.565,271685.0
2023-11-02 11:30:00,19.565,19.885,19.535,19.775,234379.0,19.565,19.885,19.535,19.775,234379.0
2023-11-02 12:00:00,19.775,19.88,19.615,19.855,129055.0,19.775,19.88,19.615,19.855,129055.0
2023-11-02 12:30:00,19.86,19.88,19.81,19.815,101981.0,19.86,19.88,19.81,19.815,101981.0
2023-11-02 13:00:00,19.815,20.12,19.815,19.975,143249.0,19.815,20.12,19.815,19.975,143249.0
2023-11-02 13:30:00,19.98,20.07,19.88,20.065,110464.0,19.98,20.07,19.88,20.065,110464.0
2023-11-02 14:00:00,20.06,20.135,20.04,20.0601,135764.0,20.06,20.135,20.04,20.0601,135764.0
2023-11-02 14:30:00,20.06,20.175,20.045,20.12,83902.0,20.06,20.175,20.045,20.12,83902.0
2023-11-02 15:00:00,20.115,20.17,20.05,20.14,136713.0,20.115,20.17,20.05,20.14,136713.0
2023-11-02 15:30:00,20.135,20.16,20.1,20.11,434178.0,20.135,20.16,20.1,20.11,434178.0
2023-11-03 09:30:00,20.29,20.54,20.24,20.53,165979.0,20.29,20.54,20.24,20.53,165979.0
2023-11-03 10:00:00,20.55,20.975,20.54,20.93,99681.0,20.55,20.975,20.54,20.93,99681.0
2023-11-03 10:30:00,20.93,21.0,20.825,20.98,95115.0,20.93,21.0,20.825,20.98,95115.0
2023-11-03 11:00:00,20.99,21.175,20.985,21.135,85385.0,20.99,21.175,20.985,21.135,85385.0
2023-11-03 11:30:00,21.135,21.255,21.1,21.255,84531.0,21.135,21.255,21.1,21.255,84531.0
2023-11-03 12:00:00,21.25,21.265,21.155,21.21,138514.0,21.25,21.265,21.155,21.21,138514.0
2023-11-03 12:30:00,21.21,21.24,21.19,21.23,64501.0,21.21,21.24,21.19,21.23,64501.0
2023-11-03 13:00:00,21.245,21.25,21.115,21.145,84242.0,21.245,21.25,21.115,21.145,84242.0
2023-11-03 13:30:00,21.14,21.1401,21.005,21.025,69814.0,21.14,21.1401,21.005,21.025,69814.0
2023-11-03 14:00:00,21.025,21.145,20.98,21.115,73971.0,21.025,21.145,20.98,21.115,73971.0
2023-11-03 14:30:00,21.115,21.125,21.05,21.1,75062.0,21.115,21.125,21.05,21.1,75062.0
2023-11-03 15:00:00,21.1,21.1,20.96,20.965,126614.0,21.1,21.1,20.96,20.965,126614.0
2023-11-03 15:30:00,20.96,21.095,20.95,21.0,377897.0,20.96,21.095,20.95,21.0,377897.0
2023-11-06 09:30:00,21.01,21.235,20.94,21.03,142261.0,21.01,21.235,20.94,21.03,142261.0
2023-11-06 10:00:00,21.03,21.05,20.88,20.885,144529.0,21.03,21.05,20.88,20.885,144529.0
2023-11-06 10:30:00,20.88,20.92,20.79,20.905,161884.0,20.88,20.92,20.79,20.905,161884.0
2023-11-06 11:00:00,20.9,20.99,20.85,20.985,110850.0,20.9,20.99,20.85,20.985,110850.0
2023-11-06 11:30:00,20.99,21.01,20.925,20.95,84051.0,20.99,21.01,20.925,20.95,84051.0
2023-11-06 12:00:00,20.955,20.9563,20.832,20.845,59337.0,20.955,20.9563,20.832,20.845,59337.0
2023-11-06 12:30:00,20.84,20.845,20.77,20.805,47919.0,20.84,20.845,20.77,20.805,47919.0
2023-11-06 13:00:00,20.81,20.87,20.785,20.805,45429.0,20.81,20.87,20.785,20.805,45429.0
2023-11-06 13:30:00,20.8,20.8084,20.73,20.7899,63285.0,20.8,20.8084,20.73,20.7899,63285.0
2023-11-06 14:00:00,20.785,20.8,20.715,20.715,104437.0,20.785,20.8,20.715,20.715,104437.0
2023-11-06 14:30:00,20.71,20.83,20.71,20.815,59489.0,20.71,20.83,20.71,20.815,59489.0
2023-11-06 15:00:00,20.81,20.915,20.79,20.89,90956.0,20.81,20.915,20.79,20.89,90956.0
2023-11-06 15:30:00,20.895,20.91,20.82,20.84,244233.0,20.895,20.91,20.82,20.84,244233.0
2023-11-07 09:30:00,20.91,21.2599,20.91,21.12,121701.0,20.91,21.2599,20.91,21.12,121701.0
2023-11-07 10:00:00,21.125,21.285,21.125,21.27,117950.0,21.125,21.285,21.125,21.27,117950.0
2023-11-07 10:30:00,21.275,21.275,21.14,21.155,101430.0,21.275,21.275,21.14,21.155,101430.0
2023-11-07 11:00:00,21.155,21.165,21.085,21.165,54619.0,21.155,21.165,21.085,21.165,54619.0
2023-11-07 11:30:00,21.16,21.2047,21.1301,21.2034,40404.0,21.16,21.2047,21.1301,21.2034,40404.0
2023-11-07 12:00:00,21.205,21.255,21.17,21.19,42627.0,21.205,21.255,21.17,21.19,42627.0
2023-11-07 12:30:00,21.18,21.22,21.165,21.2,38912.0,21.18,21.22,21.165,21.2,38912.0
2023-11-07 13:00:00,21.205,21.255,21.19,21.22,60591.0,21.205,21.255,21.19,21.22,60591.0
2023-11-07 13:30:00,21.23,21.235,21.19,21.2,39548.0,21.23,21.235,21.19,21.2,39548.0
2023-11-07 14:00:00,21.205,21.2191,21.2,21.2,36333.0,21.205,21.2191,21.2,21.2,36333.0
2023-11-07 14:30:00,21.2,21.26,21.14,21.165,91956.0,21.2,21.26,21.14,21.165,91956.0
2023-11-07 15:00:00,21.17,21.18,21.12,21.145,98647.0,21.17,21.18,21.12,21.145,98647.0
2023-11-07 15:30:00,21.14,21.2,21.11,21.13,321076.0,21.14,21.2,21.11,21.13,321076.0
2023-11-08 09:30:00,21.18,21.195,21.02,21.125,69390.0,21.18,21.195,21.02,21.125,69390.0
2023-11-08 10:00:00,21.12,21.14,20.885,20.885,63021.0,21.12,21.14,20.885,20.885,63021.0
2023-11-08 10:30:00,20.885,20.92,20.83,20.85,42538.0,20.885,20.92,20.83,20.85,42538.0
2023-11-08 11:00:00,20.85,20.905,20.81,20.815,39945.0,20.85,20.905,20.81,20.815,39945.0
2023-11-08 11:30:00,20.81,20.825,20.74,20.795,48003.0,20.81,20.825,20.74,20.795,48003.0
2023-11-08 12:00:00,20.79,20.84,20.77,20.81,37605.0,20.79,20.84,20.77,20.81,37605.0
2023-11-08 12:30:00,20.8,20.815,20.77,20.78,38971.0,20.8,20.815,20.77,20.78,38971.0
2023-11-08 13:00:00,20.785,20.82,20.71,20.71,42868.0,20.785,20.82,20.71,20.71,42868.0
2023-11-08 13:30:00,20.71,20.7371,20.685,20.73,53610.0,20.71,20.7371,20.685,20.73,53610.0
2023-11-08 14:00:00,20.735,20.7699,20.705,20.74,35221.0,20.735,20.7699,20.705,20.74,35221.0
2023-11-08 14:30:00,20.74,20.7404,20.685,20.72,50124.0,20.74,20.7404,20.685,20.72,50124.0
2023-11-08 15:00:00,20.72,20.75,20.675,20.721,71332.0,20.72,20.75,20.675,20.721,71332.0
2023-11-08 15:30:00,20.72,20.78,20.705,20.74,271252.0,20.72,20.78,20.705,20.74,271252.0
2023-11-09 09:30:00,20.84,20.84,20.56,20.785,75708.0,20.84,20.84,20.56,20.785,75708.0
2023-11-09 10:00:00,20.795,20.885,20.75,20.845,74521.0,20.795,20.885,20.75,20.845,74521.0
2023-11-09 10:30:00,20.84,20.845,20.735,20.79,63328.0,20.84,20.845,20.735,20.79,63328.0
2023-11-09 11:00:00,20.795,20.93,20.79,20.93,56867.0,20.795,20.93,20.79,20.93,56867.0
2023-11-09 11:30:00,20.925,20.965,20.89,20.9138,58759.0,20.925,20.965,20.89,20.9138,58759.0
2023-11-09 12:00:00,20.915,20.955,20.885,20.91,51469.0,20.915,20.955,20.885,20.91,51469.0
2023-11-09 12:30:00,20.91,20.945,20.895,20.91,42964.0,20.91,20.945,20.895,20.91,42964.0
2023-11-09 13:00:00,20.91,20.91,20.835,20.9,46750.0,20.91,20.91,20.835,20.9,46750.0
2023-11-09 13:30:00,20.9,20.925,20.87,20.92,52819.0,20.9,20.925,20.87,20.92,52819.0
2023-11-09 14:00:00,20.92,20.92,20.83,20.84,63668.0,20.92,20.92,20.83,20.84,63668.0
2023-11-09 14:30:00,20.845,20.87,20.815,20.85,69507.0,20.845,20.87,20.815,20.85,69507.0
2023-11-09 15:00:00,20.85,20.945,20.85,20.935,87862.0,20.85,20.945,20.85,20.935,87862.0
2023-11-09 15:30:00,20.935,21.055,20.9,21.04,538796.0,20.935,21.055,20.9,21.04,538796.0
2023-11-10 09:30:00,21.0,21.06,20.865,21.0,77771.0,21.0,21.06,20.865,21.0,77771.0
2023-11-10 10:00:00,21.0,21.0,20.8,20.815,102005.0,21.0,21.0,20.8,20.815,102005.0
2023-11-10 10:30:00,20.81,20.885,20.76,20.81,62533.0,20.81,20.885,20.76,20.81,62533.0
2023-11-10 11:00:00,20.805,20.9,20.705,20.73,119344.0,20.805,20.9,20.705,20.73,119344.0
2023-11-10 11:30:00,20.735,20.74,20.645,20.68,71580.0,20.735,20.74,20.645,20.68,71580.0
2023-11-10 12:00:00,20.675,20.84,20.675,20.825,74688.0,20.675,20.84,20.675,20.825,74688.0
2023-11-10 12:30:00,20.83,20.935,20.82,20.935,73198.0,20.83,20.935,20.82,20.935,73198.0
2023-11-10 13:00:00,20.935,20.975,20.915,20.955,56090.0,20.935,20.975,20.915,20.955,56090.0
2023-11-10 13:30:00,20.96,20.98,20.925,20.935,73060.0,20.96,20.98,20.925,20.935,73060.0
2023-11-10 14:00:00,20.935,21.065,20.935,21.065,63684.0,20.935,21.065,20.935,21.065,63684.0
2023-11-10 14:30:00,21.065,21.07,21.01,21.015,49609.0,21.065,21.07,21.01,21.015,49609.0
2023-11-10 15:00:00,21.015,21.045,20.975,21.025,95613.0,21.015,21.045,20.975,21.025,95613.0
2023-11-10 15:30:00,21.03,21.07,20.98,21.0,266755.0,21.03,21.07,20.98,21.0,266755.0
2023-11-13 09:30:00,20.88,21.14,20.88,20.99,78806.0,20.88,21.14,20.88,20.99,78806.0
2023-11-13 10:00:00,20.99,21.08,20.88,20.89,90728.0,20.99,21.08,20.88,20.89,90728.0
2023-11-13 10:30:00,20.885,20.91,20.84,20.85,80076.0,20.885,20.91,20.84,20.85,80076.0
2023-11-13 11:00:00,20.855,20.875,20.765,20.815,70754.0,20.855,20.875,20.765,20.815,70754.0
2023-11-13 11:30:00,20.81,20.8901,20.805,20.87,68735.0,20.81,20.8901,20.805,20.87,68735.0
2023-11-13 12:00:00,20.88,20.945,20.85,20.855,72122.0,20.88,20.945,20.85,20.855,72122.0
2023-11-13 12:30:00,20.845,20.945,20.845,20.9,56888.0,20.845,20.945,20.845,20.9,56888.0
2023-11-13 13:00:00,20.9,20.905,20.825,20.85,43017.0,20.9,20.905,20.825,20.85,43017.0
2023-11-13 13:30:00,20.845,20.93,20.83,20.92,58018.0,20.845,20.93,20.83,20.92,58018.0
2023-11-13 14:00:00,20.915,20.925,20.81,20.85,88947.0,20.915,20.925,20.81,20.85,88947.0
2023-11-13 14:30:00,20.855,20.88,20.825,20.875,56314.0,20.855,20.88,20.825,20.875,56314.0
2023-11-13 15:00:00,20.88,21.04,20.87,20.941,138797.0,20.88,21.04,20.87,20.941,138797.0
2023-11-13 15:30:00,20.95,20.99,20.86,20.955,221063.0,20.95,20.99,20.86,20.955,221063.0
2023-11-14 09:30:00,20.99,21.47,20.99,21.43,119535.0,20.99,21.47,20.99,21.43,119535.0
2023-11-14 10:00:00,21.43,21.56,21.405,21.515,98279.0,21.43,21.56,21.405,21.515,98279.0
2023-11-14 10:30:00,21.52,21.53,21.4,21.475,103109.0,21.52,21.53,21.4,21.475,103109.0
2023-11-14 11:00:00,21.48,21.53,21.475,21.525,76120.0,21.48,21.53,21.475,21.525,76120.0
2023-11-14 11:30:00,21.525,21.63,21.495,21.525,99158.0,21.525,21.63,21.495,21.525,99158.0
2023-11-14 12:00:00,21.52,21.525,21.47,21.51,54865.0,21.52,21.525,21.47,21.51,54865.0
2023-11-14 12:30:00,21.51,21.515,21.46,21.49,61745.0,21.51,21.515,21.46,21.49,61745.0
2023-11-14 13:00:00,21.485,21.515,21.44,21.48,41320.0,21.485,21.515,21.44,21.48,41320.0
2023-11-14 13:30:00,21.475,21.52,21.395,21.425,206088.0,21.475,21.52,21.395,21.425,206088.0
2023-11-14 14:00:00,21.425,21.435,21.32,21.345,58527.0,21.425,21.435,21.32,21.345,58527.0
2023-11-14 14:30:00,21.345,21.36,21.28,21.34,94257.0,21.345,21.36,21.28,21.34,94257.0
2023-11-14 15:00:00,21.345,21.36,21.26,21.32,108804.0,21.345,21.36,21.26,21.32,108804.0
2023-11-14 15:30:00,21.32,21.42,21.28,21.385,431752.0,21.32,21.42,21.28,21.385,431752.0
2023-11-15 09:30:00,21.37,21.54,21.32,21.355,102832.0,21.37,21.54,21.32,21.355,102832.0
2023-11-15 10:00:00,21.36,21.435,21.335,21.42,83672.0,21.36,21.435,21.335,21.42,83672.0
2023-11-15 10:30:00,21.42,21.505,21.345,21.425,78672.0,21.42,21.505,21.345,21.425,78672.0
2023-11-15 11:00:00,21.425,21.535,21.385,21.53,53308.0,21.425,21.535,21.385,21.53,53308.0
2023-11-15 11:30:00,21.535,21.535,21.36,21.405,68270.0,21.535,21.535,21.36,21.405,68270.0
2023-11-15 12:00:00,21.405,21.405,21.31,21.32,57929.0,21.405,21.405,21.31,21.32,57929.0
2023-11-15 12:30:00,21.315,21.5,21.315,21.445,56296.0,21.315,21.5,21.315,21.445,56296.0
2023-11-15 13:00:00,21.445,21.445,21.33,21.425,74827.0,21.445,21.445,21.33,21.425,74827.0
2023-11-15 13:30:00,21.425,21.455,21.375,21.395,92522.0,21.425,21.455,21.375,21.395,92522.0
2023-11-15 14:00:00,21.395,21.4175,21.365,21.395,58500.0,21.395,21.4175,21.365,21.395,58500.0
2023-11-15 14:30:00,21.395,21.41,21.375,21.39,53354.0,21.395,21.41,21.375,21.39,53354.0
2023-11-15 15:00:00,21.385,21.405,21.275,21.28,109998.0,21.385,21.405,21.275,21.28,109998.0
2023-11-15 15:30:00,21.28,21.355,21.22,21.22,196096.0,21.28,21.355,21.22,21.22,196096.0
2023-11-16 09:30:00,21.17,21.285,21.11,21.26,88456.0,21.17,21.285,21.11,21.26,88456.0
2023-11-16 10:00:00,21.24,21.275,21.16,21.17,57164.0,21.24,21.275,21.16,21.17,57164.0
2023-11-16 10:30:00,21.175,21.21,21.08,21.135,61151.0,21.175,21.21,21.08,21.135,61151.0
2023-11-16 11:00:00,21.135,21.18,20.955,20.96,67527.0,21.135,21.18,20.955,20.96,67527.0
2023-11-16 11:30:00,20.96,20.97,20.78,20.84,181571.0,20.96,20.97,20.78,20.84,181571.0
2023-11-16 12:00:00,20.835,20.99,20.83,20.99,98752.0,20.835,20.99,20.83,20.99,98752.0
2023-11-16 12:30:00,20.985,21.0699,20.965,21.01,52538.0,20.985,21.0699,20.965,21.01,52538.0
2023-11-16 13:00:00,21.0,21.01,20.96,20.9786,39864.0,21.0,21.01,20.96,20.9786,39864.0
2023-11-16 13:30:00,20.97,20.975,20.895,20.915,51308.0,20.97,20.975,20.895,20.915,51308.0
2023-11-16 14:00:00,20.915,20.96,20.895,20.95,58060.0,20.915,20.96,20.895,20.95,58060.0
2023-11-16 14:30:00,20.95,20.97,20.9,20.9,62852.0,20.95,20.97,20.9,20.9,62852.0
2023-11-16 15:00:00,20.9,20.96,20.895,20.895,77030.0,20.9,20.96,20.895,20.895,77030.0
2023-11-16 15:30:00,20.89,20.9975,20.88,20.99,215960.0,20.89,20.9975,20.88,20.99,215960.0
2023-11-17 09:30:00,21.04,21.3,21.04,21.16,115844.0,21.04,21.3,21.04,21.16,115844.0
2023-11-17 10:00:00,21.165,21.2,21.115,21.17,76369.0,21.165,21.2,21.115,21.17,76369.0
2023-11-17 10:30:00,21.18,21.265,21.15,21.17,69366.0,21.18,21.265,21.15,21.17,69366.0
2023-11-17 11:00:00,21.17,21.185,21.1,21.13,53997.0,21.17,21.185,21.1,21.13,53997.0
2023-11-17 11:30:00,21.13,21.16,21.12,21.12,48189.0,21.13,21.16,21.12,21.12,48189.0
2023-11-17 12:00:00,21.13,21.215,21.105,21.185,72533.0,21.13,21.215,21.105,21.185,72533.0
2023-11-17 12:30:00,21.185,21.215,21.155,21.17,44204.0,21.185,21.215,21.155,21.17,44204.0
2023-11-17 13:00:00,21.175,21.2,21.145,21.175,54899.0,21.175,21.2,21.145,21.175,54899.0
2023-11-17 13:30:00,21.18,21.24,21.175,21.205,36109.0,21.18,21.24,21.175,21.205,36109.0
2023-11-17 14:00:00,21.2,21.22,21.17,21.185,61662.0,21.2,21.22,21.17,21.185,61662.0
2023-11-17 14:30:00,21.185,21.21,21.14,21.175,111680.0,21.185,21.21,21.14,21.175,111680.0
2023-11-17 15:00:00,21.175,21.2,21.16,21.175,68909.0,21.175,21.2,21.16,21.175,68909.0
2023-11-17 15:30:00,21.17,21.175,21.055,21.14,406964.0,21.17,21.175,21.055,21.14,406964.0
2023-11-20 09:30:00,21.12,21.265,21.07,21.15,112522.0,21.12,21.265,21.07,21.15,112522.0
2023-11-20 10:00:00,21.16,21.225,21.09,21.13,61499.0,21.16,21.225,21.09,21.13,61499.0
2023-11-20 10:30:00,21.11,21.18,21.055,21.0675,52457.0,21.11,21.18,21.055,21.0675,52457.0
2023-11-20 11:00:00,21.06,21.14,21.024,21.025,54687.0,21.06,21.14,21.024,21.025,54687.0
2023-11-20 11:30:00,21.03,21.08,21.0,21.035,55425.0,21.03,21.08,21.0,21.035,55425.0
2023-11-20 12:00:00,21.035,21.07,21.025,21.03,42540.0,21.035,21.07,21.025,21.03,42540.0
2023-11-20 12:30:00,21.01,21.055,20.985,21.02,29813.0,21.01,21.055,20.985,21.02,29813.0
2023-11-20 13:00:00,21.02,21.09,21.015,21.055,41015.0,21.02,21.09,21.015,21.055,41015.0
2023-11-20 13:30:00,21.055,21.125,21.045,21.105,39487.0,21.055,21.125,21.045,21.105,39487.0
2023-11-20 14:00:00,21.11,21.125,21.08,21.085,43281.0,21.11,21.125,21.08,21.085,43281.0
2023-11-20 14:30:00,21.09,21.135,21.06,21.075,48865.0,21.09,21.135,21.06,21.075,48865.0
2023-11-20 15:00:00,21.08,21.115,21.0,21.005,61535.0,21.08,21.115,21.0,21.005,61535.0
2023-11-20 15:30:00,21.005,21.045,20.89,20.92,490432.0,21.005,21.045,20.89,20.92,490432.0
2023-11-21 09:30:00,20.79,20.98,20.79,20.905,70640.0,20.79,20.98,20.79,20.905,70640.0
2023-11-21 10:00:00,20.905,21.215,20.895,21.215,71101.0,20.905,21.215,20.895,21.215,71101.0
2023-11-21 10:30:00,21.215,21.32,21.1931,21.31,67407.0,21.215,21.32,21.1931,21.31,67407.0
2023-11-21 11:00:00,21.3,21.3,21.18,21.225,51961.0,21.3,21.3,21.18,21.225,51961.0
2023-11-21 11:30:00,21.23,21.27,21.185,21.205,47955.0,21.23,21.27,21.185,21.205,47955.0
2023-11-21 12:00:00,21.21,21.23,21.15,21.18,50769.0,21.21,21.23,21.15,21.18,50769.0
2023-11-21 12:30:00,21.19,21.29,21.19,21.23,51822.0,21.19,21.29,21.19,21.23,51822.0
2023-11-21 13:00:00,21.235,21.445,21.225,21.345,199352.0,21.235,21.445,21.225,21.345,199352.0
2023-11-21 13:30:00,21.34,21.345,21.27,21.295,40305.0,21.34,21.345,21.27,21.295,40305.0
2023-11-21 14:00:00,21.295,21.355,21.28,21.315,51989.0,21.295,21.355,21.28,21.315,51989.0
2023-11-21 14:30:00,21.32,21.32,21.26,21.275,46403.0,21.32,21.32,21.26,21.275,46403.0
2023-11-21 15:00:00,21.28,21.31,21.25,21.29,67149.0,21.28,21.31,21.25,21.29,67149.0
2023-11-21 15:30:00,21.29,21.3,21.19,21.22,314482.0,21.29,21.3,21.19,21.22,314482.0
2023-11-22 09:30:00,21.34,21.57,21.33,21.525,80118.0,21.34,21.57,21.33,21.525,80118.0
2023-11-22 10:00:00,21.52,21.61,21.42,21.43,102330.0,21.52,21.61,21.42,21.43,102330.0
2023-11-22 10:30:00,21.4375,21.5,21.41,21.445,59259.0,21.4375,21.5,21.41,21.445,59259.0
2023-11-22 11:00:00,21.445,21.49,21.385,21.395,54523.0,21.445,21.49,21.385,21.395,54523.0
2023-11-22 11:30:00,21.39,21.43,21.355,21.3973,60856.0,21.39,21.43,21.355,21.3973,60856.0
2023-11-22 12:00:00,21.395,21.41,21.295,21.3,59183.0,21.395,21.41,21.295,21.3,59183.0
2023-11-22 12:30:00,21.3005,21.38,21.29,21.38,54894.0,21.3005,21.38,21.29,21.38,54894.0
2023-11-22 13:00:00,21.38,21.39,21.34,21.39,48311.0,21.38,21.39,21.34,21.39,48311.0
2023-11-22 13:30:00,21.4,21.41,21.33,21.375,48029.0,21.4,21.41,21.33,21.375,48029.0
2023-11-22 14:00:00,21.38,21.46,21.37,21.415,47576.0,21.38,21.46,21.37,21.415,47576.0
2023-11-22 14:30:00,21.42,21.45,21.395,21.425,42367.0,21.42,21.45,21.395,21.425,42367.0
2023-11-22 15:00:00,21.425,21.47,21.42,21.47,51861.0,21.425,21.47,21.42,21.47,51861.0
2023-11-22 15:30:00,21.47,21.51,21.435,21.5,170277.0,21.47,21.51,21.435,21.5,170277.0
2023-11-24 09:30:00,21.59,21.685,21.56,21.57,95607.0,21.59,21.685,21.56,21.57,95607.0
2023-11-24 10:00:00,21.575,21.75,21.575,21.665,84658.0,21.575,21.75,21.575,21.665,84658.0
2023-11-24 10:30:00,21.665,21.725,21.57,21.62,97669.0,21.665,21.725,21.57,21.62,97669.0
2023-11-24 11:00:00,21.62,21.68,21.62,21.66,65290.0,21.62,21.68,21.62,21.66,65290.0
2023-11-24 11:30:00,21.66,21.71,21.625,21.64,72010.0,21.66,21.71,21.625,21.64,72010.0
2023-11-24 12:00:00,21.64,21.735,21.63,21.68,95947.0,21.64,21.735,21.63,21.68,95947.0
2023-11-24 12:30:00,21.67,21.72,21.62,21.68,158824.0,21.67,21.72,21.62,21.68,158824.0
2023-11-27 09:30:00,21.6,21.695,21.58,21.605,92528.0,21.6,21.695,21.58,21.605,92528.0
2023-11-27 10:00:00,21.6,21.69,21.59,21.66,86695.0,21.6,21.69,21.59,21.66,86695.0
2023-11-27 10:30:00,21.665,21.665,21.58,21.635,64214.0,21.665,21.665,21.58,21.635,64214.0
2023-11-27 11:00:00,21.64,21.64,21.52,21.6,56155.0,21.64,21.64,21.52,21.6,56155.0
2023-11-27 11:30:00,21.605,21.62,21.51,21.57,74461.0,21.605,21.62,21.51,21.57,74461.0
2023-11-27 12:00:00,21.55,21.555,21.51,21.535,39330.0,21.55,21.555,21.51,21.535,39330.0
2023-11-27 12:30:00,21.535,21.555,21.475,21.5,47286.0,21.535,21.555,21.475,21.5,47286.0
2023-11-27 13:00:00,21.495,21.54,21.495,21.52,28910.0,21.495,21.54,21.495,21.52,28910.0
2023-11-27 13:30:00,21.525,21.53,21.45,21.46,59941.0,21.525,21.53,21.45,21.46,59941.0
2023-11-27 14:00:00,21.47,21.59,21.47,21.54,50566.0,21.47,21.59,21.47,21.54,50566.0
2023-11-27 14:30:00,21.54,21.615,21.535,21.615,48068.0,21.54,21.615,21.535,21.615,48068.0
2023-11-27 15:00:00,21.615,21.69,21.59,21.6225,74191.0,21.615,21.69,21.59,21.6225,74191.0
2023-11-27 15:30:00,21.63,21.6798,21.59,21.605,211065.0,21.63,21.6798,21.59,21.605,211065.0
2023-11-28 09:30:00,21.55,21.55,21.38,21.415,78700.0,21.55,21.55,21.38,21.415,78700.0
2023-11-28 10:00:00,21.41,21.455,21.38,21.38,72760.0,21.41,21.455,21.38,21.38,72760.0
2023-11-28 10:30:00,21.38,21.41,21.325,21.355,46432.0,21.38,21.41,21.325,21.355,46432.0
2023-11-28 11:00:00,21.35,21.35,21.195,21.205,57519.0,21.35,21.35,21.195,21.205,57519.0
2023-11-28 11:30:00,21.21,21.24,21.145,21.2,84822.0,21.21,21.24,21.145,21.2,84822.0
2023-11-28 12:00:00,21.195,21.195,21.125,21.14,39539.0,21.195,21.195,21.125,21.14,39539.0
2023-11-28 12:30:00,21.14,21.15,21.12,21.125,47595.0,21.14,21.15,21.12,21.125,47595.0
2023-11-28 13:00:00,21.12,21.12,21.09,21.095,42914.0,21.12,21.12,21.09,21.095,42914.0
2023-11-28 13:30:00,21.095,21.11,21.015,21.08,87268.0,21.095,21.11,21.015,21.08,87268.0
2023-11-28 14:00:00,21.09,21.1,21.055,21.065,37676.0,21.09,21.1,21.055,21.065,37676.0
2023-11-28 14:30:00,21.065,21.11,21.04,21.095,71660.0,21.065,21.11,21.04,21.095,71660.0
2023-11-28 15:00:00,21.095,21.095,21.035,21.055,89196.0,21.095,21.095,21.035,21.055,89196.0
2023-11-28 15:30:00,21.055,21.07,20.97,21.061,267048.0,21.055,21.07,20.97,21.061,267048.0
2023-11-29 09:30:00,21.02,21.235,20.955,21.21,76056.0,21.02,21.235,20.955,21.21,76056.0
2023-11-29 10:00:00,21.22,21.38,21.22,21.38,100409.0,21.22,21.38,21.22,21.38,100409.0
2023-11-29 10:30:00,21.3801,21.445,21.31,21.4,95545.0,21.3801,21.445,21.31,21.4,95545.0
2023-11-29 11:00:00,21.395,21.49,21.39,21.46,61227.0,21.395,21.49,21.39,21.46,61227.0
2023-11-29 11:30:00,21.455,21.465,21.38,21.445,65407.0,21.455,21.465,21.38,21.445,65407.0
2023-11-29 12:00:00,21.45,21.525,21.435,21.495,45191.0,21.45,21.525,21.435,21.495,45191.0
2023-11-29 12:30:00,21.5,21.5,21.46,21.4625,39839.0,21.5,21.5,21.46,21.4625,39839.0
2023-11-29 13:00:00,21.46,21.51,21.4225,21.472,41831.0,21.46,21.51,21.4225,21.472,41831.0
2023-11-29 13:30:00,21.475,21.495,21.45,21.495,46582.0,21.475,21.495,21.45,21.495,46582.0
2023-11-29 14:00:00,21.4901,21.4901,21.4,21.41,63856.0,21.4901,21.4901,21.4,21.41,63856.0
2023-11-29 14:30:00,21.41,21.435,21.38,21.395,53653.0,21.41,21.435,21.38,21.395,53653.0
2023-11-29 15:00:00,21.39,21.46,21.34,21.355,95386.0,21.39,21.46,21.34,21.355,95386.0
2023-11-29 15:30:00,21.35,21.355,21.235,21.26,378738.0,21.35,21.355,21.235,21.26,378738.0
2023-11-30 09:30:00,21.39,21.76,21.39,21.73,141990.0,21.39,21.76,21.39,21.73,141990.0
2023-11-30 10:00:00,21.74,21.905,21.74,21.855,92028.0,21.74,21.905,21.74,21.855,92028.0
2023-11-30 10:30:00,21.865,22.075,21.84,22.075,129686.0,21.865,22.075,21.84,22.075,129686.0
2023-11-30 11:00:00,22.08,22.08,21.939,22.0067,97788.0,22.08,22.08,21.939,22.0067,97788.0
2023-11-30 11:30:00,22.0,22.005,21.905,21.95,63588.0,22.0,22.005,21.905,21.95,63588.0
2023-11-30 12:00:00,21.95,21.95,21.82,21.825,57168.0,21.95,21.95,21.82,21.825,57168.0
2023-11-30 12:30:00,21.83,21.835,21.74,21.785,60601.0,21.83,21.835,21.74,21.785,60601.0
2023-11-30 13:00:00,21.78,21.8,21.73,21.75,37763.0,21.78,21.8,21.73,21.75,37763.0
2023-11-30 13:30:00,21.76,21.9,21.745,21.855,50024.0,21.76,21.9,21.745,21.855,50024.0
2023-11-30 14:00:00,21.855,21.96,21.845,21.935,49510.0,21.855,21.96,21.845,21.935,49510.0
2023-11-30 14:30:00,21.935,21.935,21.82,21.85,110714.0,21.935,21.935,21.82,21.85,110714.0
2023-11-30 15:00:00,21.84,21.85,21.735,21.766,218622.0,21.84,21.85,21.735,21.766,218622.0
2023-11-30 15:30:00,21.765,21.87,21.72,21.82,513797.0,21.765,21.87,21.72,21.82,513797.0
2023-12-01 09:30:00,21.83,21.855,21.65,21.81,111414.0,21.83,21.855,21.65,21.81,111414.0
2023-12-01 10:00:00,21.83,21.87,21.63,21.65,66174.0,21.83,21.87,21.63,21.65,66174.0
2023-12-01 10:30:00,21.65,21.795,21.64,21.71,66273.0,21.65,21.795,21.64,21.71,66273.0
2023-12-01 11:00:00,21.71,21.7702,21.68,21.755,108980.0,21.71,21.7702,21.68,21.755,108980.0
2023-12-01 11:30:00,21.76,21.795,21.685,21.77,51936.0,21.76,21.795,21.685,21.77,51936.0
2023-12-01 12:00:00,21.775,21.855,21.755,21.855,61667.0,21.775,21.855,21.755,21.855,61667.0
2023-12-01 12:30:00,21.855,21.95,21.83,21.945,59138.0,21.855,21.95,21.83,21.945,59138.0
2023-12-01 13:00:00,21.945,21.95,21.825,21.835,45068.0,21.945,21.95,21.825,21.835,45068.0
2023-12-01 13:30:00,21.835,21.895,21.82,21.85,50618.0,21.835,21.895,21.82,21.85,50618.0
2023-12-01 14:00:00,21.845,21.885,21.84,21.88,38828.0,21.845,21.885,21.84,21.88,38828.0
2023-12-01 14:30:00,21.88,21.9,21.852,21.875,47398.0,21.88,21.9,21.852,21.875,47398.0
2023-12-01 15:00:00,21.875,21.975,21.845,21.945,92062.0,21.875,21.975,21.845,21.945,92062.0
2023-12-01 15:30:00,21.95,21.97,21.88,21.95,389950.0,21.95,21.97,21.88,21.95,389950.0
2023-12-04 09:30:00,21.89,22.16,21.81,21.92,99730.0,21.89,22.16,21.81,21.92,99730.0
2023-12-04 10:00:00,21.92,22.0,21.91,21.985,61612.0,21.92,22.0,21.91,21.985,61612.0
2023-12-04 10:30:00,21.99,22.06,21.97,22.005,113965.0,21.99,22.06,21.97,22.005,113965.0
2023-12-04 11:00:00,22.005,22.105,21.985,22.075,59195.0,22.005,22.105,21.985,22.075,59195.0
2023-12-04 11:30:00,22.065,22.12,22.055,22.11,61636.0,22.065,22.12,22.055,22.11,61636.0
2023-12-04 12:00:00,22.1112,22.215,22.11,22.195,94190.0,22.1112,22.215,22.11,22.195,94190.0
2023-12-04 12:30:00,22.19,22.23,22.1601,22.205,62946.0,22.19,22.23,22.1601,22.205,62946.0
2023-12-04 13:00:00,22.205,22.21,22.15,22.155,47901.0,22.205,22.21,22.15,22.155,47901.0
2023-12-04 13:30:00,22.155,22.185,22.125,22.175,85438.0,22.155,22.185,22.125,22.175,85438.0
2023-12-04 14:00:00,22.175,22.2,22.115,22.18,63420.0,22.175,22.2,22.115,22.18,63420.0
2023-12-04 14:30:00,22.19,22.25,22.15,22.2199,88319.0,22.19,22.25,22.15,22.2199,88319.0
2023-12-04 15:00:00,22.21,22.33,22.2,22.32,125384.0,22.21,22.33,22.2,22.32,125384.0
2023-12-04 15:30:00,22.33,22.44,22.305,22.43,313410.0,22.33,22.44,22.305,22.43,313410.0
2023-12-05 09:30:00,22.36,22.405,22.27,22.3402,222042.0,22.36,22.405,22.27,22.3402,222042.0
2023-12-05 10:00:00,22.36,22.36,22.22,22.225,66655.0,22.36,22.36,22.22,22.225,66655.0
2023-12-05 10:30:00,22.23,22.28,22.19,22.245,55650.0,22.23,22.28,22.19,22.245,55650.0
2023-12-05 11:00:00,22.245,22.29,22.19,22.28,46530.0,22.245,22.29,22.19,22.28,46530.0
2023-12-05 11:30:00,22.28,22.375,22.28,22.34,52437.0,22.28,22.375,22.28,22.34,52437.0
2023-12-05 12:00:00,22.345,22.345,22.07,22.08,96967.0,22.345,22.345,22.07,22.08,96967.0
2023-12-05 12:30:00,22.085,22.11,21.99,22.06,78681.0,22.085,22.11,21.99,22.06,78681.0
2023-12-05 13:00:00,22.06,22.06,21.94,22.01,74832.0,22.06,22.06,21.94,22.01,74832.0
2023-12-05 13:30:00,22.01,22.01,21.93,21.96,69995.0,22.01,22.01,21.93,21.96,69995.0
2023-12-05 14:00:00,21.96,22.0,21.925,21.975,65874.0,21.96,22.0,21.925,21.975,65874.0
2023-12-05 14:30:00,21.975,22.02,21.965,22.0,78938.0,21.975,22.02,21.965,22.0,78938.0
2023-12-05 15:00:00,21.995,22.0,21.935,21.945,95751.0,21.995,22.0,21.935,21.945,95751.0
2023-12-05 15:30:00,21.94,21.95,21.86,21.87,351274.0,21.94,21.95,21.86,21.87,351274.0
2023-12-06 09:30:00,21.91,21.9638,21.66,21.87,91438.0,21.91,21.9638,21.66,21.87,91438.0
2023-12-06 10:00:00,21.875,21.94,21.7893,21.825,97147.0,21.875,21.94,21.7893,21.825,97147.0
2023-12-06 10:30:00,21.8205,21.84,21.68,21.72,179467.0,21.8205,21.84,21.68,21.72,179467.0
2023-12-06 11:00:00,21.715,21.75,21.6102,21.745,73521.0,21.715,21.75,21.6102,21.745,73521.0
2023-12-06 11:30:00,21.74,21.86,21.729,21.835,46668.0,21.74,21.86,21.729,21.835,46668.0
2023-12-06 12:00:00,21.83,21.9,21.77,21.88,86530.0,21.83,21.9,21.77,21.88,86530.0
2023-12-06 12:30:00,21.875,21.895,21.845,21.865,45745.0,21.875,21.895,21.845,21.865,45745.0
2023-12-06 13:00:00,21.86,21.895,21.805,21.865,62334.0,21.86,21.895,21.805,21.865,62334.0
2023-12-06 13:30:00,21.865,21.945,21.84,21.935,60352.0,21.865,21.945,21.84,21.935,60352.0
2023-12-06 14:00:00,21.94,22.06,21.94,22.02,48408.0,21.94,22.06,21.94,22.02,48408.0
2023-12-06 14:30:00,22.02,22.0387,21.985,22.0205,47572.0,22.02,22.0387,21.985,22.0205,47572.0
2023-12-06 15:00:00,22.025,22.03,21.913,21.955,96201.0,22.025,22.03,21.913,21.955,96201.0
2023-12-06 15:30:00,21.955,21.9875,21.885,21.94,287318.0,21.955,21.9875,21.885,21.94,287318.0
2023-12-07 09:30:00,21.94,21.94,21.72,21.89,72410.0,21.94,21.94,21.72,21.89,72410.0
2023-12-07 10:00:00,21.885,21.965,21.84,21.925,57967.0,21.885,21.965,21.84,21.925,57967.0
2023-12-07 10:30:00,21.925,21.98,21.92,21.935,104902.0,21.925,21.98,21.92,21.935,104902.0
2023-12-07 11:00:00,21.94,21.95,21.87,21.915,66959.0,21.94,21.95,21.87,21.915,66959.0
2023-12-07 11:30:00,21.915,22.03,21.91,22.025,43544.0,21.915,22.03,21.91,22.025,43544.0
2023-12-07 12:00:00,22.025,22.06,21.99,21.99,60587.0,22.025,22.06,21.99,21.99,60587.0
2023-12-07 12:30:00,21.98,22.02,21.9602,21.985,43344.0,21.98,22.02,21.9602,21.985,43344.0
2023-12-07 13:00:00,21.98,22.015,21.975,21.995,53012.0,21.98,22.015,21.975,21.995,53012.0
2023-12-07 13:30:00,22.0,22.02,21.98,21.995,50671.0,22.0,22.02,21.98,21.995,50671.0
2023-12-07 14:00:00,21.99,22.02,21.975,22.015,35854.0,21.99,22.02,21.975,22.015,35854.0
2023-12-07 14:30:00,22.01,22.075,22.0,22.01,67848.0,22.01,22.075,22.0,22.01,67848.0
2023-12-07 15:00:00,22.005,22.015,21.95,21.965,66542.0,22.005,22.015,21.95,21.965,66542.0
2023-12-07 15:30:00,21.96,22.01,21.96,21.97,205041.0,21.96,22.01,21.96,21.97,205041.0
2023-12-08 09:30:00,21.97,22.0972,21.81,22.05,72475.0,21.97,22.0972,21.81,22.05,72475.0
2023-12-08 10:00:00,22.06,22.145,22.055,22.075,90540.0,22.06,22.145,22.055,22.075,90540.0
2023-12-08 10:30:00,22.075,22.075,21.975,22.06,82908.0,22.075,22.075,21.975,22.06,82908.0
2023-12-08 11:00:00,22.06,22.06,21.92,21.97,39786.0,22.06,22.06,21.92,21.97,39786.0
2023-12-08 11:30:00,21.975,22.01,21.96,21.99,51749.0,21.975,22.01,21.96,21.99,51749.0
2023-12-08 12:00:00,21.99,21.99,21.935,21.965,36202.0,21.99,21.99,21.935,21.965,36202.0
2023-12-08 12:30:00,21.965,22.04,21.945,22.03,54133.0,21.965,22.04,21.945,22.03,54133.0
2023-12-08 13:00:00,22.04,22.15,22.04,22.15,63122.0,22.04,22.15,22.04,22.15,63122.0
2023-12-08 13:30:00,22.14,22.145,22.065,22.09,48952.0,22.14,22.145,22.065,22.09,48952.0
2023-12-08 14:00:00,22.095,22.12,22.08,22.095,54802.0,22.095,22.12,22.08,22.095,54802.0
2023-12-08 14:30:00,22.1,22.11,22.065,22.085,46269.0,22.1,22.11,22.065,22.085,46269.0
2023-12-08 15:00:00,22.085,22.085,22.03,22.045,60246.0,22.085,22.085,22.03,22.045,60246.0
2023-12-08 15:30:00,22.045,22.09,21.98,22.005,198337.0,22.045,22.09,21.98,22.005,198337.0
2023-12-11 09:30:00,22.0,22.07,21.955,22.065,59265.0,22.0,22.07,21.955,22.065,59265.0
2023-12-11 10:00:00,22.07,22.11,22.0,22.05,66939.0,22.07,22.11,22.0,22.05,66939.0
2023-12-11 10:30:00,22.055,22.055,21.93,22.005,43769.0,22.055,22.055,21.93,22.005,43769.0
2023-12-11 11:00:00,22.005,22.04,21.96,21.965,39746.0,22.005,22.04,21.96,21.965,39746.0
2023-12-11 11:30:00,21.965,22.0,21.94,21.975,58205.0,21.965,22.0,21.94,21.975,58205.0
2023-12-11 12:00:00,21.98,22.0,21.9617,21.97,39765.0,21.98,22.0,21.9617,21.97,39765.0
2023-12-11 12:30:00,21.975,22.01,21.97,22.0,73911.0,21.975,22.01,21.97,22.0,73911.0
2023-12-11 13:00:00,22.0,22.01,21.97,21.995,49258.0,22.0,22.01,21.97,21.995,49258.0
2023-12-11 13:30:00,21.995,22.005,21.98,22.005,46805.0,21.995,22.005,21.98,22.005,46805.0
2023-12-11 14:00:00,22.005,22.065,22.0,22.045,87532.0,22.005,22.065,22.0,22.045,87532.0
2023-12-11 14:30:00,22.045,22.06,21.955,21.985,91871.0,22.045,22.06,21.955,21.985,91871.0
2023-12-11 15:00:00,21.985,22.07,21.97,22.07,148972.0,21.985,22.07,21.97,22.07,148972.0
2023-12-11 15:30:00,22.07,22.17,21.98,22.065,601325.0,22.07,22.17,21.98,22.065,601325.0
2023-12-12 09:30:00,22.11,22.245,22.03,22.17,69726.0,22.11,22.245,22.03,22.17,69726.0
2023-12-12 10:00:00,22.18,22.41,22.18,22.4099,100461.0,22.18,22.41,22.18,22.4099,100461.0
2023-12-12 10:30:00,22.41,22.485,22.3475,22.47,103112.0,22.41,22.485,22.3475,22.47,103112.0
2023-12-12 11:00:00,22.47,22.545,22.465,22.545,95396.0,22.47,22.545,22.465,22.545,95396.0
2023-12-12 11:30:00,22.545,22.775,22.545,22.75,100880.0,22.545,22.775,22.545,22.75,100880.0
2023-12-12 12:00:00,22.745,22.87,22.73,22.8698,73734.0,22.745,22.87,22.73,22.8698,73734.0
2023-12-12 12:30:00,22.86,22.9065,22.775,22.795,59548.0,22.86,22.9065,22.775,22.795,59548.0
2023-12-12 13:00:00,22.79,22.8995,22.78,22.895,71761.0,22.79,22.8995,22.78,22.895,71761.0
2023-12-12 13:30:00,22.895,22.895,22.8202,22.88,82408.0,22.895,22.895,22.8202,22.88,82408.0
2023-12-12 14:00:00,22.88,22.915,22.775,22.905,86149.0,22.88,22.915,22.775,22.905,86149.0
2023-12-12 14:30:00,22.905,22.925,22.84,22.92,103035.0,22.905,22.925,22.84,22.92,103035.0
2023-12-12 15:00:00,22.91,22.96,22.905,22.935,84840.0,22.91,22.96,22.905,22.935,84840.0
2023-12-12 15:30:00,22.935,22.94,22.735,22.78,297095.0,22.935,22.94,22.735,22.78,297095.0
2023-12-13 09:30:00,22.85,23.06,22.85,23.0455,189001.0,22.85,23.06,22.85,23.0455,189001.0
2023-12-13 10:00:00,23.04,23.2,23.02,23.085,109803.0,23.04,23.2,23.02,23.085,109803.0
2023-12-13 10:30:00,23.08,23.195,23.025,23.185,80246.0,23.08,23.195,23.025,23.185,80246.0
2023-12-13 11:00:00,23.1899,23.295,23.155,23.295,77030.0,23.1899,23.295,23.155,23.295,77030.0
2023-12-13 11:30:00,23.295,23.3,23.17,23.21,51449.0,23.295,23.3,23.17,23.21,51449.0
2023-12-13 12:00:00,23.215,23.225,23.16,23.175,45175.0,23.215,23.225,23.16,23.175,45175.0
2023-12-13 12:30:00,23.17,23.285,23.17,23.21,66634.0,23.17,23.285,23.17,23.21,66634.0
2023-12-13 13:00:00,23.2,23.3,23.2,23.295,54314.0,23.2,23.3,23.2,23.295,54314.0
2023-12-13 13:30:00,23.29,23.31,23.23,23.27,76022.0,23.29,23.31,23.23,23.27,76022.0
2023-12-13 14:00:00,23.28,23.47,23.28,23.375,121482.0,23.28,23.47,23.28,23.375,121482.0
2023-12-13 14:30:00,23.38,23.47,23.3601,23.425,86270.0,23.38,23.47,23.3601,23.425,86270.0
2023-12-13 15:00:00,23.43,23.45,23.305,23.4,140838.0,23.43,23.45,23.305,23.4,140838.0
2023-12-13 15:30:00,23.4,23.62,23.4,23.61,483820.0,23.4,23.62,23.4,23.61,483820.0
2023-12-14 09:30:00,23.57,23.7,23.19,23.23,176889.0,23.57,23.7,23.19,23.23,176889.0
2023-12-14 10:00:00,23.23,23.255,23.01,23.225,178249.0,23.23,23.255,23.01,23.225,178249.0
2023-12-14 10:30:00,23.225,23.41,23.225,23.39,128648.0,23.225,23.41,23.225,23.39,128648.0
2023-12-14 11:00:00,23.39,23.47,23.385,23.45,81184.0,23.39,23.47,23.385,23.45,81184.0
2023-12-14 11:30:00,23.445,23.515,23.425,23.5,85489.0,23.445,23.515,23.425,23.5,85489.0
2023-12-14 12:00:00,23.5,23.5661,23.4611,23.56,60288.0,23.5,23.5661,23.4611,23.56,60288.0
2023-12-14 12:30:00,23.555,23.56,23.41,23.41,51867.0,23.555,23.56,23.41,23.41,51867.0
2023-12-14 13:00:00,23.41,23.425,23.22,23.22,49908.0,23.41,23.425,23.22,23.22,49908.0
2023-12-14 13:30:00,23.23,23.275,23.185,23.215,56554.0,23.23,23.275,23.185,23.215,56554.0
2023-12-14 14:00:00,23.2113,23.275,23.175,23.255,53294.0,23.2113,23.275,23.175,23.255,53294.0
2023-12-14 14:30:00,23.2515,23.265,23.165,23.215,60947.0,23.2515,23.265,23.165,23.215,60947.0
2023-12-14 15:00:00,23.215,23.32,23.21,23.315,108194.0,23.215,23.32,23.21,23.315,108194.0
2023-12-14 15:30:00,23.32,23.34,23.225,23.3,224833.0,23.32,23.34,23.225,23.3,224833.0
2023-12-15 09:30:00,23.35,23.68,23.3,23.53,332917.0,23.35,23.68,23.3,23.53,332917.0
2023-12-15 10:00:00,23.53,23.545,23.345,23.395,77040.0,23.53,23.545,23.345,23.395,77040.0
2023-12-15 10:30:00,23.38,23.4,23.345,23.38,50779.0,23.38,23.4,23.345,23.38,50779.0
2023-12-15 11:00:00,23.365,23.375,23.275,23.33,69494.0,23.365,23.375,23.275,23.33,69494.0
2023-12-15 11:30:00,23.32,23.325,23.27,23.32,52214.0,23.32,23.325,23.27,23.32,52214.0
2023-12-15 12:00:00,23.3444,23.36,23.3,23.345,37023.0,23.3444,23.36,23.3,23.345,37023.0
2023-12-15 12:30:00,23.35,23.36,23.265,23.27,42344.0,23.35,23.36,23.265,23.27,42344.0
2023-12-15 13:00:00,23.273,23.273,23.2011,23.237,46697.0,23.273,23.273,23.2011,23.237,46697.0
2023-12-15 13:30:00,23.235,23.235,23.155,23.235,42741.0,23.235,23.235,23.155,23.235,42741.0
2023-12-15 14:00:00,23.2312,23.295,23.23,23.295,37991.0,23.2312,23.295,23.23,23.295,37991.0
2023-12-15 14:30:00,23.295,23.365,23.295,23.34,51323.0,23.295,23.365,23.295,23.34,51323.0
2023-12-15 15:00:00,23.34,23.37,23.255,23.36,76616.0,23.34,23.37,23.255,23.36,76616.0
2023-12-15 15:30:00,23.37,23.415,23.34,23.41,231566.0,23.37,23.415,23.34,23.41,231566.0
2023-12-18 09:30:00,23.5,23.525,23.37,23.41,86314.0,23.5,23.525,23.37,23.41,86314.0
2023-12-18 10:00:00,23.42,23.49,23.37,23.465,73777.0,23.42,23.49,23.37,23.465,73777.0
2023-12-18 10:30:00,23.465,23.5,23.36,23.385,67488.0,23.465,23.5,23.36,23.385,67488.0
2023-12-18 11:00:00,23.38,23.395,23.33,23.365,51039.0,23.38,23.395,23.33,23.365,51039.0
2023-12-18 11:30:00,23.365,23.41,23.36,23.375,41003.0,23.365,23.41,23.36,23.375,41003.0
2023-12-18 12:00:00,23.375,23.425,23.365,23.375,62065.0,23.375,23.425,23.365,23.375,62065.0
2023-12-18 12:30:00,23.3747,23.405,23.355,23.395,47850.0,23.3747,23.405,23.355,23.395,47850.0
2023-12-18 13:00:00,23.395,23.395,23.32,23.338,44444.0,23.395,23.395,23.32,23.338,44444.0
2023-12-18 13:30:00,23.33,23.35,23.3,23.33,51076.0,23.33,23.35,23.3,23.33,51076.0
2023-12-18 14:00:00,23.325,23.4,23.325,23.375,42575.0,23.325,23.4,23.325,23.375,42575.0
2023-12-18 14:30:00,23.375,23.385,23.3,23.38,61469.0,23.375,23.385,23.3,23.38,61469.0
2023-12-18 15:00:00,23.385,23.425,23.36,23.395,81383.0,23.385,23.425,23.36,23.395,81383.0
2023-12-18 15:30:00,23.395,23.42,23.33,23.33,207965.0,23.395,23.42,23.33,23.33,207965.0
2023-12-19 09:30:00,23.51,23.84,23.47,23.51,139931.0,23.51,23.84,23.47,23.51,139931.0
2023-12-19 10:00:00,23.515,23.685,23.4509,23.65,145994.0,23.515,23.685,23.4509,23.65,145994.0
2023-12-19 10:30:00,23.65,23.715,23.63,23.635,129611.0,23.65,23.715,23.63,23.635,129611.0
2023-12-19 11:00:00,23.635,23.675,23.575,23.62,134906.0,23.635,23.675,23.575,23.62,134906.0
2023-12-19 11:30:00,23.62,23.735,23.6197,23.685,153229.0,23.62,23.735,23.6197,23.685,153229.0
2023-12-19 12:00:00,23.69,23.695,23.58,23.695,233499.0,23.69,23.695,23.58,23.695,233499.0
2023-12-19 12:30:00,23.695,23.745,23.695,23.725,165767.0,23.695,23.745,23.695,23.725,165767.0
2023-12-19 13:00:00,23.725,23.885,23.72,23.88,216773.0,23.725,23.885,23.72,23.88,216773.0
2023-12-19 13:30:00,23.89,23.905,23.825,23.855,162477.0,23.89,23.905,23.825,23.855,162477.0
2023-12-19 14:00:00,23.855,23.86,23.78,23.86,175200.0,23.855,23.86,23.78,23.86,175200.0
2023-12-19 14:30:00,23.86,23.88,23.84,23.875,142285.0,23.86,23.88,23.84,23.875,142285.0
2023-12-19 15:00:00,23.88,23.885,23.77,23.825,198289.0,23.88,23.885,23.77,23.825,198289.0
2023-12-19 15:30:00,23.825,23.85,23.78,23.84,368280.0,23.825,23.85,23.78,23.84,368280.0
2023-12-20 09:30:00,23.76,23.85,23.67,23.725,107971.0,23.76,23.85,23.67,23.725,107971.0
2023-12-20 10:00:00,23.73,23.76,23.65,23.665,75944.0,23.73,23.76,23.65,23.665,75944.0
2023-12-20 10:30:00,23.6609,23.7,23.605,23.64,62925.0,23.6609,23.7,23.605,23.64,62925.0
2023-12-20 11:00:00,23.64,23.695,23.64,23.665,57708.0,23.64,23.695,23.64,23.665,57708.0
2023-12-20 11:30:00,23.66,23.71,23.6511,23.66,52887.0,23.66,23.71,23.6511,23.66,52887.0
2023-12-20 12:00:00,23.66,23.74,23.66,23.73,47375.0,23.66,23.74,23.66,23.73,47375.0
2023-12-20 12:30:00,23.73,23.74,23.68,23.695,37466.0,23.73,23.74,23.68,23.695,37466.0
2023-12-20 13:00:00,23.69,23.71,23.625,23.635,31466.0,23.69,23.71,23.625,23.635,31466.0
2023-12-20 13:30:00,23.64,23.68,23.63,23.63,26894.0,23.64,23.68,23.63,23.63,26894.0
2023-12-20 14:00:00,23.635,23.66,23.57,23.57,68800.0,23.635,23.66,23.57,23.57,68800.0
2023-12-20 14:30:00,23.575,23.595,23.39,23.39,89936.0,23.575,23.595,23.39,23.39,89936.0
2023-12-20 15:00:00,23.39,23.43,23.35,23.365,85924.0,23.39,23.43,23.35,23.365,85924.0
2023-12-20 15:30:00,23.36,23.4,23.18,23.21,357241.0,23.36,23.4,23.18,23.21,357241.0
2023-12-21 09:30:00,23.37,23.61,23.325,23.445,101972.0,23.37,23.61,23.325,23.445,101972.0
2023-12-21 10:00:00,23.445,23.49,23.405,23.48,74973.0,23.445,23.49,23.405,23.48,74973.0
2023-12-21 10:30:00,23.4875,23.52,23.375,23.375,65189.0,23.4875,23.52,23.375,23.375,65189.0
2023-12-21 11:00:00,23.38,23.45,23.3513,23.45,102223.0,23.38,23.45,23.3513,23.45,102223.0
2023-12-21 11:30:00,23.45,23.485,23.415,23.46,58998.0,23.45,23.485,23.415,23.46,58998.0
2023-12-21 12:00:00,23.46,23.465,23.4,23.43,35432.0,23.46,23.465,23.4,23.43,35432.0
2023-12-21 12:30:00,23.43,23.445,23.375,23.4,33159.0,23.43,23.445,23.375,23.4,33159.0
2023-12-21 13:00:00,23.4,23.45,23.365,23.42,29531.0,23.4,23.45,23.365,23.42,29531.0
2023-12-21 13:30:00,23.43,23.465,23.4,23.465,48277.0,23.43,23.465,23.4,23.465,48277.0
2023-12-21 14:00:00,23.46,23.46,23.395,23.395,39588.0,23.46,23.46,23.395,23.395,39588.0
2023-12-21 14:30:00,23.39,23.4,23.24,23.295,72324.0,23.39,23.4,23.24,23.295,72324.0
2023-12-21 15:00:00,23.295,23.34,23.29,23.32,76546.0,23.295,23.34,23.29,23.32,76546.0
2023-12-21 15:30:00,23.32,23.49,23.32,23.48,187613.0,23.32,23.49,23.32,23.48,187613.0
2023-12-22 09:30:00,23.6,23.93,23.6,23.89,118090.0,23.6,23.93,23.6,23.89,118090.0
2023-12-22 10:00:00,23.9,23.91,23.82,23.845,62787.0,23.9,23.91,23.82,23.845,62787.0
2023-12-22 10:30:00,23.84,23.885,23.82,23.87,53018.0,23.84,23.885,23.82,23.87,53018.0
2023-12-22 11:00:00,23.86,23.97,23.855,23.97,56859.0,23.86,23.97,23.855,23.97,56859.0
2023-12-22 11:30:00,23.98,23.99,23.92,23.965,47253.0,23.98,23.99,23.92,23.965,47253.0
2023-12-22 12:00:00,23.97,23.975,23.915,23.925,35938.0,23.97,23.975,23.915,23.925,35938.0
2023-12-22 12:30:00,23.925,23.98,23.905,23.975,36943.0,23.925,23.98,23.905,23.975,36943.0
2023-12-22 13:00:00,23.98,23.99,23.94,23.945,41500.0,23.98,23.99,23.94,23.945,41500.0
2023-12-22 13:30:00,23.95,23.965,23.94,23.9575,24034.0,23.95,23.965,23.94,23.9575,24034.0
2023-12-22 14:00:00,23.955,23.955,23.8617,23.87,37021.0,23.955,23.955,23.8617,23.87,37021.0
2023-12-22 14:30:00,23.8709,23.945,23.86,23.925,32432.0,23.8709,23.945,23.86,23.925,32432.0
2023-12-22 15:00:00,23.93,23.96,23.915,23.945,74405.0,23.93,23.96,23.915,23.945,74405.0
2023-12-22 15:30:00,23.945,23.955,23.9,23.95,127656.0,23.945,23.955,23.9,23.95,127656.0
2023-12-26 09:30:00,24.0,24.13,23.93,24.005,113851.0,24.0,24.13,23.93,24.005,113851.0
2023-12-26 10:00:00,24.0025,24.06,23.995,24.02,56986.0,24.0025,24.06,23.995,24.02,56986.0
2023-12-26 10:30:00,24.03,24.054,24.0,24.04,38854.0,24.03,24.054,24.0,24.04,38854.0
2023-12-26 11:00:00,24.035,24.035,23.97,24.0,33643.0,24.035,24.035,23.97,24.0,33643.0
2023-12-26 11:30:00,24.0,24.005,23.97,23.995,38965.0,24.0,24.005,23.97,23.995,38965.0
2023-12-26 12:00:00,24.0,24.09,24.0,24.065,29647.0,24.0,24.09,24.0,24.065,29647.0
2023-12-26 12:30:00,24.07,24.07,24.015,24.04,28249.0,24.07,24.07,24.015,24.04,28249.0
2023-12-26 13:00:00,24.04,24.07,24.0225,24.055,32145.0,24.04,24.07,24.0225,24.055,32145.0
2023-12-26 13:30:00,24.055,24.065,24.0113,24.025,29396.0,24.055,24.065,24.0113,24.025,29396.0
2023-12-26 14:00:00,24.025,24.05,24.01,24.0162,34183.0,24.025,24.05,24.01,24.0162,34183.0
2023-12-26 14:30:00,24.02,24.06,24.02,24.0425,31130.0,24.02,24.06,24.02,24.0425,31130.0
2023-12-26 15:00:00,24.045,24.13,24.02,24.125,68536.0,24.045,24.13,24.02,24.125,68536.0
2023-12-26 15:30:00,24.125,24.15,24.01,24.02,176353.0,24.125,24.15,24.01,24.02,176353.0
2023-12-27 09:30:00,24.0,24.08,23.99,24.025,64982.0,24.0,24.08,23.99,24.025,64982.0
2023-12-27 10:00:00,24.03,24.07,23.995,24.045,44438.0,24.03,24.07,23.995,24.045,44438.0
2023-12-27 10:30:00,24.05,24.065,23.97,24.03,44330.0,24.05,24.065,23.97,24.03,44330.0
2023-12-27 11:00:00,24.0388,24.06,24.02,24.04,26917.0,24.0388,24.06,24.02,24.04,26917.0
2023-12-27 11:30:00,24.03,24.055,24.015,24.045,44216.0,24.03,24.055,24.015,24.045,44216.0
2023-12-27 12:00:00,24.045,24.06,24.01,24.025,44239.0,24.045,24.06,24.01,24.025,44239.0
2023-12-27 12:30:00,24.02,24.035,23.95,23.96,56145.0,24.02,24.035,23.95,23.96,56145.0
2023-12-27 13:00:00,23.96,24.05,23.96,24.0,46729.0,23.96,24.05,23.96,24.0,46729.0
2023-12-27 13:30:00,24.0,24.05,23.99,24.0232,30618.0,24.0,24.05,23.99,24.0232,30618.0
2023-12-27 14:00:00,24.02,24.02,23.94,23.975,45908.0,24.02,24.02,23.94,23.975,45908.0
2023-12-27 14:30:00,23.97,23.99,23.96,23.96,46429.0,23.97,23.99,23.96,23.96,46429.0
2023-12-27 15:00:00,23.965,24.025,23.96,24.02,80341.0,23.965,24.025,23.96,24.02,80341.0
2023-12-27 15:30:00,24.025,24.0788,24.015,24.05,160534.0,24.025,24.0788,24.015,24.05,160534.0
2023-12-28 09:30:00,24.09,24.22,23.98,24.16,86882.0,24.09,24.22,23.98,24.16,86882.0
2023-12-28 10:00:00,24.145,24.2,24.14,24.185,52191.0,24.145,24.2,24.14,24.185,52191.0
2023-12-28 10:30:00,24.184,24.23,24.145,24.145,55027.0,24.184,24.23,24.145,24.145,55027.0
2023-12-28 11:00:00,24.14,24.1603,24.125,24.145,43427.0,24.14,24.1603,24.125,24.145,43427.0
2023-12-28 11:30:00,24.14,24.16,24.085,24.1,64675.0,24.14,24.16,24.085,24.1,64675.0
2023-12-28 12:00:00,24.105,24.13,24.065,24.075,52293.0,24.105,24.13,24.065,24.075,52293.0
2023-12-28 12:30:00,24.075,24.155,24.075,24.13,27833.0,24.075,24.155,24.075,24.13,27833.0
2023-12-28 13:00:00,24.13,24.135,24.065,24.1,27560.0,24.13,24.135,24.065,24.1,27560.0
2023-12-28 13:30:00,24.08,24.095,24.01,24.04,32417.0,24.08,24.095,24.01,24.04,32417.0
2023-12-28 14:00:00,24.045,24.095,24.04,24.075,37641.0,24.045,24.095,24.04,24.075,37641.0
2023-12-28 14:30:00,24.075,24.1,24.035,24.05,48646.0,24.075,24.1,24.035,24.05,48646.0
2023-12-28 15:00:00,24.05,24.05,24.015,24.02,65641.0,24.05,24.05,24.015,24.02,65641.0
2023-12-28 15:30:00,24.02,24.13,24.02,24.13,182133.0,24.02,24.13,24.02,24.13,182133.0
2023-12-29 09:30:00,24.1,24.145,24.01,24.09,49708.0,24.1,24.145,24.01,24.09,49708.0
2023-12-29 10:00:00,24.09,24.135,24.06,24.11,55553.0,24.09,24.135,24.06,24.11,55553.0
2023-12-29 10:30:00,24.105,24.115,24.055,24.07,29826.0,24.105,24.115,24.055,24.07,29826.0
2023-12-29 11:00:00,24.075,24.085,24.05,24.055,31225.0,24.075,24.085,24.05,24.055,31225.0
2023-12-29 11:30:00,24.06,24.065,23.9913,24.04,32335.0,24.06,24.065,23.9913,24.04,32335.0
2023-12-29 12:00:00,24.035,24.05,23.965,23.995,41433.0,24.035,24.05,23.965,23.995,41433.0
2023-12-29 12:30:00,23.995,24.0491,23.9925,24.02,27504.0,23.995,24.0491,23.9925,24.02,27504.0
2023-12-29 13:00:00,24.025,24.055,24.01,24.03,21088.0,24.025,24.055,24.01,24.03,21088.0
2023-12-29 13:30:00,24.03,24.065,24.02,24.025,23988.0,24.03,24.065,24.02,24.025,23988.0
2023-12-29 14:00:00,24.025,24.055,24.0125,24.05,28470.0,24.025,24.055,24.0125,24.05,28470.0
2023-12-29 14:30:00,24.06,24.1,24.06,24.095,37019.0,24.06,24.1,24.06,24.095,37019.0
2023-12-29 15:00:00,24.095,24.14,24.08,24.12,64936.0,24.095,24.14,24.08,24.12,64936.0
2023-12-29 15:30:00,24.12,24.12,23.96,23.99,238266.0,24.12,24.12,23.96,23.99,238266.0
2024-01-02 09:30:00,23.91,24.3,23.8,24.27,109513.0,23.91,24.3,23.8,24.27,109513.0
2024-01-02 10:00:00,24.28,24.34,24.11,24.145,97191.0,24.28,24.34,24.11,24.145,97191.0
2024-01-02 10:30:00,24.145,24.19,24.11,24.145,53594.0,24.145,24.19,24.11,24.145,53594.0
2024-01-02 11:00:00,24.145,24.16,24.06,24.08,53762.0,24.145,24.16,24.06,24.08,53762.0
2024-01-02 11:30:00,24.085,24.085,23.99,23.995,52034.0,24.085,24.085,23.99,23.995,52034.0
2024-01-02 12:00:00,23.995,24.045,23.92,23.93,49747.0,23.995,24.045,23.92,23.93,49747.0
2024-01-02 12:30:00,23.935,23.975,23.885,23.91,26315.0,23.935,23.975,23.885,23.91,26315.0
2024-01-02 13:00:00,23.905,23.99,23.86,23.96,55847.0,23.905,23.99,23.86,23.96,55847.0
2024-01-02 13:30:00,23.96,23.96,23.91,23.94,31154.0,23.96,23.96,23.91,23.94,31154.0
2024-01-02 14:00:00,23.94,23.965,23.87,23.95,56057.0,23.94,23.965,23.87,23.95,56057.0
2024-01-02 14:30:00,23.95,23.955,23.895,23.9,22273.0,23.95,23.955,23.895,23.9,22273.0
2024-01-02 15:00:00,23.89,23.89,23.83,23.855,45776.0,23.89,23.89,23.83,23.855,45776.0
2024-01-02 15:30:00,23.86,23.94,23.8445,23.925,155413.0,23.86,23.94,23.8445,23.925,155413.0
2024-01-03 09:30:00,23.85,23.85,23.56,23.73,59078.0,23.85,23.85,23.56,23.73,59078.0
2024-01-03 10:00:00,23.74,23.95,23.73,23.95,46550.0,23.74,23.95,23.73,23.95,46550.0
2024-01-03 10:30:00,23.945,23.975,23.88,23.955,77674.0,23.945,23.975,23.88,23.955,77674.0
2024-01-03 11:00:00,23.96,23.975,23.835,23.87,35974.0,23.96,23.975,23.835,23.87,35974.0
2024-01-03 11:30:00,23.875,23.895,23.73,23.735,62685.0,23.875,23.895,23.73,23.735,62685.0
2024-01-03 12:00:00,23.735,23.755,23.71,23.745,36917.0,23.735,23.755,23.71,23.745,36917.0
2024-01-03 12:30:00,23.745,23.865,23.745,23.865,37557.0,23.745,23.865,23.745,23.865,37557.0
2024-01-03 13:00:00,23.875,23.89,23.815,23.825,43801.0,23.875,23.89,23.815,23.825,43801.0
2024-01-03 13:30:00,23.825,23.83,23.72,23.765,60413.0,23.825,23.83,23.72,23.765,60413.0
2024-01-03 14:00:00,23.76,23.8,23.715,23.79,52365.0,23.76,23.8,23.715,23.79,52365.0
2024-01-03 14:30:00,23.8,23.81,23.735,23.775,38523.0,23.8,23.81,23.735,23.775,38523.0
2024-01-03 15:00:00,23.775,23.775,23.63,23.68,71256.0,23.775,23.775,23.63,23.68,71256.0
2024-01-03 15:30:00,23.68,23.76,23.67,23.73,290683.0,23.68,23.76,23.67,23.73,290683.0
2024-01-04 09:30:00,23.77,23.96,23.71,23.75,51697.0,23.77,23.96,23.71,23.75,51697.0
2024-01-04 10:00:00,23.76,23.79,23.69,23.69,84930.0,23.76,23.79,23.69,23.69,84930.0
2024-01-04 10:30:00,23.69,23.741,23.67,23.685,54420.0,23.69,23.741,23.67,23.685,54420.0
2024-01-04 11:00:00,23.69,23.715,23.65,23.675,38746.0,23.69,23.715,23.65,23.675,38746.0
2024-01-04 11:30:00,23.675,23.71,23.63,23.66,30206.0,23.675,23.71,23.63,23.66,30206.0
2024-01-04 12:00:00,23.66,23.745,23.62,23.72,44850.0,23.66,23.745,23.62,23.72,44850.0
2024-01-04 12:30:00,23.72,23.725,23.655,23.655,36809.0,23.72,23.725,23.655,23.655,36809.0
2024-01-04 13:00:00,23.66,23.775,23.651,23.77,39382.0,23.66,23.775,23.651,23.77,39382.0
2024-01-04 13:30:00,23.77,23.835,23.765,23.79,39553.0,23.77,23.835,23.765,23.79,39553.0
2024-01-04 14:00:00,23.78,23.78,23.71,23.715,45128.0,23.78,23.78,23.71,23.715,45128.0
2024-01-04 14:30:00,23.715,23.715,23.64,23.66,48032.0,23.715,23.715,23.64,23.66,48032.0
2024-01-04 15:00:00,23.65,23.68,23.61,23.645,60063.0,23.65,23.68,23.61,23.645,60063.0
2024-01-04 15:30:00,23.64,23.65,23.57,23.59,331042.0,23.64,23.65,23.57,23.59,331042.0
2024-01-05 09:30:00,23.5,23.5,23.1,23.21,52218.0,23.5,23.5,23.1,23.21,52218.0
2024-01-05 10:00:00,23.21,23.36,23.155,23.335,62893.0,23.21,23.36,23.155,23.335,62893.0
2024-01-05 10:30:00,23.33,23.425,23.2925,23.39,43361.0,23.33,23.425,23.2925,23.39,43361.0
2024-01-05 11:00:00,23.39,23.405,23.3,23.33,43089.0,23.39,23.405,23.3,23.33,43089.0
2024-01-05 11:30:00,23.335,23.4,23.31,23.36,33013.0,23.335,23.4,23.31,23.36,33013.0
2024-01-05 12:00:00,23.36,23.37,23.24,23.265,36984.0,23.36,23.37,23.24,23.265,36984.0
2024-01-05 12:30:00,23.265,23.335,23.25,23.305,29901.0,23.265,23.335,23.25,23.305,29901.0
2024-01-05 13:00:00,23.305,23.42,23.285,23.39,41199.0,23.305,23.42,23.285,23.39,41199.0
2024-01-05 13:30:00,23.39,23.445,23.38,23.4,32222.0,23.39,23.445,23.38,23.4,32222.0
2024-01-05 14:00:00,23.39,23.41,23.34,23.355,39099.0,23.39,23.41,23.34,23.355,39099.0
2024-01-05 14:30:00,23.355,23.36,23.22,23.22,52528.0,23.355,23.36,23.22,23.22,52528.0
2024-01-05 15:00:00,23.225,23.3,23.21,23.26,68160.0,23.225,23.3,23.21,23.26,68160.0
2024-01-05 15:30:00,23.26,23.345,23.21,23.225,326594.0,23.26,23.345,23.21,23.225,326594.0
2024-01-08 09:30:00,20.35,21.08,19.2,20.78,952260.0,20.35,21.08,19.2,20.78,952260.0
2024-01-08 10:00:00,20.81,21.775,20.79,21.67,464136.0,20.81,21.775,20.79,21.67,464136.0
2024-01-08 10:30:00,21.675,21.97,21.67,21.695,362277.0,21.675,21.97,21.67,21.695,362277.0
2024-01-08 11:00:00,21.69,21.695,21.512,21.565,192907.0,21.69,21.695,21.512,21.565,192907.0
2024-01-08 11:30:00,21.565,21.7,21.54,21.585,157170.0,21.565,21.7,21.54,21.585,157170.0
2024-01-08 12:00:00,21.59,21.76,21.5101,21.76,238075.0,21.59,21.76,21.5101,21.76,238075.0
2024-01-08 12:30:00,21.775,21.86,21.66,21.805,155566.0,21.775,21.86,21.66,21.805,155566.0
2024-01-08 13:00:00,21.805,21.875,21.75,21.83,184663.0,21.805,21.875,21.75,21.83,184663.0
2024-01-08 13:30:00,21.825,22.005,21.82,21.97,241750.0,21.825,22.005,21.82,21.97,241750.0
2024-01-08 14:00:00,21.975,22.135,21.91,22.1,177713.0,21.975,22.135,21.91,22.1,177713.0
2024-01-08 14:30:00,22.095,22.17,22.06,22.09,185863.0,22.095,22.17,22.06,22.09,185863.0
2024-01-08 15:00:00,22.085,22.33,22.055,22.32,297064.0,22.085,22.33,22.055,22.32,297064.0
2024-01-08 15:30:00,22.329,22.57,22.315,22.53,896375.0,22.329,22.57,22.315,22.53,896375.0
2024-01-09 09:30:00,22.66,23.0,22.6,22.845,244515.0,22.66,23.0,22.6,22.845,244515.0
2024-01-09 10:00:00,22.845,22.95,22.815,22.865,124446.0,22.845,22.95,22.815,22.865,124446.0
2024-01-09 10:30:00,22.865,22.9,22.82,22.86,72169.0,22.865,22.9,22.82,22.86,72169.0
2024-01-09 11:00:00,22.86,22.89,22.79,22.89,74132.0,22.86,22.89,22.79,22.89,74132.0
2024-01-09 11:30:00,22.885,22.995,22.88,22.89,68865.0,22.885,22.995,22.88,22.89,68865.0
2024-01-09 12:00:00,22.895,22.93,22.835,22.855,76058.0,22.895,22.93,22.835,22.855,76058.0
2024-01-09 12:30:00,22.855,23.035,22.835,23.01,91320.0,22.855,23.035,22.835,23.01,91320.0
2024-01-09 13:00:00,23.005,23.04,22.95,23.035,105894.0,23.005,23.04,22.95,23.035,105894.0
2024-01-09 13:30:00,23.035,23.235,22.99,23.165,110645.0,23.035,23.235,22.99,23.165,110645.0
2024-01-09 14:00:00,23.165,23.1699,23.07,23.095,80691.0,23.165,23.1699,23.07,23.095,80691.0
2024-01-09 14:30:00,23.1,23.14,23.05,23.135,75179.0,23.1,23.14,23.05,23.135,75179.0
2024-01-09 15:00:00,23.14,23.34,23.135,23.34,143645.0,23.14,23.34,23.135,23.34,143645.0
2024-01-09 15:30:00,23.335,23.355,23.17,23.255,669894.0,23.335,23.355,23.17,23.255,669894.0
2024-01-10 09:30:00,23.38,23.69,23.235,23.255,97128.0,23.38,23.69,23.235,23.255,97128.0
2024-01-10 10:00:00,23.265,23.28,22.9,22.9938,166222.0,23.265,23.28,22.9,22.9938,166222.0
2024-01-10 10:30:00,22.995,23.005,22.9,22.93,130273.0,22.995,23.005,22.9,22.93,130273.0
2024-01-10 11:00:00,22.94,22.94,22.84,22.935,56688.0,22.94,22.94,22.84,22.935,56688.0
2024-01-10 11:30:00,22.93,22.955,22.87,22.875,93486.0,22.93,22.955,22.87,22.875,93486.0
2024-01-10 12:00:00,22.875,22.99,22.875,22.885,107377.0,22.875,22.99,22.875,22.885,107377.0
2024-01-10 12:30:00,22.885,22.965,22.88,22.88,48274.0,22.885,22.965,22.88,22.88,48274.0
2024-01-10 13:00:00,22.885,22.895,22.8095,22.83,50793.0,22.885,22.895,22.8095,22.83,50793.0
2024-01-10 13:30:00,22.84,22.91,22.84,22.905,38608.0,22.84,22.91,22.84,22.905,38608.0
2024-01-10 14:00:00,22.905,22.94,22.865,22.87,66100.0,22.905,22.94,22.865,22.87,66100.0
2024-01-10 14:30:00,22.875,22.875,22.78,22.805,119530.0,22.875,22.875,22.78,22.805,119530.0
2024-01-10 15:00:00,22.81,22.88,22.77,22.855,106300.0,22.81,22.88,22.77,22.855,106300.0
2024-01-10 15:30:00,22.855,22.915,22.82,22.87,669527.0,22.855,22.915,22.82,22.87,669527.0
2024-01-11 09:30:00,22.68,22.78,22.525,22.59,89611.0,22.68,22.78,22.525,22.59,89611.0
2024-01-11 10:00:00,22.59,22.715,22.535,22.695,96538.0,22.59,22.715,22.535,22.695,96538.0
2024-01-11 10:30:00,22.695,22.73,22.6,22.66,98934.0,22.695,22.73,22.6,22.66,98934.0
2024-01-11 11:00:00,22.645,22.66,22.56,22.57,73287.0,22.645,22.66,22.56,22.57,73287.0
2024-01-11 11:30:00,22.565,22.61,22.5,22.53,54082.0,22.565,22.61,22.5,22.53,54082.0
2024-01-11 12:00:00,22.535,22.56,22.455,22.5212,86957.0,22.535,22.56,22.455,22.5212,86957.0
2024-01-11 12:30:00,22.525,22.54,22.45,22.48,67501.0,22.525,22.54,22.45,22.48,67501.0
2024-01-11 13:00:00,22.475,22.515,22.46,22.485,42251.0,22.475,22.515,22.46,22.485,42251.0
2024-01-11 13:30:00,22.485,22.5,22.445,22.475,74384.0,22.485,22.5,22.445,22.475,74384.0
2024-01-11 14:00:00,22.475,22.515,22.47,22.505,56797.0,22.475,22.515,22.47,22.505,56797.0
2024-01-11 14:30:00,22.505,22.52,22.47,22.5,94266.0,22.505,22.52,22.47,22.5,94266.0
2024-01-11 15:00:00,22.505,22.505,22.4001,22.46,106502.0,22.505,22.505,22.4001,22.46,106502.0
2024-01-11 15:30:00,22.465,22.505,22.36,22.41,447375.0,22.465,22.505,22.36,22.41,447375.0
2024-01-12 09:30:00,22.57,22.84,22.52,22.735,94158.0,22.57,22.84,22.52,22.735,94158.0
2024-01-12 10:00:00,22.72,22.92,22.715,22.87,104418.0,22.72,22.92,22.715,22.87,104418.0
2024-01-12 10:30:00,22.87,22.965,22.86,22.87,103130.0,22.87,22.965,22.86,22.87,103130.0
2024-01-12 11:00:00,22.85,22.865,22.7,22.715,48502.0,22.85,22.865,22.7,22.715,48502.0
2024-01-12 11:30:00,22.73,22.735,22.685,22.71,52145.0,22.73,22.735,22.685,22.71,52145.0
2024-01-12 12:00:00,22.72,22.75,22.68,22.725,74931.0,22.72,22.75,22.68,22.725,74931.0
2024-01-12 12:30:00,22.72,22.73,22.645,22.685,43562.0,22.72,22.73,22.645,22.685,43562.0
2024-01-12 13:00:00,22.69,22.7,22.645,22.68,37027.0,22.69,22.7,22.645,22.68,37027.0
2024-01-12 13:30:00,22.68,22.706,22.67,22.695,39477.0,22.68,22.706,22.67,22.695,39477.0
2024-01-12 14:00:00,22.695,22.695,22.64,22.685,41715.0,22.695,22.695,22.64,22.685,41715.0
2024-01-12 14:30:00,22.685,22.7,22.655,22.655,36826.0,22.685,22.7,22.655,22.655,36826.0
2024-01-12 15:00:00,22.655,22.675,22.625,22.675,46806.0,22.655,22.675,22.625,22.675,46806.0
2024-01-12 15:30:00,22.68,22.74,22.66,22.715,250369.0,22.68,22.74,22.66,22.715,250369.0
2024-01-16 09:30:00,22.6,22.63,22.305,22.425,70648.0,22.6,22.63,22.305,22.425,70648.0
2024-01-16 10:00:00,22.435,22.575,22.42,22.47,37763.0,22.435,22.575,22.42,22.47,37763.0
2024-01-16 10:30:00,22.47,22.48,22.395,22.465,34654.0,22.47,22.48,22.395,22.465,34654.0
2024-01-16 11:00:00,22.47,22.57,22.43,22.52,60273.0,22.47,22.57,22.43,22.52,60273.0
2024-01-16 11:30:00,22.52,22.555,22.48,22.485,19052.0,22.52,22.555,22.48,22.485,19052.0
2024-01-16 12:00:00,22.48,22.5,22.46,22.465,26787.0,22.48,22.5,22.46,22.465,26787.0
2024-01-16 12:30:00,22.46,22.515,22.42,22.48,25713.0,22.46,22.515,22.42,22.48,25713.0
2024-01-16 13:00:00,22.48,22.52,22.48,22.52,22530.0,22.48,22.52,22.48,22.52,22530.0
2024-01-16 13:30:00,22.53,22.53,22.44,22.455,35960.0,22.53,22.53,22.44,22.455,35960.0
2024-01-16 14:00:00,22.455,22.49,22.415,22.475,32995.0,22.455,22.49,22.415,22.475,32995.0
2024-01-16 14:30:00,22.47,22.585,22.465,22.57,45980.0,22.47,22.585,22.465,22.57,45980.0
2024-01-16 15:00:00,22.565,22.615,22.545,22.59,65032.0,22.565,22.615,22.545,22.59,65032.0
2024-01-16 15:30:00,22.585,22.59,22.53,22.53,267802.0,22.585,22.59,22.53,22.53,267802.0
2024-01-17 09:30:00,22.49,22.5413,22.22,22.4,58833.0,22.49,22.5413,22.22,22.4,58833.0
2024-01-17 10:00:00,22.41,22.52,22.365,22.5,37345.0,22.41,22.52,22.365,22.5,37345.0
2024-01-17 10:30:00,22.495,22.58,22.495,22.52,51057.0,22.495,22.58,22.495,22.52,51057.0
2024-01-17 11:00:00,22.525,22.54,22.45,22.5,55171.0,22.525,22.54,22.45,22.5,55171.0
2024-01-17 11:30:00,22.495,22.5,22.44,22.46,37015.0,22.495,22.5,22.44,22.46,37015.0
2024-01-17 12:00:00,22.465,22.615,22.46,22.615,117628.0,22.465,22.615,22.46,22.615,117628.0
2024-01-17 12:30:00,22.62,22.62,22.525,22.56,49817.0,22.62,22.62,22.525,22.56,49817.0
2024-01-17 13:00:00,22.5688,22.59,22.51,22.585,39403.0,22.5688,22.59,22.51,22.585,39403.0
2024-01-17 13:30:00,22.585,22.665,22.56,22.665,50538.0,22.585,22.665,22.56,22.665,50538.0
2024-01-17 14:00:00,22.665,22.705,22.63,22.635,43588.0,22.665,22.705,22.63,22.635,43588.0
2024-01-17 14:30:00,22.635,22.635,22.525,22.585,83666.0,22.635,22.635,22.525,22.585,83666.0
2024-01-17 15:00:00,22.585,22.585,22.525,22.56,75947.0,22.585,22.585,22.525,22.56,75947.0
2024-01-17 15:30:00,22.55,22.595,22.52,22.54,291935.0,22.55,22.595,22.52,22.54,291935.0
2024-01-18 09:30:00,22.44,22.47,21.96,22.305,68363.0,22.44,22.47,21.96,22.305,68363.0
2024-01-18 10:00:00,22.31,22.33,22.22,22.26,38087.0,22.31,22.33,22.22,22.26,38087.0
2024-01-18 10:30:00,22.26,22.32,22.245,22.305,41825.0,22.26,22.32,22.245,22.305,41825.0
2024-01-18 11:00:00,22.3,22.39,22.25,22.385,30068.0,22.3,22.39,22.25,22.385,30068.0
2024-01-18 11:30:00,22.39,22.39,22.305,22.315,35023.0,22.39,22.39,22.305,22.315,35023.0
2024-01-18 12:00:00,22.31,22.42,22.3,22.355,41304.0,22.31,22.42,22.3,22.355,41304.0
2024-01-18 12:30:00,22.36,22.385,22.325,22.33,40077.0,22.36,22.385,22.325,22.33,40077.0
2024-01-18 13:00:00,22.33,22.34,22.265,22.27,27922.0,22.33,22.34,22.265,22.27,27922.0
2024-01-18 13:30:00,22.27,22.31,22.26,22.265,25200.0,22.27,22.31,22.26,22.265,25200.0
2024-01-18 14:00:00,22.265,22.325,22.265,22.32,30351.0,22.265,22.325,22.265,22.32,30351.0
2024-01-18 14:30:00,22.315,22.35,22.295,22.335,32629.0,22.315,22.35,22.295,22.335,32629.0
2024-01-18 15:00:00,22.335,22.37,22.315,22.335,72096.0,22.335,22.37,22.315,22.335,72096.0
2024-01-18 15:30:00,22.335,22.355,22.25,22.26,353118.0,22.335,22.355,22.25,22.26,353118.0
2024-01-19 09:30:00,22.29,22.33,22.03,22.22,53972.0,22.29,22.33,22.03,22.22,53972.0
2024-01-19 10:00:00,22.23,22.41,22.21,22.305,71719.0,22.23,22.41,22.21,22.305,71719.0
2024-01-19 10:30:00,22.305,22.3252,22.25,22.322,76601.0,22.305,22.3252,22.25,22.322,76601.0
2024-01-19 11:00:00,22.325,22.415,22.32,22.405,75705.0,22.325,22.415,22.32,22.405,75705.0
2024-01-19 11:30:00,22.4,22.4,22.31,22.34,119109.0,22.4,22.4,22.31,22.34,119109.0
2024-01-19 12:00:00,22.34,22.365,22.31,22.34,37633.0,22.34,22.365,22.31,22.34,37633.0
2024-01-19 12:30:00,22.345,22.385,22.295,22.385,68305.0,22.345,22.385,22.295,22.385,68305.0
2024-01-19 13:00:00,22.385,22.45,22.36,22.425,44155.0,22.385,22.45,22.36,22.425,44155.0
2024-01-19 13:30:00,22.43,22.45,22.395,22.44,41684.0,22.43,22.45,22.395,22.44,41684.0
2024-01-19 14:00:00,22.43,22.435,22.345,22.365,38316.0,22.43,22.435,22.345,22.365,38316.0
2024-01-19 14:30:00,22.365,22.42,22.325,22.405,66425.0,22.365,22.42,22.325,22.405,66425.0
2024-01-19 15:00:00,22.4,22.45,22.345,22.43,109477.0,22.4,22.45,22.345,22.43,109477.0
2024-01-19 15:30:00,22.43,22.48,22.365,22.46,309646.0,22.43,22.48,22.365,22.46,309646.0
2024-01-22 09:30:00,22.5,22.57,22.37,22.435,75254.0,22.5,22.57,22.37,22.435,75254.0
2024-01-22 10:00:00,22.45,22.7254,22.45,22.69,98455.0,22.45,22.7254,22.45,22.69,98455.0
2024-01-22 10:30:00,22.7,22.725,22.62,22.66,45847.0,22.7,22.725,22.62,22.66,45847.0
2024-01-22 11:00:00,22.66,22.715,22.615,22.715,45072.0,22.66,22.715,22.615,22.715,45072.0
2024-01-22 11:30:00,22.72,22.79,22.715,22.745,83949.0,22.72,22.79,22.715,22.745,83949.0
2024-01-22 12:00:00,22.745,22.775,22.58,22.585,114241.0,22.745,22.775,22.58,22.585,114241.0
2024-01-22 12:30:00,22.585,22.665,22.565,22.63,43040.0,22.585,22.665,22.565,22.63,43040.0
2024-01-22 13:00:00,22.635,22.64,22.525,22.53,36266.0,22.635,22.64,22.525,22.53,36266.0
2024-01-22 13:30:00,22.535,22.63,22.525,22.565,45117.0,22.535,22.63,22.525,22.565,45117.0
2024-01-22 14:00:00,22.57,22.625,22.55,22.5625,30100.0,22.57,22.625,22.55,22.5625,30100.0
2024-01-22 14:30:00,22.565,22.63,22.545,22.62,34909.0,22.565,22.63,22.545,22.62,34909.0
2024-01-22 15:00:00,22.625,22.665,22.575,22.655,45998.0,22.625,22.665,22.575,22.655,45998.0
2024-01-22 15:30:00,22.66,22.67,22.61,22.66,190703.0,22.66,22.67,22.61,22.66,190703.0
2024-01-23 09:30:00,22.6,22.7,22.3,22.51,63397.0,22.6,22.7,22.3,22.51,63397.0
2024-01-23 10:00:00,22.51,22.62,22.48,22.61,50628.0,22.51,22.62,22.48,22.61,50628.0
2024-01-23 10:30:00,22.61,22.62,22.495,22.5,51238.0,22.61,22.62,22.495,22.5,51238.0
2024-01-23 11:00:00,22.495,22.565,22.475,22.515,66775.0,22.495,22.565,22.475,22.515,66775.0
2024-01-23 11:30:00,22.51,22.58,22.495,22.515,19794.0,22.51,22.58,22.495,22.515,19794.0
2024-01-23 12:00:00,22.515,22.58,22.49,22.515,19478.0,22.515,22.58,22.49,22.515,19478.0
2024-01-23 12:30:00,22.51,22.555,22.485,22.535,21661.0,22.51,22.555,22.485,22.535,21661.0
2024-01-23 13:00:00,22.53,22.53,22.465,22.5,21388.0,22.53,22.53,22.465,22.5,21388.0
2024-01-23 13:30:00,22.495,22.595,22.4801,22.58,40789.0,22.495,22.595,22.4801,22.58,40789.0
2024-01-23 14:00:00,22.58,22.5962,22.535,22.585,19872.0,22.58,22.5962,22.535,22.585,19872.0
2024-01-23 14:30:00,22.585,22.63,22.58,22.61,26244.0,22.585,22.63,22.58,22.61,26244.0
2024-01-23 15:00:00,22.605,22.655,22.555,22.6,59129.0,22.605,22.655,22.555,22.6,59129.0
2024-01-23 15:30:00,22.605,22.635,22.55,22.6,186359.0,22.605,22.635,22.55,22.6,186359.0
2024-01-24 09:30:00,22.57,22.68,22.4,22.615,72375.0,22.57,22.68,22.4,22.615,72375.0
2024-01-24 10:00:00,22.61,22.7,22.575,22.67,73955.0,22.61,22.7,22.575,22.67,73955.0
2024-01-24 10:30:00,22.655,22.68,22.57,22.58,37285.0,22.655,22.68,22.57,22.58,37285.0
2024-01-24 11:00:00,22.585,22.62,22.555,22.565,24679.0,22.585,22.62,22.555,22.565,24679.0
2024-01-24 11:30:00,22.57,22.58,22.51,22.56,47672.0,22.57,22.58,22.51,22.56,47672.0
2024-01-24 12:00:00,22.56,22.57,22.4,22.4,88341.0,22.56,22.57,22.4,22.4,88341.0
2024-01-24 12:30:00,22.4,22.485,22.37,22.475,48459.0,22.4,22.485,22.37,22.475,48459.0
2024-01-24 13:00:00,22.47,22.47,22.385,22.4,36322.0,22.47,22.47,22.385,22.4,36322.0
2024-01-24 13:30:00,22.4,22.41,22.295,22.32,83032.0,22.4,22.41,22.295,22.32,83032.0
2024-01-24 14:00:00,22.33,22.335,22.13,22.16,177770.0,22.33,22.335,22.13,22.16,177770.0
2024-01-24 14:30:00,22.155,22.18,22.105,22.14,128083.0,22.155,22.18,22.105,22.14,128083.0
2024-01-24 15:00:00,22.14,22.24,22.09,22.12,174569.0,22.14,22.24,22.09,22.12,174569.0
2024-01-24 15:30:00,22.125,22.189,22.055,22.13,447980.0,22.125,22.189,22.055,22.13,447980.0
2024-01-25 09:30:00,22.14,22.39,22.02,22.38,73367.0,22.14,22.39,22.02,22.38,73367.0
2024-01-25 10:00:00,22.365,22.45,22.33,22.33,53543.0,22.365,22.45,22.33,22.33,53543.0
2024-01-25 10:30:00,22.32,22.345,22.22,22.24,50737.0,22.32,22.345,22.22,22.24,50737.0
2024-01-25 11:00:00,22.225,22.275,22.205,22.275,46894.0,22.225,22.275,22.205,22.275,46894.0
2024-01-25 11:30:00,22.28,22.3,21.88,21.89,905259.0,22.28,22.3,21.88,21.89,905259.0
2024-01-25 12:00:00,21.9,22.055,21.85,22.035,291146.0,21.9,22.055,21.85,22.035,291146.0
2024-01-25 12:30:00,22.01,22.155,22.01,22.115,47480.0,22.01,22.155,22.01,22.115,47480.0
2024-01-25 13:00:00,22.115,22.119,22.0501,22.055,37504.0,22.115,22.119,22.0501,22.055,37504.0
2024-01-25 13:30:00,22.055,22.12,22.055,22.065,42213.0,22.055,22.12,22.055,22.065,42213.0
2024-01-25 14:00:00,22.07,22.105,22.035,22.105,50246.0,22.07,22.105,22.035,22.105,50246.0
2024-01-25 14:30:00,22.1,22.13,22.06,22.13,47292.0,22.1,22.13,22.06,22.13,47292.0
2024-01-25 15:00:00,22.125,22.15,22.075,22.075,59986.0,22.125,22.15,22.075,22.075,59986.0
2024-01-25 15:30:00,22.075,22.12,21.98,22.1,339576.0,22.075,22.12,21.98,22.1,339576.0
2024-01-26 09:30:00,22.3,22.365,22.18,22.19,61726.0,22.3,22.365,22.18,22.19,61726.0
2024-01-26 10:00:00,22.195,22.25,22.065,22.14,58471.0,22.195,22.25,22.065,22.14,58471.0
2024-01-26 10:30:00,22.14,22.21,22.11,22.14,59696.0,22.14,22.21,22.11,22.14,59696.0
2024-01-26 11:00:00,22.14,22.24,22.125,22.23,68870.0,22.14,22.24,22.125,22.23,68870.0
2024-01-26 11:30:00,22.2301,22.29,22.23,22.26,32049.0,22.2301,22.29,22.23,22.26,32049.0
2024-01-26 12:00:00,22.275,22.29,22.21,22.265,35580.0,22.275,22.29,22.21,22.265,35580.0
2024-01-26 12:30:00,22.26,22.26,22.18,22.2015,27375.0,22.26,22.26,22.18,22.2015,27375.0
2024-01-26 13:00:00,22.205,22.22,22.15,22.15,20129.0,22.205,22.22,22.15,22.15,20129.0
2024-01-26 13:30:00,22.15,22.17,22.12,22.13,25874.0,22.15,22.17,22.12,22.13,25874.0
2024-01-26 14:00:00,22.135,22.195,22.135,22.1722,30652.0,22.135,22.195,22.135,22.1722,30652.0
2024-01-26 14:30:00,22.175,22.175,22.1,22.11,38720.0,22.175,22.175,22.1,22.11,38720.0
2024-01-26 15:00:00,22.11,22.11,22.04,22.08,57601.0,22.11,22.11,22.04,22.08,57601.0
2024-01-26 15:30:00,22.085,22.13,22.045,22.09,191784.0,22.085,22.13,22.045,22.09,191784.0
2024-01-29 09:30:00,21.89,22.015,21.817,21.86,135105.0,21.89,22.015,21.817,21.86,135105.0
2024-01-29 10:00:00,21.87,21.97,21.865,21.915,75012.0,21.87,21.97,21.865,21.915,75012.0
2024-01-29 10:30:00,21.91,21.98,21.8701,21.94,53540.0,21.91,21.98,21.8701,21.94,53540.0
2024-01-29 11:00:00,21.945,21.945,21.9,21.915,32719.0,21.945,21.945,21.9,21.915,32719.0
2024-01-29 11:30:00,21.915,21.97,21.885,21.915,31753.0,21.915,21.97,21.885,21.915,31753.0
2024-01-29 12:00:00,21.915,21.99,21.89,21.99,42751.0,21.915,21.99,21.89,21.99,42751.0
2024-01-29 12:30:00,21.995,22.01,21.93,21.965,27621.0,21.995,22.01,21.93,21.965,27621.0
2024-01-29 13:00:00,21.96,21.965,21.91,21.955,19227.0,21.96,21.965,21.91,21.955,19227.0
2024-01-29 13:30:00,21.96,21.96,21.87,21.9,29189.0,21.96,21.96,21.87,21.9,29189.0
2024-01-29 14:00:00,21.91,21.925,21.875,21.905,56730.0,21.91,21.925,21.875,21.905,56730.0
2024-01-29 14:30:00,21.905,21.925,21.89,21.9,24551.0,21.905,21.925,21.89,21.9,24551.0
2024-01-29 15:00:00,21.91,22.01,21.91,21.985,36093.0,21.91,22.01,21.91,21.985,36093.0
2024-01-29 15:30:00,21.99,21.995,21.85,21.9,203778.0,21.99,21.995,21.85,21.9,203778.0
2024-01-30 09:30:00,21.99,22.01,21.795,21.8,88338.0,21.99,22.01,21.795,21.8,88338.0
2024-01-30 10:00:00,21.8,21.93,21.78,21.89,63463.0,21.8,21.93,21.78,21.89,63463.0
2024-01-30 10:30:00,21.895,21.96,21.86,21.93,57835.0,21.895,21.96,21.86,21.93,57835.0
2024-01-30 11:00:00,21.935,21.965,21.915,21.955,33601.0,21.935,21.965,21.915,21.955,33601.0
2024-01-30 11:30:00,21.96,21.985,21.9205,21.9205,122891.0,21.96,21.985,21.9205,21.9205,122891.0
2024-01-30 12:00:00,21.925,21.925,21.755,21.84,732950.0,21.925,21.925,21.755,21.84,732950.0
2024-01-30 12:30:00,21.83,21.83,21.775,21.83,34867.0,21.83,21.83,21.775,21.83,34867.0
2024-01-30 13:00:00,21.825,21.87,21.785,21.815,55013.0,21.825,21.87,21.785,21.815,55013.0
2024-01-30 13:30:00,21.815,21.8199,21.73,21.73,44499.0,21.815,21.8199,21.73,21.73,44499.0
2024-01-30 14:00:00,21.735,21.82,21.735,21.795,38848.0,21.735,21.82,21.735,21.795,38848.0
2024-01-30 14:30:00,21.795,21.86,21.79,21.855,35263.0,21.795,21.86,21.79,21.855,35263.0
2024-01-30 15:00:00,21.86,21.86,21.81,21.835,56234.0,21.86,21.86,21.81,21.835,56234.0
2024-01-30 15:30:00,21.835,21.92,21.82,21.885,216660.0,21.835,21.92,21.82,21.885,216660.0
2024-01-31 09:30:00,21.93,22.03,21.87,21.98,33118.0,21.93,22.03,21.87,21.98,33118.0
2024-01-31 10:00:00,22.0,22.035,21.965,21.98,35914.0,22.0,22.035,21.965,21.98,35914.0
2024-01-31 10:30:00,21.98,21.98,21.895,21.93,45901.0,21.98,21.98,21.895,21.93,45901.0
2024-01-31 11:00:00,21.93,22.02,21.93,22.015,37453.0,21.93,22.02,21.93,22.015,37453.0
2024-01-31 11:30:00,22.019,22.03,21.945,21.98,34872.0,22.019,22.03,21.945,21.98,34872.0
2024-01-31 12:00:00,21.975,22.0,21.9,21.94,28933.0,21.975,22.0,21.9,21.94,28933.0
2024-01-31 12:30:00,21.94,21.9993,21.895,21.955,34300.0,21.94,21.9993,21.895,21.955,34300.0
2024-01-31 13:00:00,21.96,21.97,21.925,21.96,29543.0,21.96,21.97,21.925,21.96,29543.0
2024-01-31 13:30:00,21.96,22.0,21.94,21.972,87034.0,21.96,22.0,21.94,21.972,87034.0
2024-01-31 14:00:00,21.98,21.98,21.82,21.845,97289.0,21.98,21.98,21.82,21.845,97289.0
2024-01-31 14:30:00,21.855,22.0503,21.83,21.99,48267.0,21.855,22.0503,21.83,21.99,48267.0
2024-01-31 15:00:00,21.995,21.995,21.78,21.8,87386.0,21.995,21.995,21.78,21.8,87386.0
2024-01-31 15:30:00,21.8,21.845,21.74,21.75,309916.0,21.8,21.845,21.74,21.75,309916.0
2024-02-01 09:30:00,21.74,21.8199,21.575,21.6196,72898.0,21.74,21.8199,21.575,21.6196,72898.0
2024-02-01 10:00:00,21.6,21.6699,21.555,21.5935,70404.0,21.6,21.6699,21.555,21.5935,70404.0
2024-02-01 10:30:00,21.59,21.63,21.56,21.5704,48356.0,21.59,21.63,21.56,21.5704,48356.0
2024-02-01 11:00:00,21.575,21.665,21.575,21.645,58241.0,21.575,21.665,21.575,21.645,58241.0
2024-02-01 11:30:00,21.645,21.68,21.54,21.5801,62890.0,21.645,21.68,21.54,21.5801,62890.0
2024-02-01 12:00:00,21.585,21.7,21.585,21.675,40114.0,21.585,21.7,21.585,21.675,40114.0
2024-02-01 12:30:00,21.68,21.8,21.67,21.775,46010.0,21.68,21.8,21.67,21.775,46010.0
2024-02-01 13:00:00,21.77,21.82,21.75,21.75,57542.0,21.77,21.82,21.75,21.75,57542.0
2024-02-01 13:30:00,21.75,21.84,21.75,21.78,41339.0,21.75,21.84,21.75,21.78,41339.0
2024-02-01 14:00:00,21.79,21.88,21.79,21.81,44942.0,21.79,21.88,21.79,21.81,44942.0
2024-02-01 14:30:00,21.815,21.88,21.8,21.8559,28787.0,21.815,21.88,21.8,21.8559,28787.0
2024-02-01 15:00:00,21.86,21.86,21.795,21.805,52168.0,21.86,21.86,21.795,21.805,52168.0
2024-02-01 15:30:00,21.805,21.82,21.69,21.74,231410.0,21.805,21.82,21.69,21.74,231410.0
2024-02-02 09:30:00,21.74,21.75,21.51,21.52,48344.0,21.74,21.75,21.51,21.52,48344.0
2024-02-02 10:00:00,21.53,21.55,21.37,21.48,55167.0,21.53,21.55,21.37,21.48,55167.0
2024-02-02 10:30:00,21.485,21.5901,21.485,21.53,39977.0,21.485,21.5901,21.485,21.53,39977.0
2024-02-02 11:00:00,21.54,21.56,21.435,21.51,42293.0,21.54,21.56,21.435,21.51,42293.0
2024-02-02 11:30:00,21.51,21.55,21.49,21.495,30634.0,21.51,21.55,21.49,21.495,30634.0
2024-02-02 12:00:00,21.495,21.53,21.41,21.475,45626.0,21.495,21.53,21.41,21.475,45626.0
2024-02-02 12:30:00,21.48,21.48,21.36,21.39,32438.0,21.48,21.48,21.36,21.39,32438.0
2024-02-02 13:00:00,21.39,21.46,21.375,21.41,47012.0,21.39,21.46,21.375,21.41,47012.0
2024-02-02 13:30:00,21.42,21.4218,21.38,21.395,22989.0,21.42,21.4218,21.38,21.395,22989.0
2024-02-02 14:00:00,21.3936,21.475,21.3936,21.465,21672.0,21.3936,21.475,21.3936,21.465,21672.0
2024-02-02 14:30:00,21.465,21.5,21.445,21.495,29930.0,21.465,21.5,21.445,21.495,29930.0
2024-02-02 15:00:00,21.5,21.54,21.485,21.54,31194.0,21.5,21.54,21.485,21.54,31194.0
2024-02-02 15:30:00,21.545,21.55,21.41,21.47,264055.0,21.545,21.55,21.41,21.47,264055.0
2024-02-05 09:30:00,21.29,21.29,21.18,21.21,68496.0,21.29,21.29,21.18,21.21,68496.0
2024-02-05 10:00:00,21.2,21.25,21.175,21.205,72417.0,21.2,21.25,21.175,21.205,72417.0
2024-02-05 10:30:00,21.21,21.4,21.195,21.26,102427.0,21.21,21.4,21.195,21.26,102427.0
2024-02-05 11:00:00,21.27,21.4401,21.27,21.435,31954.0,21.27,21.4401,21.27,21.435,31954.0
2024-02-05 11:30:00,21.46,21.49,21.365,21.39,32646.0,21.46,21.49,21.365,21.39,32646.0
2024-02-05 12:00:00,21.39,21.48,21.38,21.47,35161.0,21.39,21.48,21.38,21.47,35161.0
2024-02-05 12:30:00,21.48,21.495,21.41,21.44,23006.0,21.48,21.495,21.41,21.44,23006.0
2024-02-05 13:00:00,21.44,21.465,21.42,21.44,26156.0,21.44,21.465,21.42,21.44,26156.0
2024-02-05 13:30:00,21.43,21.495,21.42,21.475,28094.0,21.43,21.495,21.42,21.475,28094.0
2024-02-05 14:00:00,21.475,21.5,21.435,21.49,38321.0,21.475,21.5,21.435,21.49,38321.0
2024-02-05 14:30:00,21.49,21.535,21.47,21.485,38131.0,21.49,21.535,21.47,21.485,38131.0
2024-02-05 15:00:00,21.48,21.48,21.4,21.48,38925.0,21.48,21.48,21.4,21.48,38925.0
2024-02-05 15:30:00,21.48,21.51,21.4,21.4,132603.0,21.48,21.51,21.4,21.4,132603.0
2024-02-06 09:30:00,21.36,21.735,21.36,21.66,83586.0,21.36,21.735,21.36,21.66,83586.0
2024-02-06 10:00:00,21.66,21.66,21.545,21.595,61850.0,21.66,21.66,21.545,21.595,61850.0
2024-02-06 10:30:00,21.6,21.675,21.6,21.615,71159.0,21.6,21.675,21.6,21.615,71159.0
2024-02-06 11:00:00,21.615,21.67,21.6,21.63,49669.0,21.615,21.67,21.6,21.63,49669.0
2024-02-06 11:30:00,21.63,21.66,21.575,21.635,52264.0,21.63,21.66,21.575,21.635,52264.0
2024-02-06 12:00:00,21.635,21.74,21.63,21.73,27253.0,21.635,21.74,21.63,21.73,27253.0
2024-02-06 12:30:00,21.72,21.75,21.695,21.747,30300.0,21.72,21.75,21.695,21.747,30300.0
2024-02-06 13:00:00,21.745,21.82,21.73,21.82,40903.0,21.745,21.82,21.73,21.82,40903.0
2024-02-06 13:30:00,21.825,21.87,21.805,21.845,30766.0,21.825,21.87,21.805,21.845,30766.0
2024-02-06 14:00:00,21.845,21.865,21.75,21.835,55501.0,21.845,21.865,21.75,21.835,55501.0
2024-02-06 14:30:00,21.835,21.895,21.835,21.865,59853.0,21.835,21.895,21.835,21.865,59853.0
2024-02-06 15:00:00,21.865,21.865,21.775,21.86,95697.0,21.865,21.865,21.775,21.86,95697.0
2024-02-06 15:30:00,21.865,21.88,21.765,21.83,367878.0,21.865,21.88,21.765,21.83,367878.0
2024-02-07 09:30:00,21.21,21.23,20.35,20.55,419186.0,21.21,21.23,20.35,20.55,419186.0
2024-02-07 10:00:00,20.565,21.0105,20.54,20.76,239999.0,20.565,21.0105,20.54,20.76,239999.0
2024-02-07 10:30:00,20.7699,20.81,20.58,20.65,113501.0,20.7699,20.81,20.58,20.65,113501.0
2024-02-07 11:00:00,20.655,20.79,20.595,20.672,172737.0,20.655,20.79,20.595,20.672,172737.0
2024-02-07 11:30:00,20.67,20.725,20.56,20.595,83494.0,20.67,20.725,20.56,20.595,83494.0
2024-02-07 12:00:00,20.59,20.705,20.59,20.645,69965.0,20.59,20.705,20.59,20.645,69965.0
2024-02-07 12:30:00,20.64,20.65,20.545,20.565,76948.0,20.64,20.65,20.545,20.565,76948.0
2024-02-07 13:00:00,20.565,20.635,20.505,20.635,94944.0,20.565,20.635,20.505,20.635,94944.0
2024-02-07 13:30:00,20.64,20.65,20.445,20.475,106326.0,20.64,20.65,20.445,20.475,106326.0
2024-02-07 14:00:00,20.475,20.62,20.47,20.525,84212.0,20.475,20.62,20.47,20.525,84212.0
2024-02-07 14:30:00,20.525,20.54,20.45,20.455,78202.0,20.525,20.54,20.45,20.455,78202.0
2024-02-07 15:00:00,20.455,20.46,20.215,20.285,127609.0,20.455,20.46,20.215,20.285,127609.0
2024-02-07 15:30:00,20.285,20.385,20.15,20.18,656073.0,20.285,20.385,20.15,20.18,656073.0
2024-02-08 09:30:00,20.18,20.69,20.18,20.245,268347.0,20.18,20.69,20.18,20.245,268347.0
2024-02-08 10:00:00,20.26,20.505,20.26,20.48,136488.0,20.26,20.505,20.26,20.48,136488.0
2024-02-08 10:30:00,20.475,20.485,20.25,20.315,112579.0,20.475,20.485,20.25,20.315,112579.0
2024-02-08 11:00:00,20.32,20.32,20.195,20.1983,105399.0,20.32,20.32,20.195,20.1983,105399.0
2024-02-08 11:30:00,20.195,20.22,20.14,20.155,74609.0,20.195,20.22,20.14,20.155,74609.0
2024-02-08 12:00:00,20.155,20.19,20.115,20.1803,72475.0,20.155,20.19,20.115,20.1803,72475.0
2024-02-08 12:30:00,20.185,20.255,20.1809,20.21,100199.0,20.185,20.255,20.1809,20.21,100199.0
2024-02-08 13:00:00,20.216,20.275,20.17,20.23,120632.0,20.216,20.275,20.17,20.23,120632.0
2024-02-08 13:30:00,20.2375,20.345,20.215,20.275,174179.0,20.2375,20.345,20.215,20.275,174179.0
2024-02-08 14:00:00,20.2798,20.425,20.2798,20.415,144486.0,20.2798,20.425,20.2798,20.415,144486.0
2024-02-08 14:30:00,20.415,20.425,20.26,20.31,162756.0,20.415,20.425,20.26,20.31,162756.0
2024-02-08 15:00:00,20.315,20.405,20.235,20.24,198613.0,20.315,20.405,20.235,20.24,198613.0
2024-02-08 15:30:00,20.235,20.25,20.13,20.17,433716.0,20.235,20.25,20.13,20.17,433716.0
2024-02-09 09:30:00,20.3,20.42,20.18,20.215,115801.0,20.3,20.42,20.18,20.215,115801.0
2024-02-09 10:00:00,20.215,20.26,20.17,20.19,93476.0,20.215,20.26,20.17,20.19,93476.0
2024-02-09 10:30:00,20.19,20.215,20.105,20.12,101460.0,20.19,20.215,20.105,20.12,101460.0
2024-02-09 11:00:00,20.125,20.2575,20.125,20.255,57082.0,20.125,20.2575,20.125,20.255,57082.0
2024-02-09 11:30:00,20.26,20.28,20.13,20.19,59021.0,20.26,20.28,20.13,20.19,59021.0
2024-02-09 12:00:00,20.185,20.325,20.17,20.29,111740.0,20.185,20.325,20.17,20.29,111740.0
2024-02-09 12:30:00,20.295,20.35,20.24,20.3001,132063.0,20.295,20.35,20.24,20.3001,132063.0
2024-02-09 13:00:00,20.31,20.325,20.27,20.291,68232.0,20.31,20.325,20.27,20.291,68232.0
2024-02-09 13:30:00,20.3,20.31,20.19,20.215,51883.0,20.3,20.31,20.19,20.215,51883.0
2024-02-09 14:00:00,20.21,20.24,20.2,20.225,60835.0,20.21,20.24,20.2,20.225,60835.0
2024-02-09 14:30:00,20.225,20.305,20.215,20.22,100039.0,20.225,20.305,20.215,20.22,100039.0
2024-02-09 15:00:00,20.21,20.26,20.18,20.255,105202.0,20.21,20.26,20.18,20.255,105202.0
2024-02-09 15:30:00,20.255,20.28,20.14,20.21,390126.0,20.255,20.28,20.14,20.21,390126.0
2024-02-12 09:30:00,20.24,20.45,20.15,20.27,125327.0,20.24,20.45,20.15,20.27,125327.0
2024-02-12 10:00:00,20.275,20.285,20.2,20.245,100494.0,20.275,20.285,20.2,20.245,100494.0
2024-02-12 10:30:00,20.24,20.24,20.09,20.095,129751.0,20.24,20.24,20.09,20.095,129751.0
2024-02-12 11:00:00,20.09,20.23,20.06,20.13,523976.0,20.09,20.23,20.06,20.13,523976.0
2024-02-12 11:30:00,20.14,20.195,20.125,20.16,142919.0,20.14,20.195,20.125,20.16,142919.0
2024-02-12 12:00:00,20.15,20.15,20.06,20.1,178321.0,20.15,20.15,20.06,20.1,178321.0
2024-02-12 12:30:00,20.095,20.1,20.015,20.085,98822.0,20.095,20.1,20.015,20.085,98822.0
2024-02-12 13:00:00,20.085,20.1,20.03,20.035,67272.0,20.085,20.1,20.03,20.035,67272.0
2024-02-12 13:30:00,20.035,20.1,20.03,20.075,200398.0,20.035,20.1,20.03,20.075,200398.0
2024-02-12 14:00:00,20.075,20.195,20.07,20.185,183376.0,20.075,20.195,20.07,20.185,183376.0
2024-02-12 14:30:00,20.185,20.395,20.18,20.385,113871.0,20.185,20.395,20.18,20.385,113871.0
2024-02-12 15:00:00,20.385,20.405,20.32,20.375,149457.0,20.385,20.405,20.32,20.375,149457.0
2024-02-12 15:30:00,20.37,20.41,20.305,20.41,426599.0,20.37,20.41,20.305,20.41,426599.0
2024-02-13 09:30:00,20.32,20.435,20.22,20.305,153777.0,20.32,20.435,20.22,20.305,153777.0
2024-02-13 10:00:00,20.31,20.465,20.265,20.44,125143.0,20.31,20.465,20.265,20.44,125143.0
2024-02-13 10:30:00,20.44,20.62,20.42,20.605,145940.0,20.44,20.62,20.42,20.605,145940.0
2024-02-13 11:00:00,20.605,20.695,20.55,20.63,159205.0,20.605,20.695,20.55,20.63,159205.0
2024-02-13 11:30:00,20.63,20.645,20.52,20.55,85311.0,20.63,20.645,20.52,20.55,85311.0
2024-02-13 12:00:00,20.555,20.57,20.445,20.455,70033.0,20.555,20.57,20.445,20.455,70033.0
2024-02-13 12:30:00,20.455,20.465,20.32,20.325,81518.0,20.455,20.465,20.32,20.325,81518.0
2024-02-13 13:00:00,20.33,20.355,20.21,20.215,120149.0,20.33,20.355,20.21,20.215,120149.0
2024-02-13 13:30:00,20.21,20.295,20.155,20.295,91918.0,20.21,20.295,20.155,20.295,91918.0
2024-02-13 14:00:00,20.295,20.295,20.21,20.25,78915.0,20.295,20.295,20.21,20.25,78915.0
2024-02-13 14:30:00,20.26,20.29,20.22,20.23,71185.0,20.26,20.29,20.22,20.23,71185.0
2024-02-13 15:00:00,20.235,20.235,20.15,20.205,93807.0,20.235,20.235,20.15,20.205,93807.0
2024-02-13 15:30:00,20.21,20.27,20.185,20.23,271955.0,20.21,20.27,20.185,20.23,271955.0
2024-02-14 09:30:00,20.28,20.47,20.21,20.465,93937.0,20.28,20.47,20.21,20.465,93937.0
2024-02-14 10:00:00,20.465,20.515,20.34,20.39,104408.0,20.465,20.515,20.34,20.39,104408.0
2024-02-14 10:30:00,20.395,20.58,20.395,20.58,92611.0,20.395,20.58,20.395,20.58,92611.0
2024-02-14 11:00:00,20.575,20.575,20.48,20.535,82492.0,20.575,20.575,20.48,20.535,82492.0
2024-02-14 11:30:00,20.5392,20.5392,20.44,20.455,113776.0,20.5392,20.5392,20.44,20.455,113776.0
2024-02-14 12:00:00,20.45,20.475,20.415,20.445,71461.0,20.45,20.475,20.415,20.445,71461.0
2024-02-14 12:30:00,20.44,20.5,20.43,20.47,49615.0,20.44,20.5,20.43,20.47,49615.0
2024-02-14 13:00:00,20.475,20.485,20.39,20.405,51827.0,20.475,20.485,20.39,20.405,51827.0
2024-02-14 13:30:00,20.41,20.445,20.38,20.425,74569.0,20.41,20.445,20.38,20.425,74569.0
2024-02-14 14:00:00,20.425,20.43,20.325,20.415,66013.0,20.425,20.43,20.325,20.415,66013.0
2024-02-14 14:30:00,20.41,20.44,20.4,20.43,52851.0,20.41,20.44,20.4,20.43,52851.0
2024-02-14 15:00:00,20.425,20.48,20.39,20.415,97745.0,20.425,20.48,20.39,20.415,97745.0
2024-02-14 15:30:00,20.415,20.455,20.375,20.41,295561.0,20.415,20.455,20.375,20.41,295561.0
2024-02-15 09:30:00,20.52,20.93,20.435,20.785,168601.0,20.52,20.93,20.435,20.785,168601.0
2024-02-15 10:00:00,20.8,20.87,20.6892,20.865,147308.0,20.8,20.87,20.6892,20.865,147308.0
2024-02-15 10:30:00,20.87,20.875,20.76,20.785,103097.0,20.87,20.875,20.76,20.785,103097.0
2024-02-15 11:00:00,20.785,20.815,20.7332,20.76,97138.0,20.785,20.815,20.7332,20.76,97138.0
2024-02-15 11:30:00,20.765,20.835,20.715,20.81,212755.0,20.765,20.835,20.715,20.81,212755.0
2024-02-15 12:00:00,20.82,20.835,20.75,20.81,88267.0,20.82,20.835,20.75,20.81,88267.0
2024-02-15 12:30:00,20.82,20.825,20.64,20.6401,119917.0,20.82,20.825,20.64,20.6401,119917.0
2024-02-15 13:00:00,20.65,20.675,20.58,20.63,84254.0,20.65,20.675,20.58,20.63,84254.0
2024-02-15 13:30:00,20.64,20.645,20.6,20.635,79726.0,20.64,20.645,20.6,20.635,79726.0
2024-02-15 14:00:00,20.635,20.655,20.6,20.635,65818.0,20.635,20.655,20.6,20.635,65818.0
2024-02-15 14:30:00,20.635,20.64,20.575,20.5898,59933.0,20.635,20.64,20.575,20.5898,59933.0
2024-02-15 15:00:00,20.58,20.58,20.53,20.545,62032.0,20.58,20.58,20.53,20.545,62032.0
2024-02-15 15:30:00,20.54,20.605,20.475,20.595,256276.0,20.54,20.605,20.475,20.595,256276.0
2024-02-16 09:30:00,20.43,20.625,20.38,20.625,114945.0,20.43,20.625,20.38,20.625,114945.0
2024-02-16 10:00:00,20.62,20.69,20.575,20.605,102936.0,20.62,20.69,20.575,20.605,102936.0
2024-02-16 10:30:00,20.6,20.615,20.495,20.5155,99369.0,20.6,20.615,20.495,20.5155,99369.0
2024-02-16 11:00:00,20.515,20.585,20.485,20.5725,91247.0,20.515,20.585,20.485,20.5725,91247.0
2024-02-16 11:30:00,20.58,20.7172,20.58,20.67,155735.0,20.58,20.7172,20.58,20.67,155735.0
2024-02-16 12:00:00,20.66,20.735,20.66,20.7201,67301.0,20.66,20.735,20.66,20.7201,67301.0
2024-02-16 12:30:00,20.725,20.82,20.725,20.805,76040.0,20.725,20.82,20.725,20.805,76040.0
2024-02-16 13:00:00,20.805,20.815,20.67,20.74,89265.0,20.805,20.815,20.67,20.74,89265.0
2024-02-16 13:30:00,20.74,20.79,20.71,20.72,60742.0,20.74,20.79,20.71,20.72,60742.0
2024-02-16 14:00:00,20.725,20.835,20.705,20.74,122429.0,20.725,20.835,20.705,20.74,122429.0
2024-02-16 14:30:00,20.74,20.8,20.725,20.7825,133242.0,20.74,20.8,20.725,20.7825,133242.0
2024-02-16 15:00:00,20.79,20.795,20.71,20.735,114122.0,20.79,20.795,20.71,20.735,114122.0
2024-02-16 15:30:00,20.73,20.75,20.46,20.47,525887.0,20.73,20.75,20.46,20.47,525887.0
2024-02-20 09:30:00,20.45,20.705,20.43,20.67,157045.0,20.45,20.705,20.43,20.67,157045.0
2024-02-20 10:00:00,20.64,20.81,20.56,20.755,98844.0,20.64,20.81,20.56,20.755,98844.0
2024-02-20 10:30:00,20.76,20.785,20.65,20.665,100419.0,20.76,20.785,20.65,20.665,100419.0
2024-02-20 11:00:00,20.665,20.7,20.62,20.7,64768.0,20.665,20.7,20.62,20.7,64768.0
2024-02-20 11:30:00,20.7,20.705,20.605,20.635,61076.0,20.7,20.705,20.605,20.635,61076.0
2024-02-20 12:00:00,20.63,20.685,20.59,20.68,57617.0,20.63,20.685,20.59,20.68,57617.0
2024-02-20 12:30:00,20.675,20.705,20.64,20.68,52516.0,20.675,20.705,20.64,20.68,52516.0
2024-02-20 13:00:00,20.675,20.7089,20.645,20.69,68286.0,20.675,20.7089,20.645,20.69,68286.0
2024-02-20 13:30:00,20.695,20.7,20.63,20.635,67190.0,20.695,20.7,20.63,20.635,67190.0
2024-02-20 14:00:00,20.63,20.63,20.525,20.595,91906.0,20.63,20.63,20.525,20.595,91906.0
2024-02-20 14:30:00,20.59,20.62,20.575,20.6,66575.0,20.59,20.62,20.575,20.6,66575.0
2024-02-20 15:00:00,20.595,20.605,20.51,20.515,107646.0,20.595,20.605,20.51,20.515,107646.0
2024-02-20 15:30:00,20.515,20.64,20.51,20.64,275421.0,20.515,20.64,20.51,20.64,275421.0
2024-02-21 09:30:00,20.59,20.7799,20.58,20.73,79883.0,20.59,20.7799,20.58,20.73,79883.0
2024-02-21 10:00:00,20.72,20.775,20.67,20.705,110328.0,20.72,20.775,20.67,20.705,110328.0
2024-02-21 10:30:00,20.705,20.71,20.57,20.63,94512.0,20.705,20.71,20.57,20.63,94512.0
2024-02-21 11:00:00,20.635,20.665,20.61,20.645,59361.0,20.635,20.665,20.61,20.645,59361.0
2024-02-21 11:30:00,20.65,20.725,20.65,20.675,92648.0,20.65,20.725,20.65,20.675,92648.0
2024-02-21 12:00:00,20.675,20.72,20.65,20.65,88832.0,20.675,20.72,20.65,20.65,88832.0
2024-02-21 12:30:00,20.6561,20.705,20.635,20.665,70032.0,20.6561,20.705,20.635,20.665,70032.0
2024-02-21 13:00:00,20.665,20.695,20.645,20.645,71698.0,20.665,20.695,20.645,20.645,71698.0
2024-02-21 13:30:00,20.6477,20.6956,20.615,20.665,67260.0,20.6477,20.6956,20.615,20.665,67260.0
2024-02-21 14:00:00,20.665,20.7,20.65,20.6875,78787.0,20.665,20.7,20.65,20.6875,78787.0
2024-02-21 14:30:00,20.685,20.725,20.66,20.705,88195.0,20.685,20.725,20.66,20.705,88195.0
2024-02-21 15:00:00,20.705,20.705,20.62,20.655,108072.0,20.705,20.705,20.62,20.655,108072.0
2024-02-21 15:30:00,20.655,20.76,20.655,20.725,316730.0,20.655,20.76,20.655,20.725,316730.0
2024-02-22 09:30:00,20.65,20.74,20.61,20.65,80571.0,20.65,20.74,20.61,20.65,80571.0
2024-02-22 10:00:00,20.655,20.675,20.49,20.54,80423.0,20.655,20.675,20.49,20.54,80423.0
2024-02-22 10:30:00,20.545,20.585,20.485,20.495,85195.0,20.545,20.585,20.485,20.495,85195.0
2024-02-22 11:00:00,20.495,20.685,20.495,20.675,61772.0,20.495,20.685,20.495,20.675,61772.0
2024-02-22 11:30:00,20.67,20.705,20.62,20.685,61401.0,20.67,20.705,20.62,20.685,61401.0
2024-02-22 12:00:00,20.68,20.7611,20.675,20.74,55157.0,20.68,20.7611,20.675,20.74,55157.0
2024-02-22 12:30:00,20.74,20.805,20.74,20.77,45787.0,20.74,20.805,20.74,20.77,45787.0
2024-02-22 13:00:00,20.77,20.845,20.74,20.82,61853.0,20.77,20.845,20.74,20.82,61853.0
2024-02-22 13:30:00,20.825,20.84,20.79,20.815,60337.0,20.825,20.84,20.79,20.815,60337.0
2024-02-22 14:00:00,20.814,20.88,20.814,20.88,42769.0,20.814,20.88,20.814,20.88,42769.0
2024-02-22 14:30:00,20.88,20.88,20.795,20.845,64023.0,20.88,20.88,20.795,20.845,64023.0
2024-02-22 15:00:00,20.85,20.86,20.805,20.825,65975.0,20.85,20.86,20.805,20.825,65975.0
2024-02-22 15:30:00,20.822,20.825,20.71,20.73,349527.0,20.822,20.825,20.71,20.73,349527.0
2024-02-23 09:30:00,21.29,21.59,21.14,21.59,270259.0,21.29,21.59,21.14,21.59,270259.0
2024-02-23 10:00:00,21.595,21.69,21.55,21.645,121032.0,21.595,21.69,21.55,21.645,121032.0
2024-02-23 10:30:00,21.645,21.78,21.6,21.685,128423.0,21.645,21.78,21.6,21.685,128423.0
2024-02-23 11:00:00,21.69,21.69,21.505,21.5499,136607.0,21.69,21.69,21.505,21.5499,136607.0
2024-02-23 11:30:00,21.54,21.63,21.51,21.6,132384.0,21.54,21.63,21.51,21.6,132384.0
2024-02-23 12:00:00,21.59,21.5998,21.48,21.53,92834.0,21.59,21.5998,21.48,21.53,92834.0
2024-02-23 12:30:00,21.5389,21.66,21.48,21.66,78832.0,21.5389,21.66,21.48,21.66,78832.0
2024-02-23 13:00:00,21.66,21.74,21.65,21.74,96195.0,21.66,21.74,21.65,21.74,96195.0
2024-02-23 13:30:00,21.74,21.76,21.515,21.515,89125.0,21.74,21.76,21.515,21.515,89125.0
2024-02-23 14:00:00,21.515,21.55,21.435,21.48,110857.0,21.515,21.55,21.435,21.48,110857.0
2024-02-23 14:30:00,21.475,21.5,21.42,21.465,83539.0,21.475,21.5,21.42,21.465,83539.0
2024-02-23 15:00:00,21.47,21.5,21.42,21.47,147939.0,21.47,21.5,21.42,21.47,147939.0
2024-02-23 15:30:00,21.48,21.565,21.45,21.53,355660.0,21.48,21.565,21.45,21.53,355660.0
2024-02-26 09:30:00,21.49,21.84,21.49,21.84,157987.0,21.49,21.84,21.49,21.84,157987.0
2024-02-26 10:00:00,21.845,21.845,21.675,21.74,115901.0,21.845,21.845,21.675,21.74,115901.0
2024-02-26 10:30:00,21.74,21.76,21.66,21.67,105313.0,21.74,21.76,21.66,21.67,105313.0
2024-02-26 11:00:00,21.675,21.835,21.675,21.835,57922.0,21.675,21.835,21.675,21.835,57922.0
2024-02-26 11:30:00,21.835,21.835,21.68,21.805,121730.0,21.835,21.835,21.68,21.805,121730.0
2024-02-26 12:00:00,21.805,21.8694,21.785,21.835,83541.0,21.805,21.8694,21.785,21.835,83541.0
2024-02-26 12:30:00,21.835,21.85,21.77,21.805,57381.0,21.835,21.85,21.77,21.805,57381.0
2024-02-26 13:00:00,21.805,21.805,21.735,21.745,73064.0,21.805,21.805,21.735,21.745,73064.0
2024-02-26 13:30:00,21.74,21.85,21.725,21.845,68272.0,21.74,21.85,21.725,21.845,68272.0
2024-02-26 14:00:00,21.85,21.895,21.85,21.89,60010.0,21.85,21.895,21.85,21.89,60010.0
2024-02-26 14:30:00,21.885,21.9,21.79,21.84,79778.0,21.885,21.9,21.79,21.84,79778.0
2024-02-26 15:00:00,21.845,21.9,21.815,21.865,96059.0,21.845,21.9,21.815,21.865,96059.0
2024-02-26 15:30:00,21.86,21.99,21.84,21.97,339127.0,21.86,21.99,21.84,21.97,339127.0
2024-02-27 09:30:00,21.96,22.0302,21.77,21.89,176982.0,21.96,22.0302,21.77,21.89,176982.0
2024-02-27 10:00:00,21.89,21.89,21.695,21.745,114890.0,21.89,21.89,21.695,21.745,114890.0
2024-02-27 10:30:00,21.745,21.775,21.71,21.7525,88727.0,21.745,21.775,21.71,21.7525,88727.0
2024-02-27 11:00:00,21.7518,21.84,21.695,21.705,169132.0,21.7518,21.84,21.695,21.705,169132.0
2024-02-27 11:30:00,21.7,21.795,21.7,21.75,64251.0,21.7,21.795,21.7,21.75,64251.0
2024-02-27 12:00:00,21.755,21.775,21.715,21.735,44811.0,21.755,21.775,21.715,21.735,44811.0
2024-02-27 12:30:00,21.73,21.75,21.69,21.74,53301.0,21.73,21.75,21.69,21.74,53301.0
2024-02-27 13:00:00,21.745,21.775,21.73,21.755,45378.0,21.745,21.775,21.73,21.755,45378.0
2024-02-27 13:30:00,21.75,21.79,21.74,21.76,55798.0,21.75,21.79,21.74,21.76,55798.0
2024-02-27 14:00:00,21.76,21.84,21.75,21.79,77301.0,21.76,21.84,21.75,21.79,77301.0
2024-02-27 14:30:00,21.79,21.81,21.71,21.71,64109.0,21.79,21.81,21.71,21.71,64109.0
2024-02-27 15:00:00,21.7113,21.725,21.66,21.675,108753.0,21.7113,21.725,21.66,21.675,108753.0
2024-02-27 15:30:00,21.67,21.77,21.61,21.73,361280.0,21.67,21.77,21.61,21.73,361280.0
2024-02-28 09:30:00,21.64,21.68,21.61,21.62,81792.0,21.64,21.68,21.61,21.62,81792.0
2024-02-28 10:00:00,21.62,21.63,21.49,21.63,102814.0,21.62,21.63,21.49,21.63,102814.0
2024-02-28 10:30:00,21.6293,21.79,21.585,21.785,86956.0,21.6293,21.79,21.585,21.785,86956.0
2024-02-28 11:00:00,21.785,21.8,21.67,21.685,108807.0,21.785,21.8,21.67,21.685,108807.0
2024-02-28 11:30:00,21.685,21.72,21.63,21.7125,81033.0,21.685,21.72,21.63,21.7125,81033.0
2024-02-28 12:00:00,21.715,21.79,21.71,21.79,52364.0,21.715,21.79,21.71,21.79,52364.0
2024-02-28 12:30:00,21.79,21.79,21.715,21.74,100281.0,21.79,21.79,21.715,21.74,100281.0
2024-02-28 13:00:00,21.75,21.91,21.74,21.865,85311.0,21.75,21.91,21.74,21.865,85311.0
2024-02-28 13:30:00,21.87,21.885,21.835,21.855,80005.0,21.87,21.885,21.835,21.855,80005.0
2024-02-28 14:00:00,21.85,22.01,21.82,22.01,247337.0,21.85,22.01,21.82,22.01,247337.0
2024-02-28 14:30:00,22.0,22.035,21.95,21.97,85667.0,22.0,22.035,21.95,21.97,85667.0
2024-02-28 15:00:00,21.97,22.03,21.91,21.975,138015.0,21.97,22.03,21.91,21.975,138015.0
2024-02-28 15:30:00,21.975,22.005,21.89,21.93,303225.0,21.975,22.005,21.89,21.93,303225.0
2024-02-29 09:30:00,22.06,22.14,22.0,22.06,124078.0,22.06,22.14,22.0,22.06,124078.0
2024-02-29 10:00:00,22.07,22.1168,21.985,22.035,120728.0,22.07,22.1168,21.985,22.035,120728.0
2024-02-29 10:30:00,22.03,22.16,21.99,22.155,132275.0,22.03,22.16,21.99,22.155,132275.0
2024-02-29 11:00:00,22.16,22.245,22.135,22.155,113216.0,22.16,22.245,22.135,22.155,113216.0
2024-02-29 11:30:00,22.155,22.16,22.075,22.09,100137.0,22.155,22.16,22.075,22.09,100137.0
2024-02-29 12:00:00,22.09,22.125,22.07,22.08,56900.0,22.09,22.125,22.07,22.08,56900.0
2024-02-29 12:30:00,22.08,22.145,22.08,22.12,55446.0,22.08,22.145,22.08,22.12,55446.0
2024-02-29 13:00:00,22.12,22.12,22.01,22.045,63916.0,22.12,22.12,22.01,22.045,63916.0
2024-02-29 13:30:00,22.05,22.05,21.96,21.995,71854.0,22.05,22.05,21.96,21.995,71854.0
2024-02-29 14:00:00,21.995,22.0,21.92,21.95,103280.0,21.995,22.0,21.92,21.95,103280.0
2024-02-29 14:30:00,21.95,21.98,21.875,21.905,106973.0,21.95,21.98,21.875,21.905,106973.0
2024-02-29 15:00:00,21.9,21.985,21.895,21.965,95562.0,21.9,21.985,21.895,21.965,95562.0
2024-02-29 15:30:00,21.965,22.03,21.87,21.88,448638.0,21.965,22.03,21.87,21.88,448638.0
2024-03-01 09:30:00,22.01,22.435,21.99,22.36,169977.0,22.01,22.435,21.99,22.36,169977.0
2024-03-01 10:00:00,22.37,22.51,22.36,22.485,152137.0,22.37,22.51,22.36,22.485,152137.0
2024-03-01 10:30:00,22.49,22.57,22.415,22.47,111700.0,22.49,22.57,22.415,22.47,111700.0
2024-03-01 11:00:00,22.48,22.535,22.41,22.455,75385.0,22.48,22.535,22.41,22.455,75385.0
2024-03-01 11:30:00,22.455,22.565,22.435,22.51,102242.0,22.455,22.565,22.435,22.51,102242.0
2024-03-01 12:00:00,22.51,22.54,22.465,22.475,78516.0,22.51,22.54,22.465,22.475,78516.0
2024-03-01 12:30:00,22.4751,22.515,22.46,22.515,73381.0,22.4751,22.515,22.46,22.515,73381.0
2024-03-01 13:00:00,22.515,22.63,22.505,22.575,74029.0,22.515,22.63,22.505,22.575,74029.0
2024-03-01 13:30:00,22.58,22.595,22.45,22.495,776301.0,22.58,22.595,22.45,22.495,776301.0
2024-03-01 14:00:00,22.49,22.51,22.42,22.42,203826.0,22.49,22.51,22.42,22.42,203826.0
2024-03-01 14:30:00,22.425,22.45,22.33,22.33,102444.0,22.425,22.45,22.33,22.33,102444.0
2024-03-01 15:00:00,22.335,22.34,22.24,22.275,123098.0,22.335,22.34,22.24,22.275,123098.0
2024-03-01 15:30:00,22.2768,22.295,22.19,22.255,359376.0,22.2768,22.295,22.19,22.255,359376.0
2024-03-04 09:30:00,22.44,22.645,22.33,22.645,133930.0,22.44,22.645,22.33,22.645,133930.0
2024-03-04 10:00:00,22.645,22.655,22.32,22.32,175002.0,22.645,22.655,22.32,22.32,175002.0
2024-03-04 10:30:00,22.324,22.34,22.23,22.275,96551.0,22.324,22.34,22.23,22.275,96551.0
2024-03-04 11:00:00,22.2738,22.33,22.24,22.32,75618.0,22.2738,22.33,22.24,22.32,75618.0
2024-03-04 11:30:00,22.3224,22.48,22.3199,22.475,77711.0,22.3224,22.48,22.3199,22.475,77711.0
2024-03-04 12:00:00,22.4783,22.51,22.43,22.47,84117.0,22.4783,22.51,22.43,22.47,84117.0
2024-03-04 12:30:00,22.47,22.51,22.435,22.47,63907.0,22.47,22.51,22.435,22.47,63907.0
2024-03-04 13:00:00,22.464,22.47,22.41,22.415,59264.0,22.464,22.47,22.41,22.415,59264.0
2024-03-04 13:30:00,22.4198,22.59,22.395,22.525,191264.0,22.4198,22.59,22.395,22.525,191264.0
2024-03-04 14:00:00,22.524,22.58,22.505,22.56,55651.0,22.524,22.58,22.505,22.56,55651.0
2024-03-04 14:30:00,22.565,22.6,22.51,22.525,92010.0,22.565,22.6,22.51,22.525,92010.0
2024-03-04 15:00:00,22.529,22.54,22.43,22.43,76173.0,22.529,22.54,22.43,22.43,76173.0
2024-03-04 15:30:00,22.435,22.58,22.43,22.56,301796.0,22.435,22.58,22.43,22.56,301796.0
2024-03-05 09:30:00,22.59,22.805,22.535,22.57,121599.0,22.59,22.805,22.535,22.57,121599.0
2024-03-05 10:00:00,22.57,22.625,22.4,22.595,143148.0,22.57,22.625,22.4,22.595,143148.0
2024-03-05 10:30:00,22.585,22.7,22.55,22.6,172892.0,22.585,22.7,22.55,22.6,172892.0
2024-03-05 11:00:00,22.6,22.605,22.52,22.565,80262.0,22.6,22.605,22.52,22.565,80262.0
2024-03-05 11:30:00,22.565,22.59,22.54,22.565,72723.0,22.565,22.59,22.54,22.565,72723.0
2024-03-05 12:00:00,22.565,22.6,22.55,22.59,61823.0,22.565,22.6,22.55,22.59,61823.0
2024-03-05 12:30:00,22.58,22.6,22.54,22.565,53335.0,22.58,22.6,22.54,22.565,53335.0
2024-03-05 13:00:00,22.565,22.575,22.46,22.505,79777.0,22.565,22.575,22.46,22.505,79777.0
2024-03-05 13:30:00,22.505,22.515,22.46,22.495,68481.0,22.505,22.515,22.46,22.495,68481.0
2024-03-05 14:00:00,22.495,22.52,22.44,22.44,68043.0,22.495,22.52,22.44,22.44,68043.0
2024-03-05 14:30:00,22.44,22.485,22.42,22.47,86007.0,22.44,22.485,22.42,22.47,86007.0
2024-03-05 15:00:00,22.47,22.48,22.31,22.315,89093.0,22.47,22.48,22.31,22.315,89093.0
2024-03-05 15:30:00,22.31,22.38,22.24,22.26,411985.0,22.31,22.38,22.24,22.26,411985.0
2024-03-06 09:30:00,22.33,22.49,22.33,22.43,97582.0,22.33,22.49,22.33,22.43,97582.0
2024-03-06 10:00:00,22.44,22.46,22.305,22.455,93461.0,22.44,22.46,22.305,22.455,93461.0
2024-03-06 10:30:00,22.45,22.52,22.42,22.5,76480.0,22.45,22.52,22.42,22.5,76480.0
2024-03-06 11:00:00,22.5092,22.54,22.425,22.455,64616.0,22.5092,22.54,22.425,22.455,64616.0
2024-03-06 11:30:00,22.455,22.475,22.4,22.415,66216.0,22.455,22.475,22.4,22.415,66216.0
2024-03-06 12:00:00,22.415,22.45,22.33,22.36,97720.0,22.415,22.45,22.33,22.36,97720.0
2024-03-06 12:30:00,22.36,22.43,22.33,22.395,72007.0,22.36,22.43,22.33,22.395,72007.0
2024-03-06 13:00:00,22.39,22.425,22.36,22.395,60007.0,22.39,22.425,22.36,22.395,60007.0
2024-03-06 13:30:00,22.395,22.41,22.33,22.365,55395.0,22.395,22.41,22.33,22.365,55395.0
2024-03-06 14:00:00,22.365,22.41,22.315,22.405,78196.0,22.365,22.41,22.315,22.405,78196.0
2024-03-06 14:30:00,22.405,22.48,22.365,22.47,106129.0,22.405,22.48,22.365,22.47,106129.0
2024-03-06 15:00:00,22.475,22.475,22.39,22.42,76909.0,22.475,22.475,22.39,22.42,76909.0
2024-03-06 15:30:00,22.425,22.425,22.35,22.39,300622.0,22.425,22.425,22.35,22.39,300622.0
2024-03-07 09:30:00,22.45,22.5,22.33,22.37,66253.0,22.45,22.5,22.33,22.37,66253.0
2024-03-07 10:00:00,22.38,22.475,22.36,22.4,88358.0,22.38,22.475,22.36,22.4,88358.0
2024-03-07 10:30:00,22.41,22.445,22.3925,22.415,54869.0,22.41,22.445,22.3925,22.415,54869.0
2024-03-07 11:00:00,22.4177,22.47,22.4,22.445,58619.0,22.4177,22.47,22.4,22.445,58619.0
2024-03-07 11:30:00,22.44,22.47,22.43,22.455,55317.0,22.44,22.47,22.43,22.455,55317.0
2024-03-07 12:00:00,22.46,22.495,22.44,22.495,45195.0,22.46,22.495,22.44,22.495,45195.0
2024-03-07 12:30:00,22.495,22.5075,22.45,22.475,62797.0,22.495,22.5075,22.45,22.475,62797.0
2024-03-07 13:00:00,22.475,22.505,22.465,22.465,125748.0,22.475,22.505,22.465,22.465,125748.0
2024-03-07 13:30:00,22.47,22.475,22.335,22.335,108129.0,22.47,22.475,22.335,22.335,108129.0
2024-03-07 14:00:00,22.3399,22.345,22.215,22.234,68139.0,22.3399,22.345,22.215,22.234,68139.0
2024-03-07 14:30:00,22.2392,22.32,22.2392,22.305,76012.0,22.2392,22.32,22.2392,22.305,76012.0
2024-03-07 15:00:00,22.305,22.325,22.255,22.275,87138.0,22.305,22.325,22.255,22.275,87138.0
2024-03-07 15:30:00,22.27,22.31,22.08,22.08,367356.0,22.27,22.31,22.08,22.08,367356.0
2024-03-08 09:30:00,22.12,22.3407,22.05,22.325,92914.0,22.12,22.3407,22.05,22.325,92914.0
2024-03-08 10:00:00,22.33,22.38,22.31,22.33,71923.0,22.33,22.38,22.31,22.33,71923.0
2024-03-08 10:30:00,22.325,22.355,22.27,22.28,48890.0,22.325,22.355,22.27,22.28,48890.0
2024-03-08 11:00:00,22.285,22.285,22.225,22.245,48071.0,22.285,22.285,22.225,22.245,48071.0
2024-03-08 11:30:00,22.25,22.26,22.18,22.2,65541.0,22.25,22.26,22.18,22.2,65541.0
2024-03-08 12:00:00,22.2,22.23,22.155,22.185,44034.0,22.2,22.23,22.155,22.185,44034.0
2024-03-08 12:30:00,22.185,22.24,22.165,22.235,36841.0,22.185,22.24,22.165,22.235,36841.0
2024-03-08 13:00:00,22.235,22.26,22.22,22.245,52276.0,22.235,22.26,22.22,22.245,52276.0
2024-03-08 13:30:00,22.245,22.26,22.2,22.215,57974.0,22.245,22.26,22.2,22.215,57974.0
2024-03-08 14:00:00,22.215,22.215,22.105,22.125,53647.0,22.215,22.215,22.105,22.125,53647.0
2024-03-08 14:30:00,22.13,22.23,22.125,22.23,67080.0,22.13,22.23,22.125,22.23,67080.0
2024-03-08 15:00:00,22.23,22.25,22.14,22.15,72145.0,22.23,22.25,22.14,22.15,72145.0
2024-03-08 15:30:00,22.155,22.21,22.12,22.195,153505.0,22.155,22.21,22.12,22.195,153505.0
2024-03-11 09:30:00,22.335,22.59,22.29,22.426,88888.0,22.335,22.59,22.29,22.426,88888.0
2024-03-11 10:00:00,22.42,22.455,22.25,22.295,153546.0,22.42,22.455,22.25,22.295,153546.0
2024-03-11 10:30:00,22.3,22.41,22.235,22.38,72361.0,22.3,22.41,22.235,22.38,72361.0
2024-03-11 11:00:00,22.38,22.38,22.3,22.365,71738.0,22.38,22.38,22.3,22.365,71738.0
2024-03-11 11:30:00,22.36,22.42,22.345,22.4099,85399.0,22.36,22.42,22.345,22.4099,85399.0
2024-03-11 12:00:00,22.4,22.43,22.27,22.3,56166.0,22.4,22.43,22.27,22.3,56166.0
2024-03-11 12:30:00,22.31,22.405,22.29,22.405,51842.0,22.31,22.405,22.29,22.405,51842.0
2024-03-11 13:00:00,22.4,22.46,22.375,22.445,57885.0,22.4,22.46,22.375,22.445,57885.0
2024-03-11 13:30:00,22.44,22.445,22.38,22.42,62983.0,22.44,22.445,22.38,22.42,62983.0
2024-03-11 14:00:00,22.42,22.53,22.395,22.52,95844.0,22.42,22.53,22.395,22.52,95844.0
2024-03-11 14:30:00,22.515,22.555,22.465,22.485,62701.0,22.515,22.555,22.465,22.485,62701.0
2024-03-11 15:00:00,22.48,22.505,22.41,22.455,73088.0,22.48,22.505,22.41,22.455,73088.0
2024-03-11 15:30:00,22.46,22.495,22.36,22.47,420187.0,22.46,22.495,22.36,22.47,420187.0
2024-03-12 09:30:00,22.38,22.595,22.32,22.545,101300.0,22.38,22.595,22.32,22.545,101300.0
2024-03-12 10:00:00,22.545,22.7,22.475,22.615,96017.0,22.545,22.7,22.475,22.615,96017.0
2024-03-12 10:30:00,22.61,22.615,22.515,22.535,107930.0,22.61,22.615,22.515,22.535,107930.0
2024-03-12 11:00:00,22.53,22.67,22.505,22.645,132889.0,22.53,22.67,22.505,22.645,132889.0
2024-03-12 11:30:00,22.6402,22.645,22.575,22.64,87917.0,22.6402,22.645,22.575,22.64,87917.0
2024-03-12 12:00:00,22.64,22.645,22.56,22.59,77649.0,22.64,22.645,22.56,22.59,77649.0
2024-03-12 12:30:00,22.59,22.595,22.495,22.525,100372.0,22.59,22.595,22.495,22.525,100372.0
2024-03-12 13:00:00,22.525,22.565,22.495,22.555,47461.0,22.525,22.565,22.495,22.555,47461.0
2024-03-12 13:30:00,22.555,22.5553,22.52,22.54,42509.0,22.555,22.5553,22.52,22.54,42509.0
2024-03-12 14:00:00,22.535,22.63,22.53,22.63,48721.0,22.535,22.63,22.53,22.63,48721.0
2024-03-12 14:30:00,22.63,22.63,22.58,22.61,81729.0,22.63,22.63,22.58,22.61,81729.0
2024-03-12 15:00:00,22.615,22.665,22.6,22.66,79709.0,22.615,22.665,22.6,22.66,79709.0
2024-03-12 15:30:00,22.66,22.705,22.62,22.69,276794.0,22.66,22.705,22.62,22.69,276794.0
2024-03-13 09:30:00,22.77,23.17,22.77,23.11,162681.0,22.77,23.17,22.77,23.11,162681.0
2024-03-13 10:00:00,23.1,23.19,23.055,23.065,97891.0,23.1,23.19,23.055,23.065,97891.0
2024-03-13 10:30:00,23.06,23.09,22.995,23.04,70545.0,23.06,23.09,22.995,23.04,70545.0
2024-03-13 11:00:00,23.03,23.07,22.96,23.04,105307.0,23.03,23.07,22.96,23.04,105307.0
2024-03-13 11:30:00,23.045,23.065,23.0,23.015,64050.0,23.045,23.065,23.0,23.015,64050.0
2024-03-13 12:00:00,23.01,23.04,22.95,22.995,84407.0,23.01,23.04,22.95,22.995,84407.0
2024-03-13 12:30:00,22.99,23.025,22.915,22.995,73781.0,22.99,23.025,22.915,22.995,73781.0
2024-03-13 13:00:00,22.99,23.005,22.935,22.98,64140.0,22.99,23.005,22.935,22.98,64140.0
2024-03-13 13:30:00,22.97,23.02,22.95,23.01,57568.0,22.97,23.02,22.95,23.01,57568.0
2024-03-13 14:00:00,23.01,23.03,22.96,22.975,61515.0,23.01,23.03,22.96,22.975,61515.0
2024-03-13 14:30:00,22.975,23.09,22.975,23.035,68654.0,22.975,23.09,22.975,23.035,68654.0
2024-03-13 15:00:00,23.035,23.06,22.935,22.94,87410.0,23.035,23.06,22.935,22.94,87410.0
2024-03-13 15:30:00,22.94,23.11,22.94,23.09,346528.0,22.94,23.11,22.94,23.09,346528.0
2024-03-14 09:30:00,23.03,23.1,22.94,23.05,93407.0,23.03,23.1,22.94,23.05,93407.0
2024-03-14 10:00:00,23.0589,23.0589,22.93,22.995,77815.0,23.0589,23.0589,22.93,22.995,77815.0
2024-03-14 10:30:00,22.97,23.005,22.93,22.9701,72760.0,22.97,23.005,22.93,22.9701,72760.0
2024-03-14 11:00:00,22.97,22.98,22.855,22.905,59788.0,22.97,22.98,22.855,22.905,59788.0
2024-03-14 11:30:00,22.9,22.925,22.87,22.895,57195.0,22.9,22.925,22.87,22.895,57195.0
2024-03-14 12:00:00,22.895,22.915,22.695,22.705,44507.0,22.895,22.915,22.695,22.705,44507.0
2024-03-14 12:30:00,22.7,22.7,22.605,22.7,58616.0,22.7,22.7,22.605,22.7,58616.0
2024-03-14 13:00:00,22.695,22.735,22.67,22.67,44266.0,22.695,22.735,22.67,22.67,44266.0
2024-03-14 13:30:00,22.65,22.76,22.64,22.75,45046.0,22.65,22.76,22.64,22.75,45046.0
2024-03-14 14:00:00,22.745,22.77,22.725,22.745,45064.0,22.745,22.77,22.725,22.745,45064.0
2024-03-14 14:30:00,22.745,22.75,22.505,22.555,94184.0,22.745,22.75,22.505,22.555,94184.0
2024-03-14 15:00:00,22.55,22.575,22.425,22.445,144678.0,22.55,22.575,22.425,22.445,144678.0
2024-03-14 15:30:00,22.44,22.62,22.4,22.62,359540.0,22.44,22.62,22.4,22.62,359540.0
2024-03-15 09:30:00,22.62,22.82,22.6,22.66,236276.0,22.62,22.82,22.6,22.66,236276.0
2024-03-15 10:00:00,22.66,22.68,22.55,22.59,89097.0,22.66,22.68,22.55,22.59,89097.0
2024-03-15 10:30:00,22.595,22.77,22.57,22.765,172559.0,22.595,22.77,22.57,22.765,172559.0
2024-03-15 11:00:00,22.765,22.82,22.71,22.815,100482.0,22.765,22.82,22.71,22.815,100482.0
2024-03-15 11:30:00,22.815,22.845,22.69,22.69,88566.0,22.815,22.845,22.69,22.69,88566.0
2024-03-15 12:00:00,22.69,22.72,22.65,22.655,48747.0,22.69,22.72,22.65,22.655,48747.0
2024-03-15 12:30:00,22.655,22.675,22.625,22.665,50900.0,22.655,22.675,22.625,22.665,50900.0
2024-03-15 13:00:00,22.665,22.77,22.655,22.75,60048.0,22.665,22.77,22.655,22.75,60048.0
2024-03-15 13:30:00,22.745,22.79,22.71,22.77,42547.0,22.745,22.79,22.71,22.77,42547.0
2024-03-15 14:00:00,22.78,22.88,22.78,22.865,83564.0,22.78,22.88,22.78,22.865,83564.0
2024-03-15 14:30:00,22.87,22.92,22.8301,22.92,108508.0,22.87,22.92,22.8301,22.92,108508.0
2024-03-15 15:00:00,22.919,22.95,22.895,22.94,116890.0,22.919,22.95,22.895,22.94,116890.0
2024-03-15 15:30:00,22.935,23.02,22.84,23.01,510259.0,22.935,23.02,22.84,23.01,510259.0
2024-03-18 09:30:00,23.13,23.42,23.06,23.3603,134908.0,23.13,23.42,23.06,23.3603,134908.0
2024-03-18 10:00:00,23.36,23.385,23.09,23.15,130851.0,23.36,23.385,23.09,23.15,130851.0
2024-03-18 10:30:00,23.155,23.35,23.155,23.35,59735.0,23.155,23.35,23.155,23.35,59735.0
2024-03-18 11:00:00,23.35,23.365,23.275,23.285,43425.0,23.35,23.365,23.275,23.285,43425.0
2024-03-18 11:30:00,23.285,23.305,23.21,23.225,56792.0,23.285,23.305,23.21,23.225,56792.0
2024-03-18 12:00:00,23.225,23.29,23.1902,23.289,57127.0,23.225,23.29,23.1902,23.289,57127.0
2024-03-18 12:30:00,23.287,23.335,23.27,23.315,68856.0,23.287,23.335,23.27,23.315,68856.0
2024-03-18 13:00:00,23.31,23.35,23.295,23.345,41453.0,23.31,23.35,23.295,23.345,41453.0
2024-03-18 13:30:00,23.345,23.345,23.27,23.31,59449.0,23.345,23.345,23.27,23.31,59449.0
2024-03-18 14:00:00,23.305,23.345,23.27,23.345,66550.0,23.305,23.345,23.27,23.345,66550.0
2024-03-18 14:30:00,23.345,23.355,23.305,23.305,67529.0,23.345,23.355,23.305,23.305,67529.0
2024-03-18 15:00:00,23.305,23.325,23.28,23.305,76968.0,23.305,23.325,23.28,23.305,76968.0
2024-03-18 15:30:00,23.305,23.31,23.1649,23.17,338484.0,23.305,23.31,23.1649,23.17,338484.0
2024-03-19 09:30:00,23.19,23.51,23.18,23.39,107061.0,23.19,23.51,23.18,23.39,107061.0
2024-03-19 10:00:00,23.37,23.445,23.35,23.395,65969.0,23.37,23.445,23.35,23.395,65969.0
2024-03-19 10:30:00,23.4,23.4298,23.395,23.415,56234.0,23.4,23.4298,23.395,23.415,56234.0
2024-03-19 11:00:00,23.41,23.42,23.37,23.385,56884.0,23.41,23.42,23.37,23.385,56884.0
2024-03-19 11:30:00,23.385,23.42,23.375,23.405,76647.0,23.385,23.42,23.375,23.405,76647.0
2024-03-19 12:00:00,23.405,23.505,23.4,23.495,90245.0,23.405,23.505,23.4,23.495,90245.0
2024-03-19 12:30:00,23.5,23.505,23.45,23.48,56099.0,23.5,23.505,23.45,23.48,56099.0
2024-03-19 13:00:00,23.475,23.495,23.44,23.495,54586.0,23.475,23.495,23.44,23.495,54586.0
2024-03-19 13:30:00,23.49,23.495,23.45,23.475,54768.0,23.49,23.495,23.45,23.475,54768.0
2024-03-19 14:00:00,23.47,23.47,23.405,23.425,72580.0,23.47,23.47,23.405,23.425,72580.0
2024-03-19 14:30:00,23.425,23.44,23.25,23.305,111728.0,23.425,23.44,23.25,23.305,111728.0
2024-03-19 15:00:00,23.3,23.355,23.285,23.355,80300.0,23.3,23.355,23.285,23.355,80300.0
2024-03-19 15:30:00,23.355,23.51,23.35,23.46,311317.0,23.355,23.51,23.35,23.46,311317.0
2024-03-20 09:30:00,23.42,23.495,23.35,23.47,100113.0,23.42,23.495,23.35,23.47,100113.0
2024-03-20 10:00:00,23.465,23.5,23.41,23.485,90121.0,23.465,23.5,23.41,23.485,90121.0
2024-03-20 10:30:00,23.49,23.525,23.395,23.465,253014.0,23.49,23.525,23.395,23.465,253014.0
2024-03-20 11:00:00,23.465,23.495,23.39,23.39,110335.0,23.465,23.495,23.39,23.39,110335.0
2024-03-20 11:30:00,23.395,23.405,23.28,23.325,60168.0,23.395,23.405,23.28,23.325,60168.0
2024-03-20 12:00:00,23.33,23.385,23.3025,23.35,53287.0,23.33,23.385,23.3025,23.35,53287.0
2024-03-20 12:30:00,23.35,23.37,23.325,23.34,44483.0,23.35,23.37,23.325,23.34,44483.0
2024-03-20 13:00:00,23.335,23.385,23.32,23.385,51351.0,23.335,23.385,23.32,23.385,51351.0
2024-03-20 13:30:00,23.39,23.5,23.39,23.465,50994.0,23.39,23.5,23.39,23.465,50994.0
2024-03-20 14:00:00,23.47,23.595,23.47,23.57,102352.0,23.47,23.595,23.47,23.57,102352.0
2024-03-20 14:30:00,23.565,23.66,23.545,23.64,153916.0,23.565,23.66,23.545,23.64,153916.0
2024-03-20 15:00:00,23.64,23.645,23.595,23.64,122430.0,23.64,23.645,23.595,23.64,122430.0
2024-03-20 15:30:00,23.635,23.73,23.58,23.72,360537.0,23.635,23.73,23.58,23.72,360537.0
2024-03-21 09:30:00,23.82,24.07,23.66,23.685,251666.0,23.82,24.07,23.66,23.685,251666.0
2024-03-21 10:00:00,23.685,23.73,23.56,23.7,282956.0,23.685,23.73,23.56,23.7,282956.0
2024-03-21 10:30:00,23.71,23.775,23.65,23.72,66044.0,23.71,23.775,23.65,23.72,66044.0
2024-03-21 11:00:00,23.725,23.765,23.7007,23.74,170800.0,23.725,23.765,23.7007,23.74,170800.0
2024-03-21 11:30:00,23.73,23.89,23.73,23.885,105745.0,23.73,23.89,23.73,23.885,105745.0
2024-03-21 12:00:00,23.88,23.91,23.83,23.845,59491.0,23.88,23.91,23.83,23.845,59491.0
2024-03-21 12:30:00,23.84,23.84,23.77,23.825,63285.0,23.84,23.84,23.77,23.825,63285.0
2024-03-21 13:00:00,23.825,23.88,23.795,23.875,62476.0,23.825,23.88,23.795,23.875,62476.0
2024-03-21 13:30:00,23.875,23.89,23.785,23.865,220081.0,23.875,23.89,23.785,23.865,220081.0
2024-03-21 14:00:00,23.865,23.92,23.865,23.88,52460.0,23.865,23.92,23.865,23.88,52460.0
2024-03-21 14:30:00,23.875,23.915,23.865,23.895,81748.0,23.875,23.915,23.865,23.895,81748.0
2024-03-21 15:00:00,23.8916,23.8999,23.84,23.875,99187.0,23.8916,23.8999,23.84,23.875,99187.0
2024-03-21 15:30:00,23.875,23.95,23.845,23.92,352439.0,23.875,23.95,23.845,23.92,352439.0
2024-03-22 09:30:00,23.95,24.05,23.86,23.91,66564.0,23.95,24.05,23.86,23.91,66564.0
2024-03-22 10:00:00,23.915,23.9198,23.8,23.8498,85893.0,23.915,23.9198,23.8,23.8498,85893.0
2024-03-22 10:30:00,23.85,23.88,23.78,23.865,69815.0,23.85,23.88,23.78,23.865,69815.0
2024-03-22 11:00:00,23.87,23.98,23.865,23.975,52222.0,23.87,23.98,23.865,23.975,52222.0
2024-03-22 11:30:00,23.975,24.0,23.93,23.94,69188.0,23.975,24.0,23.93,23.94,69188.0
2024-03-22 12:00:00,23.941,23.95,23.885,23.905,37707.0,23.941,23.95,23.885,23.905,37707.0
2024-03-22 12:30:00,23.9,23.94,23.89,23.905,48949.0,23.9,23.94,23.89,23.905,48949.0
2024-03-22 13:00:00,23.905,23.955,23.9,23.94,72384.0,23.905,23.955,23.9,23.94,72384.0
2024-03-22 13:30:00,23.94,23.945,23.81,23.87,41786.0,23.94,23.945,23.81,23.87,41786.0
2024-03-22 14:00:00,23.875,23.92,23.87,23.905,64327.0,23.875,23.92,23.87,23.905,64327.0
2024-03-22 14:30:00,23.905,23.905,23.82,23.855,55184.0,23.905,23.905,23.82,23.855,55184.0
2024-03-22 15:00:00,23.86,23.88,23.84,23.865,77702.0,23.86,23.88,23.84,23.865,77702.0
2024-03-22 15:30:00,23.865,23.91,23.77,23.77,359025.0,23.865,23.91,23.77,23.77,359025.0
2024-03-25 09:30:00,23.75,23.855,23.68,23.7,67874.0,23.75,23.855,23.68,23.7,67874.0
2024-03-25 10:00:00,23.71,23.925,23.71,23.87,133021.0,23.71,23.925,23.71,23.87,133021.0
2024-03-25 10:30:00,23.86,23.93,23.82,23.84,97800.0,23.86,23.93,23.82,23.84,97800.0
2024-03-25 11:00:00,23.84,23.85,23.75,23.765,179924.0,23.84,23.85,23.75,23.765,179924.0
2024-03-25 11:30:00,23.765,23.805,23.76,23.77,66542.0,23.765,23.805,23.76,23.77,66542.0
2024-03-25 12:00:00,23.77,23.7939,23.745,23.765,82177.0,23.77,23.7939,23.745,23.765,82177.0
2024-03-25 12:30:00,23.76,23.775,23.73,23.735,48836.0,23.76,23.775,23.73,23.735,48836.0
2024-03-25 13:00:00,23.735,23.77,23.725,23.765,61785.0,23.735,23.77,23.725,23.765,61785.0
2024-03-25 13:30:00,23.765,23.7699,23.735,23.74,39884.0,23.765,23.7699,23.735,23.74,39884.0
2024-03-25 14:00:00,23.74,23.82,23.695,23.725,112407.0,23.74,23.82,23.695,23.725,112407.0
2024-03-25 14:30:00,23.72,23.735,23.695,23.725,75324.0,23.72,23.735,23.695,23.725,75324.0
2024-03-25 15:00:00,23.725,23.755,23.71,23.715,60652.0,23.725,23.755,23.71,23.715,60652.0
2024-03-25 15:30:00,23.715,23.72,23.65,23.69,374754.0,23.715,23.72,23.65,23.69,374754.0
2024-03-26 09:30:00,23.7,23.8,23.665,23.695,88141.0,23.7,23.8,23.665,23.695,88141.0
2024-03-26 10:00:00,23.695,23.75,23.66,23.735,82910.0,23.695,23.75,23.66,23.735,82910.0
2024-03-26 10:30:00,23.73,23.73,23.62,23.625,137543.0,23.73,23.73,23.62,23.625,137543.0
2024-03-26 11:00:00,23.625,23.69,23.615,23.68,81883.0,23.625,23.69,23.615,23.68,81883.0
2024-03-26 11:30:00,23.68,23.69,23.645,23.655,41620.0,23.68,23.69,23.645,23.655,41620.0
2024-03-26 12:00:00,23.65,23.67,23.64,23.645,50700.0,23.65,23.67,23.64,23.645,50700.0
2024-03-26 12:30:00,23.645,23.65,23.58,23.6,55891.0,23.645,23.65,23.58,23.6,55891.0
2024-03-26 13:00:00,23.605,23.655,23.58,23.635,116914.0,23.605,23.655,23.58,23.635,116914.0
2024-03-26 13:30:00,23.635,23.655,23.59,23.635,105438.0,23.635,23.655,23.59,23.635,105438.0
2024-03-26 14:00:00,23.62,23.64,23.595,23.635,36732.0,23.62,23.64,23.595,23.635,36732.0
2024-03-26 14:30:00,23.635,23.67,23.61,23.66,72895.0,23.635,23.67,23.61,23.66,72895.0
2024-03-26 15:00:00,23.655,23.7,23.64,23.67,119795.0,23.655,23.7,23.64,23.67,119795.0
2024-03-26 15:30:00,23.665,23.685,23.585,23.595,242957.0,23.665,23.685,23.585,23.595,242957.0
2024-03-27 09:30:00,23.75,23.8,23.66,23.73,89931.0,23.75,23.8,23.66,23.73,89931.0
2024-03-27 10:00:00,23.735,23.755,23.67,23.74,152291.0,23.735,23.755,23.67,23.74,152291.0
2024-03-27 10:30:00,23.74,23.75,23.71,23.72,52024.0,23.74,23.75,23.71,23.72,52024.0
2024-03-27 11:00:00,23.725,23.755,23.69,23.695,51198.0,23.725,23.755,23.69,23.695,51198.0
2024-03-27 11:30:00,23.69,23.755,23.68,23.735,53346.0,23.69,23.755,23.68,23.735,53346.0
2024-03-27 12:00:00,23.73,23.82,23.72,23.7925,140015.0,23.73,23.82,23.72,23.7925,140015.0
2024-03-27 12:30:00,23.79,23.81,23.75,23.75,80898.0,23.79,23.81,23.75,23.75,80898.0
2024-03-27 13:00:00,23.76,23.765,23.72,23.725,33789.0,23.76,23.765,23.72,23.725,33789.0
2024-03-27 13:30:00,23.7203,23.74,23.6999,23.705,39570.0,23.7203,23.74,23.6999,23.705,39570.0
2024-03-27 14:00:00,23.71,23.75,23.71,23.735,49067.0,23.71,23.75,23.71,23.735,49067.0
2024-03-27 14:30:00,23.74,23.8,23.74,23.795,38431.0,23.74,23.8,23.74,23.795,38431.0
2024-03-27 15:00:00,23.8,23.815,23.77,23.8,66955.0,23.8,23.815,23.77,23.8,66955.0
2024-03-27 15:30:00,23.795,23.9,23.79,23.87,200009.0,23.795,23.9,23.79,23.87,200009.0
2024-03-28 09:30:00,23.93,23.98,23.86,23.87,69507.0,23.93,23.98,23.86,23.87,69507.0
2024-03-28 10:00:00,23.86,23.92,23.85,23.855,60577.0,23.86,23.92,23.85,23.855,60577.0
2024-03-28 10:30:00,23.85,23.905,23.84,23.875,77281.0,23.85,23.905,23.84,23.875,77281.0
2024-03-28 11:00:00,23.875,23.92,23.865,23.915,43369.0,23.875,23.92,23.865,23.915,43369.0
2024-03-28 11:30:00,23.915,23.955,23.89,23.905,49588.0,23.915,23.955,23.89,23.905,49588.0
2024-03-28 12:00:00,23.905,23.925,23.87,23.875,49208.0,23.905,23.925,23.87,23.875,49208.0
2024-03-28 12:30:00,23.87,23.875,23.815,23.84,28126.0,23.87,23.875,23.815,23.84,28126.0
2024-03-28 13:00:00,23.8499,23.865,23.82,23.84,40095.0,23.8499,23.865,23.82,23.84,40095.0
2024-03-28 13:30:00,23.835,23.855,23.815,23.825,46468.0,23.835,23.855,23.815,23.825,46468.0
2024-03-28 14:00:00,23.825,23.835,23.77,23.835,142915.0,23.825,23.835,23.77,23.835,142915.0
2024-03-28 14:30:00,23.835,23.84,22.7,23.835,235010.0,23.835,23.84,22.7,23.835,235010.0
2024-03-28 15:00:00,23.84,23.85,23.795,23.8,256328.0,23.84,23.85,23.795,23.8,256328.0
2024-03-28 15:30:00,23.795,23.8173,23.7,23.7,256584.0,23.795,23.8173,23.7,23.7,256584.0
2024-04-01 09:30:00,23.57,23.675,23.25,23.43,210958.0,23.57,23.675,23.25,23.43,210958.0
2024-04-01 10:00:00,23.43,23.445,23.25,23.2644,141654.0,23.43,23.445,23.25,23.2644,141654.0
2024-04-01 10:30:00,23.265,23.415,23.22,23.405,82970.0,23.265,23.415,23.22,23.405,82970.0
2024-04-01 11:00:00,23.405,23.465,23.4,23.46,57504.0,23.405,23.465,23.4,23.46,57504.0
2024-04-01 11:30:00,23.465,23.5,23.4,23.42,70349.0,23.465,23.5,23.4,23.42,70349.0
2024-04-01 12:00:00,23.42,23.455,23.33,23.44,59708.0,23.42,23.455,23.33,23.44,59708.0
2024-04-01 12:30:00,23.45,23.5,23.45,23.485,44956.0,23.45,23.5,23.45,23.485,44956.0
2024-04-01 13:00:00,23.49,23.615,23.47,23.595,160980.0,23.49,23.615,23.47,23.595,160980.0
2024-04-01 13:30:00,23.59,23.645,23.545,23.6,110443.0,23.59,23.645,23.545,23.6,110443.0
2024-04-01 14:00:00,23.605,23.62,23.545,23.55,61403.0,23.605,23.62,23.545,23.55,61403.0
2024-04-01 14:30:00,23.55,23.625,23.545,23.595,71787.0,23.55,23.625,23.545,23.595,71787.0
2024-04-01 15:00:00,23.595,23.625,23.545,23.57,134942.0,23.595,23.625,23.545,23.57,134942.0
2024-04-01 15:30:00,23.575,23.705,23.565,23.69,237156.0,23.575,23.705,23.565,23.69,237156.0
2024-04-02 09:30:00,23.53,23.59,23.43,23.475,138812.0,23.53,23.59,23.43,23.475,138812.0
2024-04-02 10:00:00,23.475,23.51,23.275,23.405,131177.0,23.475,23.51,23.275,23.405,131177.0
2024-04-02 10:30:00,23.4,23.425,23.345,23.4,83545.0,23.4,23.425,23.345,23.4,83545.0
2024-04-02 11:00:00,23.405,23.485,23.405,23.485,96255.0,23.405,23.485,23.405,23.485,96255.0
2024-04-02 11:30:00,23.48,23.485,23.43,23.445,65945.0,23.48,23.485,23.43,23.445,65945.0
2024-04-02 12:00:00,23.445,23.45,23.41,23.425,57053.0,23.445,23.45,23.41,23.425,57053.0
2024-04-02 12:30:00,23.42,23.42,23.24,23.315,102211.0,23.42,23.42,23.24,23.315,102211.0
2024-04-02 13:00:00,23.315,23.34,23.26,23.34,84107.0,23.315,23.34,23.26,23.34,84107.0
2024-04-02 13:30:00,23.335,23.355,23.275,23.315,108328.0,23.335,23.355,23.275,23.315,108328.0
2024-04-02 14:00:00,23.31,23.365,23.3,23.34,84725.0,23.31,23.365,23.3,23.34,84725.0
2024-04-02 14:30:00,23.345,23.36,23.295,23.355,100023.0,23.345,23.36,23.295,23.355,100023.0
2024-04-02 15:00:00,23.355,23.365,23.31,23.33,83420.0,23.355,23.365,23.31,23.33,83420.0
2024-04-02 15:30:00,23.325,23.375,23.28,23.32,333907.0,23.325,23.375,23.28,23.32,333907.0
2024-04-03 09:30:00,23.34,23.487,23.34,23.45,87430.0,23.34,23.487,23.34,23.45,87430.0
2024-04-03 10:00:00,23.46,23.52,23.46,23.495,83496.0,23.46,23.52,23.46,23.495,83496.0
2024-04-03 10:30:00,23.495,23.535,23.485,23.5,62341.0,23.495,23.535,23.485,23.5,62341.0
2024-04-03 11:00:00,23.505,23.58,23.5,23.535,46271.0,23.505,23.58,23.5,23.535,46271.0
2024-04-03 11:30:00,23.54,23.545,23.48,23.505,79327.0,23.54,23.545,23.48,23.505,79327.0
2024-04-03 12:00:00,23.505,23.535,23.475,23.525,78365.0,23.505,23.535,23.475,23.525,78365.0
2024-04-03 12:30:00,23.5242,23.665,23.48,23.645,56476.0,23.5242,23.665,23.48,23.645,56476.0
2024-04-03 13:00:00,23.645,23.68,23.615,23.665,72799.0,23.645,23.68,23.615,23.665,72799.0
2024-04-03 13:30:00,23.665,23.725,23.655,23.6925,88252.0,23.665,23.725,23.655,23.6925,88252.0
2024-04-03 14:00:00,23.695,23.72,23.675,23.69,93230.0,23.695,23.72,23.675,23.69,93230.0
2024-04-03 14:30:00,23.69,23.815,23.69,23.815,68100.0,23.69,23.815,23.69,23.815,68100.0
2024-04-03 15:00:00,23.815,23.835,23.71,23.71,66786.0,23.815,23.835,23.71,23.71,66786.0
2024-04-03 15:30:00,23.71,23.79,23.665,23.68,179333.0,23.71,23.79,23.665,23.68,179333.0
2024-04-04 09:30:00,23.81,23.955,23.71,23.905,87291.0,23.81,23.955,23.71,23.905,87291.0
2024-04-04 10:00:00,23.9,23.95,23.875,23.88,271745.0,23.9,23.95,23.875,23.88,271745.0
2024-04-04 10:30:00,23.88,23.895,23.81,23.825,94083.0,23.88,23.895,23.81,23.825,94083.0
2024-04-04 11:00:00,23.825,23.85,23.715,23.745,78980.0,23.825,23.85,23.715,23.745,78980.0
2024-04-04 11:30:00,23.75,23.78,23.71,23.715,102070.0,23.75,23.78,23.71,23.715,102070.0
2024-04-04 12:00:00,23.715,23.76,23.69,23.705,81036.0,23.715,23.76,23.69,23.705,81036.0
2024-04-04 12:30:00,23.71,23.81,23.705,23.81,105058.0,23.71,23.81,23.705,23.81,105058.0
2024-04-04 13:00:00,23.805,23.845,23.79,23.84,34461.0,23.805,23.845,23.79,23.84,34461.0
2024-04-04 13:30:00,23.83,23.835,23.76,23.77,38112.0,23.83,23.835,23.76,23.77,38112.0
2024-04-04 14:00:00,23.775,23.775,23.64,23.64,38482.0,23.775,23.775,23.64,23.64,38482.0
2024-04-04 14:30:00,23.625,23.63,23.515,23.525,69038.0,23.625,23.63,23.515,23.525,69038.0
2024-04-04 15:00:00,23.52,23.52,23.42,23.42,104902.0,23.52,23.52,23.42,23.42,104902.0
2024-04-04 15:30:00,23.42,23.52,23.38,23.485,286252.0,23.42,23.52,23.38,23.485,286252.0
2024-04-05 09:30:00,23.44,23.44,23.31,23.315,63535.0,23.44,23.44,23.31,23.315,63535.0
2024-04-05 10:00:00,23.31,23.32,23.27,23.29,76366.0,23.31,23.32,23.27,23.29,76366.0
2024-04-05 10:30:00,23.285,23.325,23.22,23.26,189610.0,23.285,23.325,23.22,23.26,189610.0
2024-04-05 11:00:00,23.26,23.43,23.23,23.43,99711.0,23.26,23.43,23.23,23.43,99711.0
2024-04-05 11:30:00,23.4201,23.45,23.385,23.395,62819.0,23.4201,23.45,23.385,23.395,62819.0
2024-04-05 12:00:00,23.395,23.429,23.36,23.38,66205.0,23.395,23.429,23.36,23.38,66205.0
2024-04-05 12:30:00,23.38,23.38,23.31,23.356,71187.0,23.38,23.38,23.31,23.356,71187.0
2024-04-05 13:00:00,23.36,23.365,23.29,23.295,50572.0,23.36,23.365,23.29,23.295,50572.0
2024-04-05 13:30:00,23.295,23.325,23.215,23.235,110271.0,23.295,23.325,23.215,23.235,110271.0
2024-04-05 14:00:00,23.23,23.2459,23.19,23.225,64184.0,23.23,23.2459,23.19,23.225,64184.0
2024-04-05 14:30:00,23.23,23.255,23.21,23.25,87768.0,23.23,23.255,23.21,23.25,87768.0
2024-04-05 15:00:00,23.25,23.255,23.15,23.165,122166.0,23.25,23.255,23.15,23.165,122166.0
2024-04-05 15:30:00,23.16,23.19,23.0811,23.13,220556.0,23.16,23.19,23.0811,23.13,220556.0
2024-04-08 09:30:00,22.97,23.195,22.85,23.08,120717.0,22.97,23.195,22.85,23.08,120717.0
2024-04-08 10:00:00,23.085,23.125,23.03,23.05,92243.0,23.085,23.125,23.03,23.05,92243.0
2024-04-08 10:30:00,23.055,23.255,23.055,23.225,72655.0,23.055,23.255,23.055,23.225,72655.0
2024-04-08 11:00:00,23.225,23.25,23.16,23.165,50379.0,23.225,23.25,23.16,23.165,50379.0
2024-04-08 11:30:00,23.165,23.235,23.15,23.235,73099.0,23.165,23.235,23.15,23.235,73099.0
2024-04-08 12:00:00,23.235,23.275,23.235,23.235,74004.0,23.235,23.275,23.235,23.235,74004.0
2024-04-08 12:30:00,23.235,23.245,23.15,23.245,61785.0,23.235,23.245,23.15,23.245,61785.0
2024-04-08 13:00:00,23.25,23.295,23.24,23.27,47668.0,23.25,23.295,23.24,23.27,47668.0
2024-04-08 13:30:00,23.265,23.325,23.265,23.32,30600.0,23.265,23.325,23.265,23.32,30600.0
2024-04-08 14:00:00,23.32,23.345,23.29,23.335,42018.0,23.32,23.345,23.29,23.335,42018.0
2024-04-08 14:30:00,23.33,23.34,23.285,23.325,45759.0,23.33,23.34,23.285,23.325,45759.0
2024-04-08 15:00:00,23.325,23.425,23.32,23.4,59811.0,23.325,23.425,23.32,23.4,59811.0
2024-04-08 15:30:00,23.4,23.42,23.3,23.34,170029.0,23.4,23.42,23.3,23.34,170029.0
2024-04-09 09:30:00,23.33,23.64,23.285,23.61,88477.0,23.33,23.64,23.285,23.61,88477.0
2024-04-09 10:00:00,23.62,23.695,23.61,23.6552,52333.0,23.62,23.695,23.61,23.6552,52333.0
2024-04-09 10:30:00,23.655,23.725,23.64,23.69,75974.0,23.655,23.725,23.64,23.69,75974.0
2024-04-09 11:00:00,23.7,23.745,23.575,23.58,42086.0,23.7,23.745,23.575,23.58,42086.0
2024-04-09 11:30:00,23.575,23.665,23.545,23.66,35568.0,23.575,23.665,23.545,23.66,35568.0
2024-04-09 12:00:00,23.655,23.7,23.61,23.63,39098.0,23.655,23.7,23.61,23.63,39098.0
2024-04-09 12:30:00,23.63,23.655,23.595,23.6,37346.0,23.63,23.655,23.595,23.6,37346.0
2024-04-09 13:00:00,23.5925,23.65,23.585,23.62,37852.0,23.5925,23.65,23.585,23.62,37852.0
2024-04-09 13:30:00,23.62,23.625,23.565,23.57,71284.0,23.62,23.625,23.565,23.57,71284.0
2024-04-09 14:00:00,23.57,23.625,23.57,23.585,49633.0,23.57,23.625,23.57,23.585,49633.0
2024-04-09 14:30:00,23.581,23.615,23.58,23.605,43451.0,23.581,23.615,23.58,23.605,43451.0
2024-04-09 15:00:00,23.6,23.67,23.59,23.66,52786.0,23.6,23.67,23.59,23.66,52786.0
2024-04-09 15:30:00,23.66,23.745,23.625,23.72,185687.0,23.66,23.745,23.625,23.72,185687.0
2024-04-10 09:30:00,23.57,23.66,23.38,23.47,80538.0,23.57,23.66,23.38,23.47,80538.0
2024-04-10 10:00:00,23.47,23.6,23.47,23.575,114036.0,23.47,23.6,23.47,23.575,114036.0
2024-04-10 10:30:00,23.575,23.62,23.55,23.555,48829.0,23.575,23.62,23.55,23.555,48829.0
2024-04-10 11:00:00,23.555,23.585,23.545,23.56,54039.0,23.555,23.585,23.545,23.56,54039.0
2024-04-10 11:30:00,23.555,23.62,23.525,23.62,48978.0,23.555,23.62,23.525,23.62,48978.0
2024-04-10 12:00:00,23.63,23.64,23.57,23.585,29946.0,23.63,23.64,23.57,23.585,29946.0
2024-04-10 12:30:00,23.58,23.68,23.57,23.655,42472.0,23.58,23.68,23.57,23.655,42472.0
2024-04-10 13:00:00,23.655,23.655,23.61,23.64,31729.0,23.655,23.655,23.61,23.64,31729.0
2024-04-10 13:30:00,23.65,23.66,23.595,23.66,39033.0,23.65,23.66,23.595,23.66,39033.0
2024-04-10 14:00:00,23.66,23.735,23.64,23.69,48899.0,23.66,23.735,23.64,23.69,48899.0
2024-04-10 14:30:00,23.685,23.745,23.68,23.735,58153.0,23.685,23.745,23.68,23.735,58153.0
2024-04-10 15:00:00,23.735,23.795,23.73,23.765,68397.0,23.735,23.795,23.73,23.765,68397.0
2024-04-10 15:30:00,23.765,23.78,23.65,23.68,238124.0,23.765,23.78,23.65,23.68,238124.0
2024-04-11 09:30:00,23.3,23.39,22.63,22.75,302085.0,23.3,23.39,22.63,22.75,302085.0
2024-04-11 10:00:00,22.74,22.74,22.42,22.51,199952.0,22.74,22.74,22.42,22.51,199952.0
2024-04-11 10:30:00,22.51,22.725,22.505,22.65,144251.0,22.51,22.725,22.505,22.65,144251.0
2024-04-11 11:00:00,22.645,22.71,22.6,22.67,77094.0,22.645,22.71,22.6,22.67,77094.0
2024-04-11 11:30:00,22.675,22.76,22.675,22.725,65004.0,22.675,22.76,22.675,22.725,65004.0
2024-04-11 12:00:00,22.73,22.765,22.69,22.73,64711.0,22.73,22.765,22.69,22.73,64711.0
2024-04-11 12:30:00,22.72,22.72,22.61,22.645,76593.0,22.72,22.72,22.61,22.645,76593.0
2024-04-11 13:00:00,22.645,22.77,22.64,22.765,52750.0,22.645,22.77,22.64,22.765,52750.0
2024-04-11 13:30:00,22.765,22.77,22.685,22.695,46657.0,22.765,22.77,22.685,22.695,46657.0
2024-04-11 14:00:00,22.6905,22.702,22.62,22.6599,118215.0,22.6905,22.702,22.62,22.6599,118215.0
2024-04-11 14:30:00,22.665,22.75,22.645,22.72,62596.0,22.665,22.75,22.645,22.72,62596.0
2024-04-11 15:00:00,22.725,22.785,22.68,22.78,124902.0,22.725,22.785,22.68,22.78,124902.0
2024-04-11 15:30:00,22.785,22.785,22.605,22.65,315243.0,22.785,22.785,22.605,22.65,315243.0
2024-04-12 09:30:00,22.7,23.045,22.67,22.975,104927.0,22.7,23.045,22.67,22.975,104927.0
2024-04-12 10:00:00,22.97,23.015,22.83,22.83,73393.0,22.97,23.015,22.83,22.83,73393.0
2024-04-12 10:30:00,22.83,22.835,22.725,22.735,75653.0,22.83,22.835,22.725,22.735,75653.0
2024-04-12 11:00:00,22.735,22.775,22.7,22.745,83250.0,22.735,22.775,22.7,22.745,83250.0
2024-04-12 11:30:00,22.745,22.78,22.72,22.75,89321.0,22.745,22.78,22.72,22.75,89321.0
2024-04-12 12:00:00,22.75,22.755,22.63,22.685,54674.0,22.75,22.755,22.63,22.685,54674.0
2024-04-12 12:30:00,22.685,22.7,22.65,22.695,72936.0,22.685,22.7,22.65,22.695,72936.0
2024-04-12 13:00:00,22.695,22.765,22.69,22.745,71400.0,22.695,22.765,22.69,22.745,71400.0
2024-04-12 13:30:00,22.745,22.83,22.71,22.815,82160.0,22.745,22.83,22.71,22.815,82160.0
2024-04-12 14:00:00,22.81,22.85,22.75,22.84,57597.0,22.81,22.85,22.75,22.84,57597.0
2024-04-12 14:30:00,22.84,22.84,22.76,22.76,79597.0,22.84,22.84,22.76,22.76,79597.0
2024-04-12 15:00:00,22.76,22.765,22.72,22.75,101323.0,22.76,22.765,22.72,22.75,101323.0
2024-04-12 15:30:00,22.755,22.82,22.73,22.8,325235.0,22.755,22.82,22.73,22.8,325235.0
2024-04-15 09:30:00,22.93,23.065,22.87,23.045,77648.0,22.93,23.065,22.87,23.045,77648.0
2024-04-15 10:00:00,23.04,23.04,22.88,22.88,71000.0,23.04,23.04,22.88,22.88,71000.0
2024-04-15 10:30:00,22.88,22.88,22.82,22.83,64317.0,22.88,22.88,22.82,22.83,64317.0
2024-04-15 11:00:00,22.83,22.9199,22.83,22.89,51410.0,22.83,22.9199,22.83,22.89,51410.0
2024-04-15 11:30:00,22.89,22.92,22.86,22.905,59229.0,22.89,22.92,22.86,22.905,59229.0
2024-04-15 12:00:00,22.91,22.97,22.91,22.92,40946.0,22.91,22.97,22.91,22.92,40946.0
2024-04-15 12:30:00,22.925,22.925,22.82,22.85,74881.0,22.925,22.925,22.82,22.85,74881.0
2024-04-15 13:00:00,22.85,22.915,22.84,22.85,60998.0,22.85,22.915,22.84,22.85,60998.0
2024-04-15 13:30:00,22.85,22.85,22.79,22.83,115208.0,22.85,22.85,22.79,22.83,115208.0
2024-04-15 14:00:00,22.83,22.87,22.81,22.81,75565.0,22.83,22.87,22.81,22.81,75565.0
2024-04-15 14:30:00,22.81,22.8158,22.76,22.76,78652.0,22.81,22.8158,22.76,22.76,78652.0
2024-04-15 15:00:00,22.76,22.77,22.64,22.67,91362.0,22.76,22.77,22.64,22.67,91362.0
2024-04-15 15:30:00,22.67,22.73,22.64,22.695,246365.0,22.67,22.73,22.64,22.695,246365.0
2024-04-16 09:30:00,22.64,22.9,22.53,22.87,90469.0,22.64,22.9,22.53,22.87,90469.0
2024-04-16 10:00:00,22.865,22.895,22.815,22.825,76315.0,22.865,22.895,22.815,22.825,76315.0
2024-04-16 10:30:00,22.8203,22.845,22.75,22.805,60501.0,22.8203,22.845,22.75,22.805,60501.0
2024-04-16 11:00:00,22.8,22.8597,22.79,22.855,44286.0,22.8,22.8597,22.79,22.855,44286.0
2024-04-16 11:30:00,22.85,22.8572,22.81,22.84,54226.0,22.85,22.8572,22.81,22.84,54226.0
2024-04-16 12:00:00,22.83,22.885,22.8,22.88,65579.0,22.83,22.885,22.8,22.88,65579.0
2024-04-16 12:30:00,22.875,22.98,22.875,22.93,65418.0,22.875,22.98,22.875,22.93,65418.0
2024-04-16 13:00:00,22.93,22.98,22.91,22.965,42402.0,22.93,22.98,22.91,22.965,42402.0
2024-04-16 13:30:00,22.965,23.01,22.925,23.005,60138.0,22.965,23.01,22.925,23.005,60138.0
2024-04-16 14:00:00,23.0,23.08,22.98,22.985,85852.0,23.0,23.08,22.98,22.985,85852.0
2024-04-16 14:30:00,22.985,23.045,22.98,23.04,85035.0,22.985,23.045,22.98,23.04,85035.0
2024-04-16 15:00:00,23.04,23.06,23.01,23.05,63728.0,23.04,23.06,23.01,23.05,63728.0
2024-04-16 15:30:00,23.055,23.055,22.82,22.82,253044.0,23.055,23.055,22.82,22.82,253044.0
2024-04-17 09:30:00,22.86,23.29,22.82,23.275,106925.0,22.86,23.29,22.82,23.275,106925.0
2024-04-17 10:00:00,23.27,23.27,23.1,23.17,113916.0,23.27,23.27,23.1,23.17,113916.0
2024-04-17 10:30:00,23.17,23.195,23.11,23.15,95465.0,23.17,23.195,23.11,23.15,95465.0
2024-04-17 11:00:00,23.16,23.195,23.09,23.16,181680.0,23.16,23.195,23.09,23.16,181680.0
2024-04-17 11:30:00,23.165,23.22,23.13,23.22,97063.0,23.165,23.22,23.13,23.22,97063.0
2024-04-17 12:00:00,23.21,23.26,23.14,23.21,100460.0,23.21,23.26,23.14,23.21,100460.0
2024-04-17 12:30:00,23.21,23.21,23.145,23.185,66499.0,23.21,23.21,23.145,23.185,66499.0
2024-04-17 13:00:00,23.18,23.19,23.07,23.08,164912.0,23.18,23.19,23.07,23.08,164912.0
2024-04-17 13:30:00,23.085,23.135,22.945,23.05,123894.0,23.085,23.135,22.945,23.05,123894.0
2024-04-17 14:00:00,23.05,23.1,23.02,23.06,58203.0,23.05,23.1,23.02,23.06,58203.0
2024-04-17 14:30:00,23.065,23.1,22.975,22.975,189871.0,23.065,23.1,22.975,22.975,189871.0
2024-04-17 15:00:00,22.97,23.01,22.935,22.94,104485.0,22.97,23.01,22.935,22.94,104485.0
2024-04-17 15:30:00,22.94,22.95,22.825,22.875,493147.0,22.94,22.95,22.825,22.875,493147.0
2024-04-18 09:30:00,22.98,23.225,22.955,23.09,130085.0,22.98,23.225,22.955,23.09,130085.0
2024-04-18 10:00:00,23.09,23.09,22.9,22.95,127886.0,23.09,23.09,22.9,22.95,127886.0
2024-04-18 10:30:00,22.955,23.0,22.91,22.95,151549.0,22.955,23.0,22.91,22.95,151549.0
2024-04-18 11:00:00,22.96,23.0,22.94,22.945,66849.0,22.96,23.0,22.94,22.945,66849.0
2024-04-18 11:30:00,22.94,22.94,22.84,22.845,100596.0,22.94,22.94,22.84,22.845,100596.0
2024-04-18 12:00:00,22.85,22.87,22.76,22.79,85197.0,22.85,22.87,22.76,22.79,85197.0
2024-04-18 12:30:00,22.79,22.8,22.71,22.72,80260.0,22.79,22.8,22.71,22.72,80260.0
2024-04-18 13:00:00,22.725,22.78,22.7,22.775,127024.0,22.725,22.78,22.7,22.775,127024.0
2024-04-18 13:30:00,22.775,22.78,22.67,22.69,56987.0,22.775,22.78,22.67,22.69,56987.0
2024-04-18 14:00:00,22.69,22.7199,22.64,22.705,69550.0,22.69,22.7199,22.64,22.705,69550.0
2024-04-18 14:30:00,22.7,22.7,22.54,22.54,127732.0,22.7,22.7,22.54,22.54,127732.0
2024-04-18 15:00:00,22.545,22.62,22.51,22.59,230835.0,22.545,22.62,22.51,22.59,230835.0
2024-04-18 15:30:00,22.585,22.625,22.46,22.48,450751.0,22.585,22.625,22.46,22.48,450751.0
2024-04-19 09:30:00,22.47,22.71,22.445,22.67,161716.0,22.47,22.71,22.445,22.67,161716.0
2024-04-19 10:00:00,22.67,22.68,22.44,22.46,125719.0,22.67,22.68,22.44,22.46,125719.0
2024-04-19 10:30:00,22.465,22.495,22.42,22.435,93200.0,22.465,22.495,22.42,22.435,93200.0
2024-04-19 11:00:00,22.43,22.435,22.38,22.38,85316.0,22.43,22.435,22.38,22.38,85316.0
2024-04-19 11:30:00,22.385,22.405,22.31,22.31,64313.0,22.385,22.405,22.31,22.31,64313.0
2024-04-19 12:00:00,22.31,22.335,22.26,22.29,62230.0,22.31,22.335,22.26,22.29,62230.0
2024-04-19 12:30:00,22.28,22.3,22.23,22.26,86975.0,22.28,22.3,22.23,22.26,86975.0
2024-04-19 13:00:00,22.265,22.315,22.26,22.295,55652.0,22.265,22.315,22.26,22.295,55652.0
2024-04-19 13:30:00,22.29,22.38,22.27,22.365,121349.0,22.29,22.38,22.27,22.365,121349.0
2024-04-19 14:00:00,22.36,22.37,22.31,22.355,104550.0,22.36,22.37,22.31,22.355,104550.0
2024-04-19 14:30:00,22.355,22.36,22.305,22.34,102742.0,22.355,22.36,22.305,22.34,102742.0
2024-04-19 15:00:00,22.345,22.355,22.3001,22.35,78979.0,22.345,22.355,22.3001,22.35,78979.0
2024-04-19 15:30:00,22.36,22.535,22.355,22.509,379039.0,22.36,22.535,22.355,22.509,379039.0
2024-04-22 09:30:00,22.58,22.738,22.58,22.695,79922.0,22.58,22.738,22.58,22.695,79922.0
2024-04-22 10:00:00,22.695,22.845,22.6901,22.82,63573.0,22.695,22.845,22.6901,22.82,63573.0
2024-04-22 10:30:00,22.82,22.86,22.805,22.83,50386.0,22.82,22.86,22.805,22.83,50386.0
2024-04-22 11:00:00,22.825,22.835,22.725,22.725,69795.0,22.825,22.835,22.725,22.725,69795.0
2024-04-22 11:30:00,22.725,22.795,22.715,22.78,59382.0,22.725,22.795,22.715,22.78,59382.0
2024-04-22 12:00:00,22.785,22.81,22.76,22.76,48821.0,22.785,22.81,22.76,22.76,48821.0
2024-04-22 12:30:00,22.76,22.88,22.74,22.855,61523.0,22.76,22.88,22.74,22.855,61523.0
2024-04-22 13:00:00,22.85,22.94,22.85,22.94,49979.0,22.85,22.94,22.85,22.94,49979.0
2024-04-22 13:30:00,22.94,22.965,22.9,22.955,57260.0,22.94,22.965,22.9,22.955,57260.0
2024-04-22 14:00:00,22.955,23.05,22.955,23.045,55234.0,22.955,23.05,22.955,23.045,55234.0
2024-04-22 14:30:00,23.04,23.06,22.9,22.9,62316.0,23.04,23.06,22.9,22.9,62316.0
2024-04-22 15:00:00,22.9,22.95,22.875,22.91,92296.0,22.9,22.95,22.875,22.91,92296.0
2024-04-22 15:30:00,22.9,22.97,22.78,22.85,256834.0,22.9,22.97,22.78,22.85,256834.0
2024-04-23 09:30:00,23.02,23.25,23.0,23.22,101513.0,23.02,23.25,23.0,23.22,101513.0
2024-04-23 10:00:00,23.23,23.27,23.17,23.24,73063.0,23.23,23.27,23.17,23.24,73063.0
2024-04-23 10:30:00,23.24,23.44,23.22,23.43,130984.0,23.24,23.44,23.22,23.43,130984.0
2024-04-23 11:00:00,23.44,23.44,23.37,23.39,67116.0,23.44,23.44,23.37,23.39,67116.0
2024-04-23 11:30:00,23.38,23.385,23.32,23.385,69806.0,23.38,23.385,23.32,23.385,69806.0
2024-04-23 12:00:00,23.385,23.39,23.345,23.36,65860.0,23.385,23.39,23.345,23.36,65860.0
2024-04-23 12:30:00,23.365,23.395,23.355,23.37,53915.0,23.365,23.395,23.355,23.37,53915.0
2024-04-23 13:00:00,23.38,23.425,23.37,23.4,84533.0,23.38,23.425,23.37,23.4,84533.0
2024-04-23 13:30:00,23.4,23.47,23.4,23.45,128348.0,23.4,23.47,23.4,23.45,128348.0
2024-04-23 14:00:00,23.45,23.45,23.37,23.415,64364.0,23.45,23.45,23.37,23.415,64364.0
2024-04-23 14:30:00,23.41,23.46,23.405,23.4425,110951.0,23.41,23.46,23.405,23.4425,110951.0
2024-04-23 15:00:00,23.44,23.46,23.39,23.4425,99447.0,23.44,23.46,23.39,23.4425,99447.0
2024-04-23 15:30:00,23.445,23.47,23.28,23.28,299298.0,23.445,23.47,23.28,23.28,299298.0
2024-04-24 09:30:00,23.2,23.54,23.19,23.535,81005.0,23.2,23.54,23.19,23.535,81005.0
2024-04-24 10:00:00,23.54,23.58,23.47,23.555,94048.0,23.54,23.58,23.47,23.555,94048.0
2024-04-24 10:30:00,23.55,23.57,23.495,23.54,74357.0,23.55,23.57,23.495,23.54,74357.0
2024-04-24 11:00:00,23.545,23.65,23.53,23.635,74139.0,23.545,23.65,23.53,23.635,74139.0
2024-04-24 11:30:00,23.64,23.685,23.62,23.68,64654.0,23.64,23.685,23.62,23.68,64654.0
2024-04-24 12:00:00,23.675,23.68,23.61,23.65,55329.0,23.675,23.68,23.61,23.65,55329.0
2024-04-24 12:30:00,23.645,23.66,23.6,23.655,32077.0,23.645,23.66,23.6,23.655,32077.0
2024-04-24 13:00:00,23.655,23.725,23.635,23.715,45055.0,23.655,23.725,23.635,23.715,45055.0
2024-04-24 13:30:00,23.715,23.78,23.71,23.77,43250.0,23.715,23.78,23.71,23.77,43250.0
2024-04-24 14:00:00,23.77,23.77,23.695,23.7,42877.0,23.77,23.77,23.695,23.7,42877.0
2024-04-24 14:30:00,23.71,23.7457,23.69,23.695,65321.0,23.71,23.7457,23.69,23.695,65321.0
2024-04-24 15:00:00,23.695,23.72,23.65,23.715,82905.0,23.695,23.72,23.65,23.715,82905.0
2024-04-24 15:30:00,23.715,23.74,23.7,23.705,185695.0,23.715,23.74,23.7,23.705,185695.0
2024-04-25 09:30:00,23.68,23.74,23.43,23.44,122308.0,23.68,23.74,23.43,23.44,122308.0
2024-04-25 10:00:00,23.45,23.4701,23.37,23.465,52515.0,23.45,23.4701,23.37,23.465,52515.0
2024-04-25 10:30:00,23.47,23.495,23.405,23.43,72963.0,23.47,23.495,23.405,23.43,72963.0
2024-04-25 11:00:00,23.43,23.52,23.43,23.5,60042.0,23.43,23.52,23.43,23.5,60042.0
2024-04-25 11:30:00,23.5,23.525,23.485,23.52,39193.0,23.5,23.525,23.485,23.52,39193.0
2024-04-25 12:00:00,23.53,23.54,23.48,23.49,40128.0,23.53,23.54,23.48,23.49,40128.0
2024-04-25 12:30:00,23.49,23.54,23.47,23.53,31734.0,23.49,23.54,23.47,23.53,31734.0
2024-04-25 13:00:00,23.54,23.545,23.365,23.365,56895.0,23.54,23.545,23.365,23.365,56895.0
2024-04-25 13:30:00,23.36,23.5393,23.355,23.539,51726.0,23.36,23.5393,23.355,23.539,51726.0
2024-04-25 14:00:00,23.54,23.6069,23.535,23.585,52871.0,23.54,23.6069,23.535,23.585,52871.0
2024-04-25 14:30:00,23.585,23.615,23.58,23.605,41538.0,23.585,23.615,23.58,23.605,41538.0
2024-04-25 15:00:00,23.61,23.655,23.575,23.58,77190.0,23.61,23.655,23.575,23.58,77190.0
2024-04-25 15:30:00,23.595,23.63,23.49,23.53,199738.0,23.595,23.63,23.49,23.53,199738.0
2024-04-26 09:30:00,23.5,23.66,23.36,23.56,127491.0,23.5,23.66,23.36,23.56,127491.0
2024-04-26 10:00:00,23.565,23.565,23.45,23.485,65392.0,23.565,23.565,23.45,23.485,65392.0
2024-04-26 10:30:00,23.49,23.645,23.485,23.645,74234.0,23.49,23.645,23.485,23.645,74234.0
2024-04-26 11:00:00,23.645,23.66,23.59,23.615,42190.0,23.645,23.66,23.59,23.615,42190.0
2024-04-26 11:30:00,23.61,23.635,23.58,23.6,41127.0,23.61,23.635,23.58,23.6,41127.0
2024-04-26 12:00:00,23.605,23.64,23.6,23.605,34342.0,23.605,23.64,23.6,23.605,34342.0
2024-04-26 12:30:00,23.605,23.65,23.605,23.645,27264.0,23.605,23.65,23.605,23.645,27264.0
2024-04-26 13:00:00,23.65,23.705,23.65,23.7,58156.0,23.65,23.705,23.65,23.7,58156.0
2024-04-26 13:30:00,23.7,23.715,23.69,23.715,43706.0,23.7,23.715,23.69,23.715,43706.0
2024-04-26 14:00:00,23.715,23.72,23.69,23.7,64176.0,23.715,23.72,23.69,23.7,64176.0
2024-04-26 14:30:00,23.705,23.715,23.7,23.7022,46613.0,23.705,23.715,23.7,23.7022,46613.0
2024-04-26 15:00:00,23.7,23.755,23.695,23.735,100460.0,23.7,23.755,23.695,23.735,100460.0
2024-04-26 15:30:00,23.73,23.74,23.68,23.71,279975.0,23.73,23.74,23.68,23.71,279975.0
2024-04-29 09:30:00,23.79,23.89,23.76,23.84,74155.0,23.79,23.89,23.76,23.84,74155.0
2024-04-29 10:00:00,23.84,23.87,23.71,23.745,61920.0,23.84,23.87,23.71,23.745,61920.0
2024-04-29 10:30:00,23.745,23.75,23.69,23.72,26973.0,23.745,23.75,23.69,23.72,26973.0
2024-04-29 11:00:00,23.71,23.715,23.595,23.69,71862.0,23.71,23.715,23.595,23.69,71862.0
2024-04-29 11:30:00,23.6801,23.695,23.635,23.645,30993.0,23.6801,23.695,23.635,23.645,30993.0
2024-04-29 12:00:00,23.66,23.71,23.645,23.7043,69935.0,23.66,23.71,23.645,23.7043,69935.0
2024-04-29 12:30:00,23.705,23.775,23.675,23.775,68815.0,23.705,23.775,23.675,23.775,68815.0
2024-04-29 13:00:00,23.775,23.8,23.765,23.785,30785.0,23.775,23.8,23.765,23.785,30785.0
2024-04-29 13:30:00,23.785,23.87,23.785,23.865,41674.0,23.785,23.87,23.785,23.865,41674.0
2024-04-29 14:00:00,23.86,23.86,23.77,23.785,54355.0,23.86,23.86,23.77,23.785,54355.0
2024-04-29 14:30:00,23.78,23.85,23.78,23.835,83436.0,23.78,23.85,23.78,23.835,83436.0
2024-04-29 15:00:00,23.835,23.835,23.75,23.755,53587.0,23.835,23.835,23.75,23.755,53587.0
2024-04-29 15:30:00,23.755,23.755,23.683,23.75,180206.0,23.755,23.755,23.683,23.75,180206.0
2024-04-30 09:30:00,23.71,23.73,23.44,23.62,61038.0,23.71,23.73,23.44,23.62,61038.0
2024-04-30 10:00:00,23.62,23.635,23.515,23.52,61782.0,23.62,23.635,23.515,23.52,61782.0
2024-04-30 10:30:00,23.52,23.565,23.47,23.565,74805.0,23.52,23.565,23.47,23.565,74805.0
2024-04-30 11:00:00,23.555,23.605,23.53,23.565,43393.0,23.555,23.605,23.53,23.565,43393.0
2024-04-30 11:30:00,23.565,23.57,23.49,23.525,76856.0,23.565,23.57,23.49,23.525,76856.0
2024-04-30 12:00:00,23.525,23.605,23.52,23.605,56764.0,23.525,23.605,23.52,23.605,56764.0
2024-04-30 12:30:00,23.605,23.605,23.51,23.54,70442.0,23.605,23.605,23.51,23.54,70442.0
2024-04-30 13:00:00,23.545,23.625,23.535,23.615,25857.0,23.545,23.625,23.535,23.615,25857.0
2024-04-30 13:30:00,23.615,23.67,23.595,23.625,47868.0,23.615,23.67,23.595,23.625,47868.0
2024-04-30 14:00:00,23.625,23.63,23.58,23.605,59987.0,23.625,23.63,23.58,23.605,59987.0
2024-04-30 14:30:00,23.6,23.65,23.595,23.625,43704.0,23.6,23.65,23.595,23.625,43704.0
2024-04-30 15:00:00,23.625,23.65,23.555,23.595,121541.0,23.625,23.65,23.555,23.595,121541.0
2024-04-30 15:30:00,23.59,23.62,23.44,23.46,468812.0,23.59,23.62,23.44,23.46,468812.0
2024-05-01 09:30:00,21.64,22.24,20.69,21.09,859960.0,21.64,22.24,20.69,21.09,859960.0
2024-05-01 10:00:00,21.1,21.2,20.76,21.125,506165.0,21.1,21.2,20.76,21.125,506165.0
2024-05-01 10:30:00,21.13,21.4,21.095,21.17,378124.0,21.13,21.4,21.095,21.17,378124.0
2024-05-01 11:00:00,21.17,21.44,21.155,21.35,230980.0,21.17,21.44,21.155,21.35,230980.0
2024-05-01 11:30:00,21.34,21.35,21.1604,21.24,208579.0,21.34,21.35,21.1604,21.24,208579.0
2024-05-01 12:00:00,21.24,21.31,21.035,21.31,164480.0,21.24,21.31,21.035,21.31,164480.0
2024-05-01 12:30:00,21.3,21.34,21.01,21.05,124131.0,21.3,21.34,21.01,21.05,124131.0
2024-05-01 13:00:00,21.045,21.135,20.995,21.11,129542.0,21.045,21.135,20.995,21.11,129542.0
2024-05-01 13:30:00,21.105,21.3,21.07,21.22,184709.0,21.105,21.3,21.07,21.22,184709.0
2024-05-01 14:00:00,21.23,21.43,21.18,21.33,198588.0,21.23,21.43,21.18,21.33,198588.0
2024-05-01 14:30:00,21.335,21.39,21.25,21.36,308377.0,21.335,21.39,21.25,21.36,308377.0
2024-05-01 15:00:00,21.36,21.81,21.28,21.795,596310.0,21.36,21.81,21.28,21.795,596310.0
2024-05-01 15:30:00,21.795,22.14,21.78,21.92,1907279.0,21.795,22.14,21.78,21.92,1907279.0
2024-05-02 09:30:00,21.95,22.16,21.83,21.87,205059.0,21.95,22.16,21.83,21.87,205059.0
2024-05-02 10:00:00,21.87,21.87,21.51,21.8,174417.0,21.87,21.87,21.51,21.8,174417.0
2024-05-02 10:30:00,21.79,21.95,21.715,21.9,178126.0,21.79,21.95,21.715,21.9,178126.0
2024-05-02 11:00:00,21.9,21.9,21.765,21.79,193082.0,21.9,21.9,21.765,21.79,193082.0
2024-05-02 11:30:00,21.79,21.91,21.765,21.895,140400.0,21.79,21.91,21.765,21.895,140400.0
2024-05-02 12:00:00,21.895,22.04,21.875,21.935,128683.0,21.895,22.04,21.875,21.935,128683.0
2024-05-02 12:30:00,21.9381,22.085,21.885,22.065,114725.0,21.9381,22.085,21.885,22.065,114725.0
2024-05-02 13:00:00,22.07,22.18,22.03,22.085,111572.0,22.07,22.18,22.03,22.085,111572.0
2024-05-02 13:30:00,22.08,22.16,22.02,22.135,157173.0,22.08,22.16,22.02,22.135,157173.0
2024-05-02 14:00:00,22.13,22.13,22.03,22.06,110629.0,22.13,22.13,22.03,22.06,110629.0
2024-05-02 14:30:00,22.06,22.2,22.035,22.1501,147633.0,22.06,22.2,22.035,22.1501,147633.0
2024-05-02 15:00:00,22.1501,22.195,21.985,22.095,159218.0,22.1501,22.195,21.985,22.095,159218.0
2024-05-02 15:30:00,22.09,22.145,22.03,22.1,590378.0,22.09,22.145,22.03,22.1,590378.0
2024-05-03 09:30:00,22.21,22.47,22.19,22.36,195301.0,22.21,22.47,22.19,22.36,195301.0
2024-05-03 10:00:00,22.37,22.38,21.87,21.89,225750.0,22.37,22.38,21.87,21.89,225750.0
2024-05-03 10:30:00,21.88,21.93,21.785,21.785,119297.0,21.88,21.93,21.785,21.785,119297.0
2024-05-03 11:00:00,21.79,21.98,21.785,21.84,86106.0,21.79,21.98,21.785,21.84,86106.0
2024-05-03 11:30:00,21.845,21.925,21.8,21.895,71784.0,21.845,21.925,21.8,21.895,71784.0
2024-05-03 12:00:00,21.895,21.955,21.855,21.925,70856.0,21.895,21.955,21.855,21.925,70856.0
2024-05-03 12:30:00,21.925,21.935,21.835,21.86,77831.0,21.925,21.935,21.835,21.86,77831.0
2024-05-03 13:00:00,21.865,21.9,21.79,21.825,82780.0,21.865,21.9,21.79,21.825,82780.0
2024-05-03 13:30:00,21.82,21.88,21.76,21.845,99017.0,21.82,21.88,21.76,21.845,99017.0
2024-05-03 14:00:00,21.84,21.87,21.805,21.84,102943.0,21.84,21.87,21.805,21.84,102943.0
2024-05-03 14:30:00,21.83,21.89,21.78,21.795,106236.0,21.83,21.89,21.78,21.795,106236.0
2024-05-03 15:00:00,21.795,21.845,21.732,21.825,223974.0,21.795,21.845,21.732,21.825,223974.0
2024-05-03 15:30:00,21.825,21.92,21.82,21.9,329271.0,21.825,21.92,21.82,21.9,329271.0
2024-05-06 09:30:00,21.97,22.3,21.92,22.09,104677.0,21.97,22.3,21.92,22.09,104677.0
2024-05-06 10:00:00,22.1,22.17,22.02,22.02,83945.0,22.1,22.17,22.02,22.02,83945.0
2024-05-06 10:30:00,22.02,22.04,21.95,21.96,78769.0,22.02,22.04,21.95,21.96,78769.0
2024-05-06 11:00:00,21.96,21.965,21.86,21.905,72806.0,21.96,21.965,21.86,21.905,72806.0
2024-05-06 11:30:00,21.9,21.945,21.88,21.92,64483.0,21.9,21.945,21.88,21.92,64483.0
2024-05-06 12:00:00,21.925,21.93,21.89,21.9213,60272.0,21.925,21.93,21.89,21.9213,60272.0
2024-05-06 12:30:00,21.92,21.935,21.86,21.875,57820.0,21.92,21.935,21.86,21.875,57820.0
2024-05-06 13:00:00,21.88,21.94,21.88,21.92,70651.0,21.88,21.94,21.88,21.92,70651.0
2024-05-06 13:30:00,21.925,22.02,21.92,21.9803,84262.0,21.925,22.02,21.92,21.9803,84262.0
2024-05-06 14:00:00,21.985,22.03,21.93,21.935,90859.0,21.985,22.03,21.93,21.935,90859.0
2024-05-06 14:30:00,21.93,21.9399,21.85,21.85,110042.0,21.93,21.9399,21.85,21.85,110042.0
2024-05-06 15:00:00,21.855,21.91,21.84,21.845,154581.0,21.855,21.91,21.84,21.845,154581.0
2024-05-06 15:30:00,21.855,21.91,21.795,21.905,356730.0,21.855,21.91,21.795,21.905,356730.0
2024-05-07 09:30:00,21.96,22.41,21.96,22.27,198973.0,21.96,22.41,21.96,22.27,198973.0
2024-05-07 10:00:00,22.29,22.395,22.265,22.3519,71679.0,22.29,22.395,22.265,22.3519,71679.0
2024-05-07 10:30:00,22.35,22.36,22.245,22.265,48033.0,22.35,22.36,22.245,22.265,48033.0
2024-05-07 11:00:00,22.265,22.285,22.21,22.22,58136.0,22.265,22.285,22.21,22.22,58136.0
2024-05-07 11:30:00,22.195,22.25,22.18,22.18,49549.0,22.195,22.25,22.18,22.18,49549.0
2024-05-07 12:00:00,22.18,22.195,22.16,22.16,47610.0,22.18,22.195,22.16,22.16,47610.0
2024-05-07 12:30:00,22.1547,22.195,22.15,22.165,44527.0,22.1547,22.195,22.15,22.165,44527.0
2024-05-07 13:00:00,22.17,22.23,22.15,22.22,94202.0,22.17,22.23,22.15,22.22,94202.0
2024-05-07 13:30:00,22.2231,22.23,22.04,22.04,70238.0,22.2231,22.23,22.04,22.04,70238.0
2024-05-07 14:00:00,22.04,22.055,21.965,22.005,68368.0,22.04,22.055,21.965,22.005,68368.0
2024-05-07 14:30:00,22.005,22.05,21.965,21.975,98701.0,22.005,22.05,21.965,21.975,98701.0
2024-05-07 15:00:00,21.97,22.13,21.97,22.105,139652.0,21.97,22.13,21.97,22.105,139652.0
2024-05-07 15:30:00,22.105,22.2,22.09,22.17,309519.0,22.105,22.2,22.09,22.17,309519.0
2024-05-08 09:30:00,22.26,22.26,22.01,22.02,113368.0,22.26,22.26,22.01,22.02,113368.0
2024-05-08 10:00:00,22.015,22.155,22.01,22.085,117136.0,22.015,22.155,22.01,22.085,117136.0
2024-05-08 10:30:00,22.08,22.11,21.9,21.94,88446.0,22.08,22.11,21.9,21.94,88446.0
2024-05-08 11:00:00,21.95,21.995,21.89,21.905,67952.0,21.95,21.995,21.89,21.905,67952.0
2024-05-08 11:30:00,21.905,21.92,21.855,21.915,50477.0,21.905,21.92,21.855,21.915,50477.0
2024-05-08 12:00:00,21.93,21.955,21.83,21.84,42120.0,21.93,21.955,21.83,21.84,42120.0
2024-05-08 12:30:00,21.84,21.867,21.76,21.765,53904.0,21.84,21.867,21.76,21.765,53904.0
2024-05-08 13:00:00,21.7601,21.825,21.745,21.775,57320.0,21.7601,21.825,21.745,21.775,57320.0
2024-05-08 13:30:00,21.77,21.78,21.69,21.71,60214.0,21.77,21.78,21.69,21.71,60214.0
2024-05-08 14:00:00,21.715,21.77,21.695,21.765,50688.0,21.715,21.77,21.695,21.765,50688.0
2024-05-08 14:30:00,21.765,21.775,21.69,21.695,47165.0,21.765,21.775,21.69,21.695,47165.0
2024-05-08 15:00:00,21.695,21.75,21.65,21.685,106716.0,21.695,21.75,21.65,21.685,106716.0
2024-05-08 15:30:00,21.68,21.69,21.565,21.57,396550.0,21.68,21.69,21.565,21.57,396550.0
2024-05-09 09:30:00,21.62,21.785,21.5605,21.68,54625.0,21.62,21.785,21.5605,21.68,54625.0
2024-05-09 10:00:00,21.69,21.72,21.62,21.65,45994.0,21.69,21.72,21.62,21.65,45994.0
2024-05-09 10:30:00,21.65,21.6875,21.625,21.66,43779.0,21.65,21.6875,21.625,21.66,43779.0
2024-05-09 11:00:00,21.66,21.66,21.61,21.645,50455.0,21.66,21.66,21.61,21.645,50455.0
2024-05-09 11:30:00,21.64,21.645,21.55,21.555,59242.0,21.64,21.645,21.55,21.555,59242.0
2024-05-09 12:00:00,21.555,21.66,21.545,21.6301,56787.0,21.555,21.66,21.545,21.6301,56787.0
2024-05-09 12:30:00,21.63,21.69,21.63,21.645,37711.0,21.63,21.69,21.63,21.645,37711.0
2024-05-09 13:00:00,21.65,21.67,21.63,21.665,44247.0,21.65,21.67,21.63,21.665,44247.0
2024-05-09 13:30:00,21.665,21.695,21.65,21.68,48384.0,21.665,21.695,21.65,21.68,48384.0
2024-05-09 14:00:00,21.685,21.73,21.645,21.715,38116.0,21.685,21.73,21.645,21.715,38116.0
2024-05-09 14:30:00,21.72,21.735,21.69,21.735,53539.0,21.72,21.735,21.69,21.735,53539.0
2024-05-09 15:00:00,21.74,21.765,21.7,21.749,50307.0,21.74,21.765,21.7,21.749,50307.0
2024-05-09 15:30:00,21.745,21.789,21.71,21.76,232380.0,21.745,21.789,21.71,21.76,232380.0
2024-05-10 09:30:00,21.7,21.93,21.66,21.8,86207.0,21.7,21.93,21.66,21.8,86207.0
2024-05-10 10:00:00,21.775,21.82,21.6,21.605,68655.0,21.775,21.82,21.6,21.605,68655.0
2024-05-10 10:30:00,21.605,21.69,21.55,21.565,82686.0,21.605,21.69,21.55,21.565,82686.0
2024-05-10 11:00:00,21.565,21.685,21.56,21.685,73557.0,21.565,21.685,21.56,21.685,73557.0
2024-05-10 11:30:00,21.685,21.705,21.6,21.6012,56165.0,21.685,21.705,21.6,21.6012,56165.0
2024-05-10 12:00:00,21.605,21.62,21.515,21.5435,53389.0,21.605,21.62,21.515,21.5435,53389.0
2024-05-10 12:30:00,21.545,21.57,21.525,21.56,48618.0,21.545,21.57,21.525,21.56,48618.0
2024-05-10 13:00:00,21.555,21.555,21.475,21.475,46418.0,21.555,21.555,21.475,21.475,46418.0
2024-05-10 13:30:00,21.475,21.485,21.38,21.38,46948.0,21.475,21.485,21.38,21.38,46948.0
2024-05-10 14:00:00,21.38,21.4032,21.37,21.395,43427.0,21.38,21.4032,21.37,21.395,43427.0
2024-05-10 14:30:00,21.39,21.405,21.345,21.375,56465.0,21.39,21.405,21.345,21.375,56465.0
2024-05-10 15:00:00,21.3744,21.455,21.37,21.44,77244.0,21.3744,21.455,21.37,21.44,77244.0
2024-05-10 15:30:00,21.445,21.46,21.35,21.37,247481.0,21.445,21.46,21.35,21.37,247481.0
2024-05-13 09:30:00,21.37,21.59,21.2999,21.58,100633.0,21.37,21.59,21.2999,21.58,100633.0
2024-05-13 10:00:00,21.58,21.58,21.435,21.45,45375.0,21.58,21.58,21.435,21.45,45375.0
2024-05-13 10:30:00,21.445,21.525,21.445,21.515,37564.0,21.445,21.525,21.445,21.515,37564.0
2024-05-13 11:00:00,21.51,21.53,21.455,21.49,39252.0,21.51,21.53,21.455,21.49,39252.0
2024-05-13 11:30:00,21.49,21.54,21.47,21.5209,32448.0,21.49,21.54,21.47,21.5209,32448.0
2024-05-13 12:00:00,21.52,21.53,21.41,21.435,65295.0,21.52,21.53,21.41,21.435,65295.0
2024-05-13 12:30:00,21.43,21.43,21.34,21.345,40020.0,21.43,21.43,21.34,21.345,40020.0
2024-05-13 13:00:00,21.35,21.36,21.27,21.27,63597.0,21.35,21.36,21.27,21.27,63597.0
2024-05-13 13:30:00,21.27,21.27,21.14,21.145,79826.0,21.27,21.27,21.14,21.145,79826.0
2024-05-13 14:00:00,21.145,21.24,21.125,21.2009,63896.0,21.145,21.24,21.125,21.2009,63896.0
2024-05-13 14:30:00,21.205,21.24,21.175,21.215,60067.0,21.205,21.24,21.175,21.215,60067.0
2024-05-13 15:00:00,21.215,21.28,21.195,21.27,99080.0,21.215,21.28,21.195,21.27,99080.0
2024-05-13 15:30:00,21.28,21.3,21.17,21.27,274022.0,21.28,21.3,21.17,21.27,274022.0
2024-05-14 09:30:00,21.28,21.38,21.02,21.11,88767.0,21.28,21.38,21.02,21.11,88767.0
2024-05-14 10:00:00,21.08,21.11,20.95,20.96,69760.0,21.08,21.11,20.95,20.96,69760.0
2024-05-14 10:30:00,20.96,21.02,20.925,21.0002,86918.0,20.96,21.02,20.925,21.0002,86918.0
2024-05-14 11:00:00,21.01,21.02,20.965,20.965,81238.0,21.01,21.02,20.965,20.965,81238.0
2024-05-14 11:30:00,20.965,20.965,20.84,20.865,86008.0,20.965,20.965,20.84,20.865,86008.0
2024-05-14 12:00:00,20.86,20.885,20.78,20.825,77585.0,20.86,20.885,20.78,20.825,77585.0
2024-05-14 12:30:00,20.83,20.895,20.815,20.89,46592.0,20.83,20.895,20.815,20.89,46592.0
2024-05-14 13:00:00,20.89,20.91,20.865,20.9058,32125.0,20.89,20.91,20.865,20.9058,32125.0
2024-05-14 13:30:00,20.905,20.91,20.85,20.86,44704.0,20.905,20.91,20.85,20.86,44704.0
2024-05-14 14:00:00,20.855,20.93,20.855,20.915,52608.0,20.855,20.93,20.855,20.915,52608.0
2024-05-14 14:30:00,20.915,20.96,20.91,20.9559,41803.0,20.915,20.96,20.91,20.9559,41803.0
2024-05-14 15:00:00,20.955,21.025,20.91,21.025,71310.0,20.955,21.025,20.91,21.025,71310.0
2024-05-14 15:30:00,21.025,21.04,20.945,20.995,271933.0,21.025,21.04,20.945,20.995,271933.0
2024-05-15 09:30:00,21.12,21.38,21.12,21.29,80715.0,21.12,21.38,21.12,21.29,80715.0
2024-05-15 10:00:00,21.285,21.295,21.2,21.24,54978.0,21.285,21.295,21.2,21.24,54978.0
2024-05-15 10:30:00,21.23,21.28,21.22,21.28,65320.0,21.23,21.28,21.22,21.28,65320.0
2024-05-15 11:00:00,21.28,21.35,21.24,21.265,69754.0,21.28,21.35,21.24,21.265,69754.0
2024-05-15 11:30:00,21.2675,21.29,21.205,21.23,73446.0,21.2675,21.29,21.205,21.23,73446.0
2024-05-15 12:00:00,21.225,21.237,21.145,21.17,47049.0,21.225,21.237,21.145,21.17,47049.0
2024-05-15 12:30:00,21.175,21.2,21.12,21.195,26524.0,21.175,21.2,21.12,21.195,26524.0
2024-05-15 13:00:00,21.2,21.3,21.17,21.255,81858.0,21.2,21.3,21.17,21.255,81858.0
2024-05-15 13:30:00,21.255,21.28,21.16,21.18,43684.0,21.255,21.28,21.16,21.18,43684.0
2024-05-15 14:00:00,21.17,21.22,21.17,21.215,35861.0,21.17,21.22,21.17,21.215,35861.0
2024-05-15 14:30:00,21.215,21.24,21.185,21.22,46940.0,21.215,21.24,21.185,21.22,46940.0
2024-05-15 15:00:00,21.215,21.22,21.115,21.125,69545.0,21.215,21.22,21.115,21.125,69545.0
2024-05-15 15:30:00,21.12,21.21,21.0925,21.14,296600.0,21.12,21.21,21.0925,21.14,296600.0
2024-05-16 09:30:00,21.05,21.185,20.89,20.92,138441.0,21.05,21.185,20.89,20.92,138441.0
2024-05-16 10:00:00,20.94,21.03,20.9,21.025,63847.0,20.94,21.03,20.9,21.025,63847.0
2024-05-16 10:30:00,21.025,21.065,20.87,21.0,145677.0,21.025,21.065,20.87,21.0,145677.0
2024-05-16 11:00:00,21.02,21.03,20.985,21.025,85935.0,21.02,21.03,20.985,21.025,85935.0
2024-05-16 11:30:00,21.025,21.06,20.985,21.04,77794.0,21.025,21.06,20.985,21.04,77794.0
2024-05-16 12:00:00,21.04,21.05,21.015,21.04,44872.0,21.04,21.05,21.015,21.04,44872.0
2024-05-16 12:30:00,21.04,21.075,21.03,21.045,68830.0,21.04,21.075,21.03,21.045,68830.0
2024-05-16 13:00:00,21.04,21.05,21.0,21.0025,56824.0,21.04,21.05,21.0,21.0025,56824.0
2024-05-16 13:30:00,21.01,21.14,20.99,21.135,66146.0,21.01,21.14,20.99,21.135,66146.0
2024-05-16 14:00:00,21.135,21.14,21.055,21.095,64154.0,21.135,21.14,21.055,21.095,64154.0
2024-05-16 14:30:00,21.09,21.1275,21.08,21.115,70228.0,21.09,21.1275,21.08,21.115,70228.0
2024-05-16 15:00:00,21.11,21.2,21.09,21.18,98900.0,21.11,21.2,21.09,21.18,98900.0
2024-05-16 15:30:00,21.18,21.27,21.1738,21.235,272832.0,21.18,21.27,21.1738,21.235,272832.0
2024-05-17 09:30:00,21.26,21.26,21.03,21.04,53051.0,21.26,21.26,21.03,21.04,53051.0
2024-05-17 10:00:00,21.045,21.07,20.99,21.03,35676.0,21.045,21.07,20.99,21.03,35676.0
2024-05-17 10:30:00,21.03,21.03,20.93,20.94,34587.0,21.03,21.03,20.93,20.94,34587.0
2024-05-17 11:00:00,20.94,20.955,20.895,20.91,67742.0,20.94,20.955,20.895,20.91,67742.0
2024-05-17 11:30:00,20.915,20.935,20.86,20.88,53799.0,20.915,20.935,20.86,20.88,53799.0
2024-05-17 12:00:00,20.88,20.92,20.86,20.86,62009.0,20.88,20.92,20.86,20.86,62009.0
2024-05-17 12:30:00,20.865,20.93,20.865,20.915,43182.0,20.865,20.93,20.865,20.915,43182.0
2024-05-17 13:00:00,20.91,20.965,20.875,20.88,75474.0,20.91,20.965,20.875,20.88,75474.0
2024-05-17 13:30:00,20.885,20.9,20.815,20.84,65123.0,20.885,20.9,20.815,20.84,65123.0
2024-05-17 14:00:00,20.85,20.865,20.825,20.84,38974.0,20.85,20.865,20.825,20.84,38974.0
2024-05-17 14:30:00,20.845,20.86,20.82,20.84,39905.0,20.845,20.86,20.82,20.84,39905.0
2024-05-17 15:00:00,20.84,20.855,20.83,20.83,60123.0,20.84,20.855,20.83,20.83,60123.0
2024-05-17 15:30:00,20.83,20.94,20.76,20.91,317503.0,20.83,20.94,20.76,20.91,317503.0
2024-05-20 09:30:00,20.99,21.17,20.87,21.1,124340.0,20.99,21.17,20.87,21.1,124340.0
2024-05-20 10:00:00,21.1,21.115,20.98,21.0,100914.0,21.1,21.115,20.98,21.0,100914.0
2024-05-20 10:30:00,21.005,21.04,20.95,21.005,79690.0,21.005,21.04,20.95,21.005,79690.0
2024-05-20 11:00:00,21.0,21.03,20.965,21.0,78460.0,21.0,21.03,20.965,21.0,78460.0
2024-05-20 11:30:00,21.005,21.07,20.96,21.065,53831.0,21.005,21.07,20.96,21.065,53831.0
2024-05-20 12:00:00,21.065,21.095,21.04,21.0738,56684.0,21.065,21.095,21.04,21.0738,56684.0
2024-05-20 12:30:00,21.075,21.17,21.07,21.14,52297.0,21.075,21.17,21.07,21.14,52297.0
2024-05-20 13:00:00,21.15,21.15,21.112,21.14,55146.0,21.15,21.15,21.112,21.14,55146.0
2024-05-20 13:30:00,21.14,21.16,21.111,21.15,72218.0,21.14,21.16,21.111,21.15,72218.0
2024-05-20 14:00:00,21.145,21.21,21.145,21.17,59217.0,21.145,21.21,21.145,21.17,59217.0
2024-05-20 14:30:00,21.175,21.185,21.085,21.1099,63437.0,21.175,21.185,21.085,21.1099,63437.0
2024-05-20 15:00:00,21.105,21.15,21.05,21.085,101362.0,21.105,21.15,21.05,21.085,101362.0
2024-05-20 15:30:00,21.085,21.09,21.02,21.07,229299.0,21.085,21.09,21.02,21.07,229299.0
2024-05-21 09:30:00,21.01,21.1664,20.93,21.145,66427.0,21.01,21.1664,20.93,21.145,66427.0
2024-05-21 10:00:00,21.155,21.19,20.99,21.01,97985.0,21.155,21.19,20.99,21.01,97985.0
2024-05-21 10:30:00,21.02,21.05,20.95,21.05,75320.0,21.02,21.05,20.95,21.05,75320.0
2024-05-21 11:00:00,21.05,21.0675,21.01,21.05,45251.0,21.05,21.0675,21.01,21.05,45251.0
2024-05-21 11:30:00,21.0575,21.08,21.02,21.03,52388.0,21.0575,21.08,21.02,21.03,52388.0
2024-05-21 12:00:00,21.035,21.045,20.96,20.99,49702.0,21.035,21.045,20.96,20.99,49702.0
2024-05-21 12:30:00,20.995,21.0,20.92,20.92,55296.0,20.995,21.0,20.92,20.92,55296.0
2024-05-21 13:00:00,20.92,20.9599,20.89,20.94,52579.0,20.92,20.9599,20.89,20.94,52579.0
2024-05-21 13:30:00,20.945,21.085,20.945,21.065,128613.0,20.945,21.085,20.945,21.065,128613.0
2024-05-21 14:00:00,21.06,21.1,21.05,21.1,52170.0,21.06,21.1,21.05,21.1,52170.0
2024-05-21 14:30:00,21.095,21.14,21.095,21.135,66675.0,21.095,21.14,21.095,21.135,66675.0
2024-05-21 15:00:00,21.14,21.15,21.085,21.085,97748.0,21.14,21.15,21.085,21.085,97748.0
2024-05-21 15:30:00,21.08,21.08,20.94,21.02,388118.0,21.08,21.08,20.94,21.02,388118.0
2024-05-22 09:30:00,20.98,21.15,20.942,21.14,33870.0,20.98,21.15,20.942,21.14,33870.0
2024-05-22 10:00:00,21.145,21.205,21.115,21.1609,77486.0,21.145,21.205,21.115,21.1609,77486.0
2024-05-22 10:30:00,21.16,21.23,21.125,21.21,56034.0,21.16,21.23,21.125,21.21,56034.0
2024-05-22 11:00:00,21.21,21.26,21.205,21.235,40955.0,21.21,21.26,21.205,21.235,40955.0
2024-05-22 11:30:00,21.235,21.27,21.235,21.24,58034.0,21.235,21.27,21.235,21.24,58034.0
2024-05-22 12:00:00,21.24,21.295,21.24,21.27,37443.0,21.24,21.295,21.24,21.27,37443.0
2024-05-22 12:30:00,21.275,21.33,21.27,21.295,49462.0,21.275,21.33,21.27,21.295,49462.0
2024-05-22 13:00:00,21.3,21.33,21.27,21.275,50336.0,21.3,21.33,21.27,21.275,50336.0
2024-05-22 13:30:00,21.27,21.285,21.16,21.195,147478.0,21.27,21.285,21.16,21.195,147478.0
2024-05-22 14:00:00,21.19,21.205,21.14,21.16,54728.0,21.19,21.205,21.14,21.16,54728.0
2024-05-22 14:30:00,21.16,21.18,21.12,21.17,37967.0,21.16,21.18,21.12,21.17,37967.0
2024-05-22 15:00:00,21.17,21.18,21.04,21.085,65850.0,21.17,21.18,21.04,21.085,65850.0
2024-05-22 15:30:00,21.08,21.115,20.96,21.0,257723.0,21.08,21.115,20.96,21.0,257723.0
2024-05-23 09:30:00,21.03,21.05,20.78,20.85,115816.0,21.03,21.05,20.78,20.85,115816.0
2024-05-23 10:00:00,20.84,20.87,20.63,20.68,98388.0,20.84,20.87,20.63,20.68,98388.0
2024-05-23 10:30:00,20.695,20.7,20.645,20.675,66584.0,20.695,20.7,20.645,20.675,66584.0
2024-05-23 11:00:00,20.68,20.685,20.59,20.61,104121.0,20.68,20.685,20.59,20.61,104121.0
2024-05-23 11:30:00,20.615,20.615,20.51,20.52,43963.0,20.615,20.615,20.51,20.52,43963.0
2024-05-23 12:00:00,20.515,20.55,20.49,20.515,57862.0,20.515,20.55,20.49,20.515,57862.0
2024-05-23 12:30:00,20.51,20.52,20.355,20.36,36480.0,20.51,20.52,20.355,20.36,36480.0
2024-05-23 13:00:00,20.375,20.395,20.34,20.355,70415.0,20.375,20.395,20.34,20.355,70415.0
2024-05-23 13:30:00,20.355,20.385,20.28,20.28,99489.0,20.355,20.385,20.28,20.28,99489.0
2024-05-23 14:00:00,20.275,20.315,20.23,20.235,68111.0,20.275,20.315,20.23,20.235,68111.0
2024-05-23 14:30:00,20.235,20.435,20.235,20.425,50099.0,20.235,20.435,20.235,20.425,50099.0
2024-05-23 15:00:00,20.42,20.46,20.393,20.455,52341.0,20.42,20.46,20.393,20.455,52341.0
2024-05-23 15:30:00,20.455,20.47,20.365,20.42,210935.0,20.455,20.47,20.365,20.42,210935.0
2024-05-24 09:30:00,20.48,20.6,20.43,20.51,86534.0,20.48,20.6,20.43,20.51,86534.0
2024-05-24 10:00:00,20.53,20.545,20.445,20.485,36814.0,20.53,20.545,20.445,20.485,36814.0
2024-05-24 10:30:00,20.48,20.579,20.465,20.57,123543.0,20.48,20.579,20.465,20.57,123543.0
2024-05-24 11:00:00,20.575,20.7,20.575,20.67,74708.0,20.575,20.7,20.575,20.67,74708.0
2024-05-24 11:30:00,20.665,20.68,20.5829,20.605,54517.0,20.665,20.68,20.5829,20.605,54517.0
2024-05-24 12:00:00,20.605,20.675,20.595,20.675,59474.0,20.605,20.675,20.595,20.675,59474.0
2024-05-24 12:30:00,20.675,20.68,20.61,20.61,48604.0,20.675,20.68,20.61,20.61,48604.0
2024-05-24 13:00:00,20.615,20.68,20.595,20.67,66115.0,20.615,20.68,20.595,20.67,66115.0
2024-05-24 13:30:00,20.67,20.695,20.63,20.66,37691.0,20.67,20.695,20.63,20.66,37691.0
2024-05-24 14:00:00,20.66,20.67,20.64,20.67,39256.0,20.66,20.67,20.64,20.67,39256.0
2024-05-24 14:30:00,20.67,20.685,20.55,20.555,57705.0,20.67,20.685,20.55,20.555,57705.0
2024-05-24 15:00:00,20.55,20.695,20.55,20.68,107959.0,20.55,20.695,20.55,20.68,107959.0
2024-05-24 15:30:00,20.68,20.68,20.54,20.56,145610.0,20.68,20.68,20.54,20.56,145610.0
2024-05-28 09:30:00,20.43,20.63,20.37,20.545,103034.0,20.43,20.63,20.37,20.545,103034.0
2024-05-28 10:00:00,20.545,20.57,20.48,20.49,51299.0,20.545,20.57,20.48,20.49,51299.0
2024-05-28 10:30:00,20.49,20.5,20.44,20.46,42689.0,20.49,20.5,20.44,20.46,42689.0
2024-05-28 11:00:00,20.465,20.485,20.44,20.48,43996.0,20.465,20.485,20.44,20.48,43996.0
2024-05-28 11:30:00,20.485,20.5,20.46,20.46,38002.0,20.485,20.5,20.46,20.46,38002.0
2024-05-28 12:00:00,20.46,20.46,20.34,20.37,107454.0,20.46,20.46,20.34,20.37,107454.0
2024-05-28 12:30:00,20.375,20.375,20.305,20.31,46250.0,20.375,20.375,20.305,20.31,46250.0
2024-05-28 13:00:00,20.3091,20.325,20.27,20.275,29314.0,20.3091,20.325,20.27,20.275,29314.0
2024-05-28 13:30:00,20.27,20.285,20.18,20.205,70207.0,20.27,20.285,20.18,20.205,70207.0
2024-05-28 14:00:00,20.205,20.245,20.205,20.24,51131.0,20.205,20.245,20.205,20.24,51131.0
2024-05-28 14:30:00,20.245,20.345,20.24,20.315,91257.0,20.245,20.345,20.24,20.315,91257.0
2024-05-28 15:00:00,20.315,20.32,20.26,20.275,137395.0,20.315,20.32,20.26,20.275,137395.0
2024-05-28 15:30:00,20.275,20.375,20.27,20.33,269342.0,20.275,20.375,20.27,20.33,269342.0
2024-05-29 09:30:00,20.32,20.38,20.19,20.225,105724.0,20.32,20.38,20.19,20.225,105724.0
2024-05-29 10:00:00,20.225,20.255,20.14,20.19,55970.0,20.225,20.255,20.14,20.19,55970.0
2024-05-29 10:30:00,20.195,20.34,20.19,20.34,84654.0,20.195,20.34,20.19,20.34,84654.0
2024-05-29 11:00:00,20.34,20.34,20.25,20.315,52354.0,20.34,20.34,20.25,20.315,52354.0
2024-05-29 11:30:00,20.32,20.36,20.295,20.325,37862.0,20.32,20.36,20.295,20.325,37862.0
2024-05-29 12:00:00,20.325,20.4,20.32,20.395,38634.0,20.325,20.4,20.32,20.395,38634.0
2024-05-29 12:30:00,20.395,20.42,20.38,20.415,37968.0,20.395,20.42,20.38,20.415,37968.0
2024-05-29 13:00:00,20.42,20.445,20.4,20.43,65568.0,20.42,20.445,20.4,20.43,65568.0
2024-05-29 13:30:00,20.425,20.45,20.33,20.355,51764.0,20.425,20.45,20.33,20.355,51764.0
2024-05-29 14:00:00,20.35,20.46,20.35,20.3801,49424.0,20.35,20.46,20.35,20.3801,49424.0
2024-05-29 14:30:00,20.38,20.415,20.35,20.4,67594.0,20.38,20.415,20.35,20.4,67594.0
2024-05-29 15:00:00,20.405,20.485,20.405,20.475,71587.0,20.405,20.485,20.405,20.475,71587.0
2024-05-29 15:30:00,20.475,20.595,20.47,20.48,252936.0,20.475,20.595,20.47,20.48,252936.0
2024-05-30 09:30:00,20.53,20.62,20.4,20.555,72915.0,20.53,20.62,20.4,20.555,72915.0
2024-05-30 10:00:00,20.555,20.695,20.53,20.69,85090.0,20.555,20.695,20.53,20.69,85090.0
2024-05-30 10:30:00,20.7,20.745,20.6701,20.715,60692.0,20.7,20.745,20.6701,20.715,60692.0
2024-05-30 11:00:00,20.715,20.765,20.6805,20.74,80149.0,20.715,20.765,20.6805,20.74,80149.0
2024-05-30 11:30:00,20.75,20.795,20.71,20.7925,59361.0,20.75,20.795,20.71,20.7925,59361.0
2024-05-30 12:00:00,20.795,20.8062,20.78,20.795,76214.0,20.795,20.8062,20.78,20.795,76214.0
2024-05-30 12:30:00,20.795,20.855,20.75,20.79,127695.0,20.795,20.855,20.75,20.79,127695.0
2024-05-30 13:00:00,20.795,20.8361,20.74,20.835,44766.0,20.795,20.8361,20.74,20.835,44766.0
2024-05-30 13:30:00,20.8312,20.85,20.73,20.78,135610.0,20.8312,20.85,20.73,20.78,135610.0
2024-05-30 14:00:00,20.79,20.88,20.79,20.875,117483.0,20.79,20.88,20.79,20.875,117483.0
2024-05-30 14:30:00,20.875,20.89,20.755,20.785,106098.0,20.875,20.89,20.755,20.785,106098.0
2024-05-30 15:00:00,20.785,20.8,20.74,20.775,114782.0,20.785,20.8,20.74,20.775,114782.0
2024-05-30 15:30:00,20.78,20.81,20.65,20.77,272417.0,20.78,20.81,20.65,20.77,272417.0
2024-05-31 09:30:00,21.38,21.59,21.18,21.495,201434.0,21.38,21.59,21.18,21.495,201434.0
2024-05-31 10:00:00,21.495,21.51,21.36,21.375,95046.0,21.495,21.51,21.36,21.375,95046.0
2024-05-31 10:30:00,21.37,21.46,21.31,21.445,78751.0,21.37,21.46,21.31,21.445,78751.0
2024-05-31 11:00:00,21.44,21.46,21.33,21.425,69230.0,21.44,21.46,21.33,21.425,69230.0
2024-05-31 11:30:00,21.42,21.44,21.37,21.43,52632.0,21.42,21.44,21.37,21.43,52632.0
2024-05-31 12:00:00,21.435,21.62,21.405,21.6,106286.0,21.435,21.62,21.405,21.6,106286.0
2024-05-31 12:30:00,21.6,21.61,21.49,21.535,48446.0,21.6,21.61,21.49,21.535,48446.0
2024-05-31 13:00:00,21.54,21.56,21.46,21.51,68199.0,21.54,21.56,21.46,21.51,68199.0
2024-05-31 13:30:00,21.505,21.545,21.485,21.51,78745.0,21.505,21.545,21.485,21.51,78745.0
2024-05-31 14:00:00,21.5001,21.545,21.5,21.52,62909.0,21.5001,21.545,21.5,21.52,62909.0
2024-05-31 14:30:00,21.5101,21.56,21.485,21.555,76654.0,21.5101,21.56,21.485,21.555,76654.0
2024-05-31 15:00:00,21.555,21.635,21.535,21.615,125930.0,21.555,21.635,21.535,21.615,125930.0
2024-05-31 15:30:00,21.6199,21.725,21.6001,21.7,392854.0,21.6199,21.725,21.6001,21.7,392854.0
2024-06-03 09:30:00,21.59,22.04,21.565,21.96,155470.0,21.59,22.04,21.565,21.96,155470.0
2024-06-03 10:00:00,21.98,22.175,21.96,22.1548,141974.0,21.98,22.175,21.96,22.1548,141974.0
2024-06-03 10:30:00,22.155,22.305,22.12,22.185,133255.0,22.155,22.305,22.12,22.185,133255.0
2024-06-03 11:00:00,22.185,22.245,22.13,22.15,107334.0,22.185,22.245,22.13,22.15,107334.0
2024-06-03 11:30:00,22.145,22.145,21.99,21.995,79616.0,22.145,22.145,21.99,21.995,79616.0
2024-06-03 12:00:00,22.0,22.03,21.92,21.94,44843.0,22.0,22.03,21.92,21.94,44843.0
2024-06-03 12:30:00,21.95,21.95,21.845,21.905,47158.0,21.95,21.95,21.845,21.905,47158.0
2024-06-03 13:00:00,21.9,21.9,21.835,21.88,45659.0,21.9,21.9,21.835,21.88,45659.0
2024-06-03 13:30:00,21.89,21.94,21.87,21.915,60065.0,21.89,21.94,21.87,21.915,60065.0
2024-06-03 14:00:00,21.91,21.9699,21.91,21.95,65880.0,21.91,21.9699,21.91,21.95,65880.0
2024-06-03 14:30:00,21.9507,22.005,21.9507,22.005,78016.0,21.9507,22.005,21.9507,22.005,78016.0
2024-06-03 15:00:00,22.005,22.06,21.985,21.99,100860.0,22.005,22.06,21.985,21.99,100860.0
2024-06-03 15:30:00,21.995,22.005,21.89,21.935,266004.0,21.995,22.005,21.89,21.935,266004.0
2024-06-04 09:30:00,21.99,22.16,21.88,22.11,79144.0,21.99,22.16,21.88,22.11,79144.0
2024-06-04 10:00:00,22.11,22.15,22.04,22.07,75775.0,22.11,22.15,22.04,22.07,75775.0
2024-06-04 10:30:00,22.065,22.065,21.94,21.94,41603.0,22.065,22.065,21.94,21.94,41603.0
2024-06-04 11:00:00,21.945,22.05,21.93,22.015,35847.0,21.945,22.05,21.93,22.015,35847.0
2024-06-04 11:30:00,22.015,22.015,21.96,22.01,41506.0,22.015,22.015,21.96,22.01,41506.0
2024-06-04 12:00:00,22.0001,22.0001,21.87,21.905,51888.0,22.0001,22.0001,21.87,21.905,51888.0
2024-06-04 12:30:00,21.905,21.925,21.863,21.89,31914.0,21.905,21.925,21.863,21.89,31914.0
2024-06-04 13:00:00,21.89,21.895,21.81,21.825,26382.0,21.89,21.895,21.81,21.825,26382.0
2024-06-04 13:30:00,21.825,21.975,21.81,21.935,52360.0,21.825,21.975,21.81,21.935,52360.0
2024-06-04 14:00:00,21.935,21.94,21.805,21.83,119058.0,21.935,21.94,21.805,21.83,119058.0
2024-06-04 14:30:00,21.83,21.88,21.805,21.8261,45684.0,21.83,21.88,21.805,21.8261,45684.0
2024-06-04 15:00:00,21.82,21.82,21.68,21.695,52085.0,21.82,21.82,21.68,21.695,52085.0
2024-06-04 15:30:00,21.695,21.8,21.695,21.725,183888.0,21.695,21.8,21.695,21.725,183888.0
2024-06-05 09:30:00,21.72,21.735,21.57,21.69,45796.0,21.72,21.735,21.57,21.69,45796.0
2024-06-05 10:00:00,21.68,21.72,21.605,21.71,50067.0,21.68,21.72,21.605,21.71,50067.0
2024-06-05 10:30:00,21.71,21.755,21.67,21.7,64931.0,21.71,21.755,21.67,21.7,64931.0
2024-06-05 11:00:00,21.695,21.75,21.695,21.745,39235.0,21.695,21.75,21.695,21.745,39235.0
2024-06-05 11:30:00,21.745,21.86,21.745,21.81,37764.0,21.745,21.86,21.745,21.81,37764.0
2024-06-05 12:00:00,21.805,21.875,21.795,21.86,34745.0,21.805,21.875,21.795,21.86,34745.0
2024-06-05 12:30:00,21.85,21.945,21.85,21.93,48916.0,21.85,21.945,21.85,21.93,48916.0
2024-06-05 13:00:00,21.925,21.95,21.815,21.865,59069.0,21.925,21.95,21.815,21.865,59069.0
2024-06-05 13:30:00,21.865,21.865,21.77,21.79,44698.0,21.865,21.865,21.77,21.79,44698.0
2024-06-05 14:00:00,21.795,21.835,21.775,21.825,31184.0,21.795,21.835,21.775,21.825,31184.0
2024-06-05 14:30:00,21.825,21.94,21.8,21.89,89113.0,21.825,21.94,21.8,21.89,89113.0
2024-06-05 15:00:00,21.891,21.965,21.88,21.945,61563.0,21.891,21.965,21.88,21.945,61563.0
2024-06-05 15:30:00,21.945,21.99,21.905,21.95,226438.0,21.945,21.99,21.905,21.95,226438.0
2024-06-06 09:30:00,21.87,22.09,21.735,22.03,64353.0,21.87,22.09,21.735,22.03,64353.0
2024-06-06 10:00:00,22.02,22.12,22.01,22.09,39443.0,22.02,22.12,22.01,22.09,39443.0
2024-06-06 10:30:00,22.105,22.155,22.035,22.155,42926.0,22.105,22.155,22.035,22.155,42926.0
2024-06-06 11:00:00,22.155,22.22,22.11,22.2,41461.0,22.155,22.22,22.11,22.2,41461.0
2024-06-06 11:30:00,22.195,22.215,22.165,22.19,25302.0,22.195,22.215,22.165,22.19,25302.0
2024-06-06 12:00:00,22.19,22.21,22.16,22.185,51484.0,22.19,22.21,22.16,22.185,51484.0
2024-06-06 12:30:00,22.19,22.24,22.165,22.195,35262.0,22.19,22.24,22.165,22.195,35262.0
2024-06-06 13:00:00,22.2,22.23,22.1,22.165,133312.0,22.2,22.23,22.1,22.165,133312.0
2024-06-06 13:30:00,22.16,22.18,22.08,22.085,41602.0,22.16,22.18,22.08,22.085,41602.0
2024-06-06 14:00:00,22.085,22.095,22.01,22.085,30312.0,22.085,22.095,22.01,22.085,30312.0
2024-06-06 14:30:00,22.09,22.115,22.085,22.105,29130.0,22.09,22.115,22.085,22.105,29130.0
2024-06-06 15:00:00,22.105,22.13,22.07,22.125,49403.0,22.105,22.13,22.07,22.125,49403.0
2024-06-06 15:30:00,22.13,22.21,22.095,22.18,282412.0,22.13,22.21,22.095,22.18,282412.0
2024-06-07 09:30:00,22.2,22.2,22.01,22.03,48647.0,22.2,22.2,22.01,22.03,48647.0
2024-06-07 10:00:00,22.04,22.15,22.04,22.12,26264.0,22.04,22.15,22.04,22.12,26264.0
2024-06-07 10:30:00,22.13,22.165,22.075,22.075,45157.0,22.13,22.165,22.075,22.075,45157.0
2024-06-07 11:00:00,22.07,22.075,21.97,22.03,39557.0,22.07,22.075,21.97,22.03,39557.0
2024-06-07 11:30:00,22.035,22.04,21.965,21.97,27704.0,22.035,22.04,21.965,21.97,27704.0
2024-06-07 12:00:00,21.975,21.99,21.945,21.97,25817.0,21.975,21.99,21.945,21.97,25817.0
2024-06-07 12:30:00,21.975,22.005,21.94,22.005,27571.0,21.975,22.005,21.94,22.005,27571.0
2024-06-07 13:00:00,22.005,22.04,21.97,21.97,32942.0,22.005,22.04,21.97,21.97,32942.0
2024-06-07 13:30:00,21.97,21.97,21.89,21.9,24275.0,21.97,21.97,21.89,21.9,24275.0
2024-06-07 14:00:00,21.9,21.92,21.87,21.9,27864.0,21.9,21.92,21.87,21.9,27864.0
2024-06-07 14:30:00,21.905,21.945,21.9,21.925,25917.0,21.905,21.945,21.9,21.925,25917.0
2024-06-07 15:00:00,21.92,21.99,21.91,21.985,34434.0,21.92,21.99,21.91,21.985,34434.0
2024-06-07 15:30:00,21.985,21.995,21.86,21.885,207931.0,21.985,21.995,21.86,21.885,207931.0
2024-06-10 09:30:00,21.8,21.8,21.54,21.69,73432.0,21.8,21.8,21.54,21.69,73432.0
2024-06-10 10:00:00,21.695,21.73,21.58,21.66,50106.0,21.695,21.73,21.58,21.66,50106.0
2024-06-10 10:30:00,21.67,21.94,21.67,21.925,44772.0,21.67,21.94,21.67,21.925,44772.0
2024-06-10 11:00:00,21.925,21.9283,21.875,21.88,48458.0,21.925,21.9283,21.875,21.88,48458.0
2024-06-10 11:30:00,21.89,21.99,21.89,21.99,43519.0,21.89,21.99,21.89,21.99,43519.0
2024-06-10 12:00:00,21.99,22.015,21.915,22.005,62537.0,21.99,22.015,21.915,22.005,62537.0
2024-06-10 12:30:00,22.005,22.005,21.91,21.945,42302.0,22.005,22.005,21.91,21.945,42302.0
2024-06-10 13:00:00,21.94,21.965,21.915,21.93,33992.0,21.94,21.965,21.915,21.93,33992.0
2024-06-10 13:30:00,21.93,21.995,21.91,21.975,33869.0,21.93,21.995,21.91,21.975,33869.0
2024-06-10 14:00:00,21.98,22.02,21.965,22.0003,63456.0,21.98,22.02,21.965,22.0003,63456.0
2024-06-10 14:30:00,22.005,22.175,22.005,22.15,59112.0,22.005,22.175,22.005,22.15,59112.0
2024-06-10 15:00:00,22.145,22.18,22.03,22.055,130184.0,22.145,22.18,22.03,22.055,130184.0
2024-06-10 15:30:00,22.055,22.15,22.055,22.14,145603.0,22.055,22.15,22.055,22.14,145603.0
2024-06-11 09:30:00,22.03,22.05,21.92,21.98,54831.0,22.03,22.05,21.92,21.98,54831.0
2024-06-11 10:00:00,21.99,22.09,21.935,21.945,37834.0,21.99,22.09,21.935,21.945,37834.0
2024-06-11 10:30:00,21.94,22.01,21.9,21.975,60762.0,21.94,22.01,21.9,21.975,60762.0
2024-06-11 11:00:00,21.97,22.01,21.935,21.955,32098.0,21.97,22.01,21.935,21.955,32098.0
2024-06-11 11:30:00,21.955,22.08,21.95,22.07,35521.0,21.955,22.08,21.95,22.07,35521.0
2024-06-11 12:00:00,22.065,22.1,22.035,22.085,39707.0,22.065,22.1,22.035,22.085,39707.0
2024-06-11 12:30:00,22.09,22.09,21.99,21.995,36457.0,22.09,22.09,21.99,21.995,36457.0
2024-06-11 13:00:00,21.995,22.02,21.925,21.935,38398.0,21.995,22.02,21.925,21.935,38398.0
2024-06-11 13:30:00,21.93,21.96,21.895,21.915,31850.0,21.93,21.96,21.895,21.915,31850.0
2024-06-11 14:00:00,21.915,22.02,21.91,22.005,30732.0,21.915,22.02,21.91,22.005,30732.0
2024-06-11 14:30:00,22.0,22.06,22.0,22.02,45029.0,22.0,22.06,22.0,22.02,45029.0
2024-06-11 15:00:00,22.02,22.03,21.965,21.975,55605.0,22.02,22.03,21.965,21.975,55605.0
2024-06-11 15:30:00,21.98,22.1,21.965,22.02,225492.0,21.98,22.1,21.965,22.02,225492.0
2024-06-12 09:30:00,22.14,22.21,21.84,22.11,85464.0,22.14,22.21,21.84,22.11,85464.0
2024-06-12 10:00:00,22.115,22.115,21.925,21.955,47844.0,22.115,22.115,21.925,21.955,47844.0
2024-06-12 10:30:00,21.955,21.985,21.895,21.91,41958.0,21.955,21.985,21.895,21.91,41958.0
2024-06-12 11:00:00,21.91,21.915,21.86,21.87,24064.0,21.91,21.915,21.86,21.87,24064.0
2024-06-12 11:30:00,21.87,21.95,21.865,21.945,45513.0,21.87,21.95,21.865,21.945,45513.0
2024-06-12 12:00:00,21.94,21.96,21.87,21.8956,32518.0,21.94,21.96,21.87,21.8956,32518.0
2024-06-12 12:30:00,21.895,21.99,21.895,21.985,24473.0,21.895,21.99,21.895,21.985,24473.0
2024-06-12 13:00:00,21.985,22.08,21.98,22.06,31547.0,21.985,22.08,21.98,22.06,31547.0
2024-06-12 13:30:00,22.0677,22.085,22.04,22.04,26362.0,22.0677,22.085,22.04,22.04,26362.0
2024-06-12 14:00:00,22.03,22.105,21.92,22.065,65431.0,22.03,22.105,21.92,22.065,65431.0
2024-06-12 14:30:00,22.06,22.105,22.01,22.06,41541.0,22.06,22.105,22.01,22.06,41541.0
2024-06-12 15:00:00,22.045,22.07,21.935,21.955,67261.0,22.045,22.07,21.935,21.955,67261.0
2024-06-12 15:30:00,21.955,22.07,21.935,22.06,231401.0,21.955,22.07,21.935,22.06,231401.0
2024-06-13 09:30:00,22.0,22.025,21.54,21.89,43128.0,22.0,22.025,21.54,21.89,43128.0
2024-06-13 10:00:00,21.9,21.955,21.81,21.95,68746.0,21.9,21.955,21.81,21.95,68746.0
2024-06-13 10:30:00,21.944,21.945,21.88,21.935,36760.0,21.944,21.945,21.88,21.935,36760.0
2024-06-13 11:00:00,21.94,21.995,21.92,21.99,25089.0,21.94,21.995,21.92,21.99,25089.0
2024-06-13 11:30:00,22.005,22.05,21.98,22.01,30340.0,22.005,22.05,21.98,22.01,30340.0
2024-06-13 12:00:00,22.01,22.01,21.91,21.92,36038.0,22.01,22.01,21.91,21.92,36038.0
2024-06-13 12:30:00,21.91,21.995,21.895,21.985,34778.0,21.91,21.995,21.895,21.985,34778.0
2024-06-13 13:00:00,21.99,21.995,21.96,21.9701,28561.0,21.99,21.995,21.96,21.9701,28561.0
2024-06-13 13:30:00,21.975,22.015,21.975,22.015,29441.0,21.975,22.015,21.975,22.015,29441.0
2024-06-13 14:00:00,22.01,22.05,22.01,22.015,31859.0,22.01,22.05,22.01,22.015,31859.0
2024-06-13 14:30:00,22.015,22.0151,21.935,21.945,54909.0,22.015,22.0151,21.935,21.945,54909.0
2024-06-13 15:00:00,21.94,21.975,21.915,21.965,52425.0,21.94,21.975,21.915,21.965,52425.0
2024-06-13 15:30:00,21.965,21.98,21.925,21.97,215447.0,21.965,21.98,21.925,21.97,215447.0
2024-06-14 09:30:00,21.86,21.875,21.71,21.71,59395.0,21.86,21.875,21.71,21.71,59395.0
2024-06-14 10:00:00,21.7,21.71,21.63,21.675,32311.0,21.7,21.71,21.63,21.675,32311.0
2024-06-14 10:30:00,21.675,21.72,21.66,21.685,31532.0,21.675,21.72,21.66,21.685,31532.0
2024-06-14 11:00:00,21.69,21.74,21.69,21.73,18290.0,21.69,21.74,21.69,21.73,18290.0
2024-06-14 11:30:00,21.735,21.765,21.695,21.715,25820.0,21.735,21.765,21.695,21.715,25820.0
2024-06-14 12:00:00,21.705,21.73,21.68,21.721,20202.0,21.705,21.73,21.68,21.721,20202.0
2024-06-14 12:30:00,21.72,21.735,21.68,21.71,26197.0,21.72,21.735,21.68,21.71,26197.0
2024-06-14 13:00:00,21.72,21.785,21.72,21.78,37007.0,21.72,21.785,21.72,21.78,37007.0
2024-06-14 13:30:00,21.785,21.785,21.72,21.725,25106.0,21.785,21.785,21.72,21.725,25106.0
2024-06-14 14:00:00,21.725,21.76,21.72,21.745,38159.0,21.725,21.76,21.72,21.745,38159.0
2024-06-14 14:30:00,21.745,21.76,21.72,21.76,58379.0,21.745,21.76,21.72,21.76,58379.0
2024-06-14 15:00:00,21.755,21.8,21.75,21.78,54474.0,21.755,21.8,21.75,21.78,54474.0
2024-06-14 15:30:00,21.775,21.8,21.71,21.75,188195.0,21.775,21.8,21.71,21.75,188195.0
2024-06-17 09:30:00,21.63,21.715,21.56,21.69,47226.0,21.63,21.715,21.56,21.69,47226.0
2024-06-17 10:00:00,21.7,21.745,21.675,21.72,34994.0,21.7,21.745,21.675,21.72,34994.0
2024-06-17 10:30:00,21.715,21.725,21.63,21.67,29613.0,21.715,21.725,21.63,21.67,29613.0
2024-06-17 11:00:00,21.675,21.72,21.66,21.705,29994.0,21.675,21.72,21.66,21.705,29994.0
2024-06-17 11:30:00,21.705,21.705,21.65,21.65,28444.0,21.705,21.705,21.65,21.65,28444.0
2024-06-17 12:00:00,21.655,21.73,21.64,21.725,30052.0,21.655,21.73,21.64,21.725,30052.0
2024-06-17 12:30:00,21.72,21.735,21.7,21.715,18211.0,21.72,21.735,21.7,21.715,18211.0
2024-06-17 13:00:00,21.715,21.745,21.7003,21.705,25525.0,21.715,21.745,21.7003,21.705,25525.0
2024-06-17 13:30:00,21.7,21.765,21.7,21.755,32927.0,21.7,21.765,21.7,21.755,32927.0
2024-06-17 14:00:00,21.76,21.795,21.745,21.78,40891.0,21.76,21.795,21.745,21.78,40891.0
2024-06-17 14:30:00,21.78,21.78,21.69,21.695,38483.0,21.78,21.78,21.69,21.695,38483.0
2024-06-17 15:00:00,21.69,21.775,21.69,21.765,44352.0,21.69,21.775,21.69,21.765,44352.0
2024-06-17 15:30:00,21.765,21.8,21.73,21.79,130488.0,21.765,21.8,21.73,21.79,130488.0
2024-06-18 09:30:00,21.77,21.87,21.55,21.84,41803.0,21.77,21.87,21.55,21.84,41803.0
2024-06-18 10:00:00,21.835,21.88,21.785,21.785,33017.0,21.835,21.88,21.785,21.785,33017.0
2024-06-18 10:30:00,21.78,21.795,21.73,21.74,25949.0,21.78,21.795,21.73,21.74,25949.0
2024-06-18 11:00:00,21.735,21.735,21.57,21.575,90839.0,21.735,21.735,21.57,21.575,90839.0
2024-06-18 11:30:00,21.575,21.63,21.565,21.615,31115.0,21.575,21.63,21.565,21.615,31115.0
2024-06-18 12:00:00,21.61,21.66,21.585,21.645,25726.0,21.61,21.66,21.585,21.645,25726.0
2024-06-18 12:30:00,21.64,21.64,21.59,21.5999,18893.0,21.64,21.64,21.59,21.5999,18893.0
2024-06-18 13:00:00,21.59,21.595,21.52,21.545,26192.0,21.59,21.595,21.52,21.545,26192.0
2024-06-18 13:30:00,21.54,21.59,21.52,21.55,18815.0,21.54,21.59,21.52,21.55,18815.0
2024-06-18 14:00:00,21.555,21.555,21.483,21.515,52286.0,21.555,21.555,21.483,21.515,52286.0
2024-06-18 14:30:00,21.51,21.58,21.49,21.575,34755.0,21.51,21.58,21.49,21.575,34755.0
2024-06-18 15:00:00,21.57,21.58,21.52,21.575,58747.0,21.57,21.58,21.52,21.575,58747.0
2024-06-18 15:30:00,21.57,21.645,21.52,21.565,242002.0,21.57,21.645,21.52,21.565,242002.0
2024-06-20 09:30:00,21.47,21.499,21.36,21.44,52418.0,21.47,21.499,21.36,21.44,52418.0
2024-06-20 10:00:00,21.44,21.55,21.44,21.544,40320.0,21.44,21.55,21.44,21.544,40320.0
2024-06-20 10:30:00,21.55,21.68,21.54,21.635,58114.0,21.55,21.68,21.54,21.635,58114.0
2024-06-20 11:00:00,21.635,21.7,21.635,21.685,38501.0,21.635,21.7,21.635,21.685,38501.0
2024-06-20 11:30:00,21.68,21.73,21.67,21.7,32328.0,21.68,21.73,21.67,21.7,32328.0
2024-06-20 12:00:00,21.7,21.74,21.68,21.685,35488.0,21.7,21.74,21.68,21.685,35488.0
2024-06-20 12:30:00,21.68,21.755,21.66,21.75,38692.0,21.68,21.755,21.66,21.75,38692.0
2024-06-20 13:00:00,21.75,21.77,21.735,21.765,31966.0,21.75,21.77,21.735,21.765,31966.0
2024-06-20 13:30:00,21.765,21.795,21.725,21.795,37794.0,21.765,21.795,21.725,21.795,37794.0
2024-06-20 14:00:00,21.795,21.8,21.72,21.755,62057.0,21.795,21.8,21.72,21.755,62057.0
2024-06-20 14:30:00,21.755,21.82,21.755,21.815,44935.0,21.755,21.82,21.755,21.815,44935.0
2024-06-20 15:00:00,21.815,21.815,21.695,21.705,61501.0,21.815,21.815,21.695,21.705,61501.0
2024-06-20 15:30:00,21.705,21.745,21.63,21.72,177422.0,21.705,21.745,21.63,21.72,177422.0
2024-06-21 09:30:00,21.88,22.09,21.84,21.92,241251.0,21.88,22.09,21.84,21.92,241251.0
2024-06-21 10:00:00,21.92,21.965,21.89,21.92,103000.0,21.92,21.965,21.89,21.92,103000.0
2024-06-21 10:30:00,21.92,22.09,21.915,22.055,130371.0,21.92,22.09,21.915,22.055,130371.0
2024-06-21 11:00:00,22.06,22.085,21.99,22.035,56802.0,22.06,22.085,21.99,22.035,56802.0
2024-06-21 11:30:00,22.035,22.13,22.03,22.11,74129.0,22.035,22.13,22.03,22.11,74129.0
2024-06-21 12:00:00,22.115,22.165,22.115,22.125,44464.0,22.115,22.165,22.115,22.125,44464.0
2024-06-21 12:30:00,22.12,22.155,22.11,22.15,37172.0,22.12,22.155,22.11,22.15,37172.0
2024-06-21 13:00:00,22.145,22.2,22.1401,22.17,35896.0,22.145,22.2,22.1401,22.17,35896.0
2024-06-21 13:30:00,22.17,22.205,22.13,22.135,49644.0,22.17,22.205,22.13,22.135,49644.0
2024-06-21 14:00:00,22.12,22.155,22.1,22.125,29238.0,22.12,22.155,22.1,22.125,29238.0
2024-06-21 14:30:00,22.125,22.13,21.99,22.07,101396.0,22.125,22.13,21.99,22.07,101396.0
2024-06-21 15:00:00,22.065,22.11,22.05,22.065,66008.0,22.065,22.11,22.05,22.065,66008.0
2024-06-21 15:30:00,22.065,22.225,22.06,22.21,321553.0,22.065,22.225,22.06,22.21,321553.0
2024-06-24 09:30:00,22.21,22.48,22.19,22.4401,83260.0,22.21,22.48,22.19,22.4401,83260.0
2024-06-24 10:00:00,22.435,22.54,22.405,22.47,66160.0,22.435,22.54,22.405,22.47,66160.0
2024-06-24 10:30:00,22.4755,22.55,22.47,22.54,49968.0,22.4755,22.55,22.47,22.54,49968.0
2024-06-24 11:00:00,22.55,22.55,22.46,22.48,45764.0,22.55,22.55,22.46,22.48,45764.0
2024-06-24 11:30:00,22.47,22.48,22.41,22.414,39065.0,22.47,22.48,22.41,22.414,39065.0
2024-06-24 12:00:00,22.41,22.41,22.325,22.3711,44990.0,22.41,22.41,22.325,22.3711,44990.0
2024-06-24 12:30:00,22.375,22.41,22.36,22.375,43329.0,22.375,22.41,22.36,22.375,43329.0
2024-06-24 13:00:00,22.37,22.405,22.34,22.4,41446.0,22.37,22.405,22.34,22.4,41446.0
2024-06-24 13:30:00,22.4,22.43,22.345,22.3975,37111.0,22.4,22.43,22.345,22.3975,37111.0
2024-06-24 14:00:00,22.4,22.44,22.375,22.435,34185.0,22.4,22.44,22.375,22.435,34185.0
2024-06-24 14:30:00,22.43,22.44,22.37,22.37,46736.0,22.43,22.44,22.37,22.37,46736.0
2024-06-24 15:00:00,22.375,22.405,22.37,22.375,69448.0,22.375,22.405,22.37,22.375,69448.0
2024-06-24 15:30:00,22.375,22.415,22.3,22.325,183164.0,22.375,22.415,22.3,22.325,183164.0
2024-06-25 09:30:00,22.34,22.44,22.23,22.24,56420.0,22.34,22.44,22.23,22.24,56420.0
2024-06-25 10:00:00,22.23,22.33,22.1936,22.27,50041.0,22.23,22.33,22.1936,22.27,50041.0
2024-06-25 10:30:00,22.275,22.29,22.225,22.275,41022.0,22.275,22.29,22.225,22.275,41022.0
2024-06-25 11:00:00,22.27,22.3,22.205,22.21,43150.0,22.27,22.3,22.205,22.21,43150.0
2024-06-25 11:30:00,22.205,22.215,22.1205,22.125,40799.0,22.205,22.215,22.1205,22.125,40799.0
2024-06-25 12:00:00,22.12,22.16,22.095,22.145,68735.0,22.12,22.16,22.095,22.145,68735.0
2024-06-25 12:30:00,22.14,22.15,22.105,22.14,51483.0,22.14,22.15,22.105,22.14,51483.0
2024-06-25 13:00:00,22.13,22.17,22.13,22.145,41192.0,22.13,22.17,22.13,22.145,41192.0
2024-06-25 13:30:00,22.14,22.22,22.13,22.22,42968.0,22.14,22.22,22.13,22.22,42968.0
2024-06-25 14:00:00,22.22,22.27,22.185,22.245,37442.0,22.22,22.27,22.185,22.245,37442.0
2024-06-25 14:30:00,22.245,22.25,22.205,22.205,37993.0,22.245,22.25,22.205,22.205,37993.0
2024-06-25 15:00:00,22.2,22.279,22.165,22.275,74180.0,22.2,22.279,22.165,22.275,74180.0
2024-06-25 15:30:00,22.28,22.33,22.235,22.27,266163.0,22.28,22.33,22.235,22.27,266163.0
2024-06-26 09:30:00,22.21,22.24,22.12,22.19,32323.0,22.21,22.24,22.12,22.19,32323.0
2024-06-26 10:00:00,22.18,22.25,22.13,22.16,26622.0,22.18,22.25,22.13,22.16,26622.0
2024-06-26 10:30:00,22.16,22.18,22.13,22.17,21391.0,22.16,22.18,22.13,22.17,21391.0
2024-06-26 11:00:00,22.17,22.23,22.17,22.18,22880.0,22.17,22.23,22.17,22.18,22880.0
2024-06-26 11:30:00,22.17,22.24,22.17,22.24,25096.0,22.17,22.24,22.17,22.24,25096.0
2024-06-26 12:00:00,22.235,22.285,22.23,22.285,23770.0,22.235,22.285,22.23,22.285,23770.0
2024-06-26 12:30:00,22.28,22.28,22.23,22.235,22941.0,22.28,22.28,22.23,22.235,22941.0
2024-06-26 13:00:00,22.235,22.24,22.175,22.21,29803.0,22.235,22.24,22.175,22.21,29803.0
2024-06-26 13:30:00,22.205,22.24,22.2,22.22,25247.0,22.205,22.24,22.2,22.22,25247.0
2024-06-26 14:00:00,22.225,22.2699,22.205,22.265,36083.0,22.225,22.2699,22.205,22.265,36083.0
2024-06-26 14:30:00,22.26,22.395,22.26,22.385,101261.0,22.26,22.395,22.26,22.385,101261.0
2024-06-26 15:00:00,22.385,22.425,22.361,22.415,89639.0,22.385,22.425,22.361,22.415,89639.0
2024-06-26 15:30:00,22.415,22.475,22.37,22.38,298750.0,22.415,22.475,22.37,22.38,298750.0
2024-06-27 09:30:00,22.47,22.525,22.34,22.49,71265.0,22.47,22.525,22.34,22.49,71265.0
2024-06-27 10:00:00,22.5,22.57,22.49,22.515,41191.0,22.5,22.57,22.49,22.515,41191.0
2024-06-27 10:30:00,22.52,22.585,22.495,22.5,41240.0,22.52,22.585,22.495,22.5,41240.0
2024-06-27 11:00:00,22.505,22.52,22.47,22.505,64526.0,22.505,22.52,22.47,22.505,64526.0
2024-06-27 11:30:00,22.51,22.53,22.44,22.455,85279.0,22.51,22.53,22.44,22.455,85279.0
2024-06-27 12:00:00,22.45,22.48,22.43,22.435,31044.0,22.45,22.48,22.43,22.435,31044.0
2024-06-27 12:30:00,22.435,22.54,22.4,22.525,61242.0,22.435,22.54,22.4,22.525,61242.0
2024-06-27 13:00:00,22.52,22.56,22.48,22.505,53830.0,22.52,22.56,22.48,22.505,53830.0
2024-06-27 13:30:00,22.505,22.57,22.485,22.535,58232.0,22.505,22.57,22.485,22.535,58232.0
2024-06-27 14:00:00,22.535,22.535,22.45,22.45,78532.0,22.535,22.535,22.45,22.45,78532.0
2024-06-27 14:30:00,22.45,22.53,22.43,22.515,80142.0,22.45,22.53,22.43,22.515,80142.0
2024-06-27 15:00:00,22.515,22.515,22.48,22.505,69248.0,22.515,22.515,22.48,22.505,69248.0
2024-06-27 15:30:00,22.505,22.58,22.485,22.545,255715.0,22.505,22.58,22.485,22.545,255715.0
2024-06-28 09:30:00,22.55,22.57,22.37,22.375,58069.0,22.55,22.57,22.37,22.375,58069.0
2024-06-28 10:00:00,22.38,22.46,22.37,22.45,36085.0,22.38,22.46,22.37,22.45,36085.0
2024-06-28 10:30:00,22.45,22.58,22.43,22.56,35102.0,22.45,22.58,22.43,22.56,35102.0
2024-06-28 11:00:00,22.565,22.57,22.48,22.495,45961.0,22.565,22.57,22.48,22.495,45961.0
2024-06-28 11:30:00,22.5,22.505,22.43,22.505,30505.0,22.5,22.505,22.43,22.505,30505.0
2024-06-28 12:00:00,22.51,22.53,22.46,22.505,29280.0,22.51,22.53,22.46,22.505,29280.0
2024-06-28 12:30:00,22.505,22.52,22.49,22.515,22304.0,22.505,22.52,22.49,22.515,22304.0
2024-06-28 13:00:00,22.515,22.556,22.51,22.53,26593.0,22.515,22.556,22.51,22.53,26593.0
2024-06-28 13:30:00,22.53,22.535,22.485,22.49,44093.0,22.53,22.535,22.485,22.49,44093.0
2024-06-28 14:00:00,22.5,22.55,22.5,22.52,57931.0,22.5,22.55,22.5,22.52,57931.0
2024-06-28 14:30:00,22.525,22.525,22.45,22.455,21062.0,22.525,22.525,22.45,22.455,21062.0
2024-06-28 15:00:00,22.455,22.465,22.4,22.41,38888.0,22.455,22.465,22.4,22.41,38888.0
2024-06-28 15:30:00,22.41,22.5,22.33,22.46,216355.0,22.41,22.5,22.33,22.46,216355.0
2024-07-01 09:30:00,22.42,22.73,22.4,22.66,73737.0,22.42,22.73,22.4,22.66,73737.0
2024-07-01 10:00:00,22.67,22.675,22.535,22.545,29720.0,22.67,22.675,22.535,22.545,29720.0
2024-07-01 10:30:00,22.535,22.541,22.43,22.46,23954.0,22.535,22.541,22.43,22.46,23954.0
2024-07-01 11:00:00,22.46,22.49,22.395,22.43,24487.0,22.46,22.49,22.395,22.43,24487.0
2024-07-01 11:30:00,22.43,22.46,22.375,22.435,23499.0,22.43,22.46,22.375,22.435,23499.0
2024-07-01 12:00:00,22.435,22.435,22.35,22.395,21185.0,22.435,22.435,22.35,22.395,21185.0
2024-07-01 12:30:00,22.395,22.4,22.29,22.3,29629.0,22.395,22.4,22.29,22.3,29629.0
2024-07-01 13:00:00,22.3,22.34,22.265,22.295,29348.0,22.3,22.34,22.265,22.295,29348.0
2024-07-01 13:30:00,22.295,22.31,22.26,22.31,29205.0,22.295,22.31,22.26,22.31,29205.0
2024-07-01 14:00:00,22.305,22.35,22.275,22.325,50655.0,22.305,22.35,22.275,22.325,50655.0
2024-07-01 14:30:00,22.335,22.37,22.33,22.365,26023.0,22.335,22.37,22.33,22.365,26023.0
2024-07-01 15:00:00,22.365,22.38,22.34,22.355,47408.0,22.365,22.38,22.34,22.355,47408.0
2024-07-01 15:30:00,22.355,22.365,22.23,22.23,258311.0,22.355,22.365,22.23,22.23,258311.0
2024-07-02 09:30:00,22.18,22.2,22.07,22.11,21192.0,22.18,22.2,22.07,22.11,21192.0
2024-07-02 10:00:00,22.1,22.17,22.05,22.105,32231.0,22.1,22.17,22.05,22.105,32231.0
2024-07-02 10:30:00,22.106,22.18,22.075,22.165,18142.0,22.106,22.18,22.075,22.165,18142.0
2024-07-02 11:00:00,22.175,22.195,22.16,22.195,12883.0,22.175,22.195,22.16,22.195,12883.0
2024-07-02 11:30:00,22.19,22.21,22.1525,22.205,14672.0,22.19,22.21,22.1525,22.205,14672.0
2024-07-02 12:00:00,22.205,22.26,22.19,22.255,20069.0,22.205,22.26,22.19,22.255,20069.0
2024-07-02 12:30:00,22.25,22.255,22.145,22.145,28237.0,22.25,22.255,22.145,22.145,28237.0
2024-07-02 13:00:00,22.14,22.16,22.065,22.065,23040.0,22.14,22.16,22.065,22.065,23040.0
2024-07-02 13:30:00,22.07,22.155,22.07,22.155,18276.0,22.07,22.155,22.07,22.155,18276.0
2024-07-02 14:00:00,22.156,22.2,22.155,22.1901,20837.0,22.156,22.2,22.155,22.1901,20837.0
2024-07-02 14:30:00,22.2,22.24,22.19,22.215,29410.0,22.2,22.24,22.19,22.215,29410.0
2024-07-02 15:00:00,22.215,22.23,22.19,22.19,37876.0,22.215,22.23,22.19,22.19,37876.0
2024-07-02 15:30:00,22.185,22.2,22.09,22.155,108647.0,22.185,22.2,22.09,22.155,108647.0
2024-07-03 09:30:00,22.16,22.195,22.1056,22.14,43724.0,22.16,22.195,22.1056,22.14,43724.0
2024-07-03 10:00:00,22.15,22.22,22.095,22.105,37874.0,22.15,22.22,22.095,22.105,37874.0
2024-07-03 10:30:00,22.1099,22.1099,21.955,21.97,38420.0,22.1099,22.1099,21.955,21.97,38420.0
2024-07-03 11:00:00,21.96,22.005,21.95,21.97,35554.0,21.96,22.005,21.95,21.97,35554.0
2024-07-03 11:30:00,21.98,22.01,21.875,21.895,45906.0,21.98,22.01,21.875,21.895,45906.0
2024-07-03 12:00:00,21.895,21.9,21.82,21.9,49010.0,21.895,21.9,21.82,21.9,49010.0
2024-07-03 12:30:00,21.9,21.995,21.85,21.95,134197.0,21.9,21.995,21.85,21.95,134197.0
2024-07-05 09:30:00,21.95,22.02,21.87,21.93,44693.0,21.95,22.02,21.87,21.93,44693.0
2024-07-05 10:00:00,21.92,21.95,21.89,21.935,20281.0,21.92,21.95,21.89,21.935,20281.0
2024-07-05 10:30:00,21.9335,21.985,21.93,21.97,14279.0,21.9335,21.985,21.93,21.97,14279.0
2024-07-05 11:00:00,21.965,21.97,21.94,21.95,17625.0,21.965,21.97,21.94,21.95,17625.0
2024-07-05 11:30:00,21.95,22.0,21.95,21.98,12455.0,21.95,22.0,21.95,21.98,12455.0
2024-07-05 12:00:00,21.98,21.985,21.925,21.925,21720.0,21.98,21.985,21.925,21.925,21720.0
2024-07-05 12:30:00,21.925,21.97,21.92,21.96,9399.0,21.925,21.97,21.92,21.96,9399.0
2024-07-05 13:00:00,21.97,21.99,21.95,21.975,11076.0,21.97,21.99,21.95,21.975,11076.0
2024-07-05 13:30:00,21.9708,22.0,21.96,21.985,17984.0,21.9708,22.0,21.96,21.985,17984.0
2024-07-05 14:00:00,21.985,21.99,21.97,21.98,15940.0,21.985,21.99,21.97,21.98,15940.0
2024-07-05 14:30:00,21.98,22.04,21.98,22.01,20576.0,21.98,22.04,21.98,22.01,20576.0
2024-07-05 15:00:00,22.015,22.08,22.01,22.075,20177.0,22.015,22.08,22.01,22.075,20177.0
2024-07-05 15:30:00,22.075,22.17,22.07,22.09,72076.0,22.075,22.17,22.07,22.09,72076.0
2024-07-08 09:30:00,22.16,22.26,22.04,22.255,39651.0,22.16,22.26,22.04,22.255,39651.0
2024-07-08 10:00:00,22.255,22.355,22.25,22.31,58888.0,22.255,22.355,22.25,22.31,58888.0
2024-07-08 10:30:00,22.3,22.395,22.3,22.37,44720.0,22.3,22.395,22.3,22.37,44720.0
2024-07-08 11:00:00,22.37,22.3975,22.31,22.31,47091.0,22.37,22.3975,22.31,22.31,47091.0
2024-07-08 11:30:00,22.31,22.315,22.24,22.26,31873.0,22.31,22.315,22.24,22.26,31873.0
2024-07-08 12:00:00,22.255,22.295,22.22,22.295,41037.0,22.255,22.295,22.22,22.295,41037.0
2024-07-08 12:30:00,22.3,22.395,22.3,22.34,51311.0,22.3,22.395,22.3,22.34,51311.0
2024-07-08 13:00:00,22.345,22.3575,22.31,22.35,27588.0,22.345,22.3575,22.31,22.35,27588.0
2024-07-08 13:30:00,22.3401,22.365,22.32,22.32,29436.0,22.3401,22.365,22.32,22.32,29436.0
2024-07-08 14:00:00,22.33,22.33,22.21,22.226,31738.0,22.33,22.33,22.21,22.226,31738.0
2024-07-08 14:30:00,22.22,22.23,22.15,22.15,62600.0,22.22,22.23,22.15,22.15,62600.0
2024-07-08 15:00:00,22.1509,22.155,22.095,22.115,75450.0,22.1509,22.155,22.095,22.115,75450.0
2024-07-08 15:30:00,22.115,22.165,22.05,22.11,262912.0,22.115,22.165,22.05,22.11,262912.0
2024-07-09 09:30:00,22.03,22.06,21.89,21.89,103394.0,22.03,22.06,21.89,21.89,103394.0
2024-07-09 10:00:00,21.89,21.95,21.86,21.945,44147.0,21.89,21.95,21.86,21.945,44147.0
2024-07-09 10:30:00,21.95,22.005,21.925,21.965,35803.0,21.95,22.005,21.925,21.965,35803.0
2024-07-09 11:00:00,21.965,21.9899,21.93,21.965,35403.0,21.965,21.9899,21.93,21.965,35403.0
2024-07-09 11:30:00,21.96,21.99,21.94,21.975,29282.0,21.96,21.99,21.94,21.975,29282.0
2024-07-09 12:00:00,21.98,22.03,21.97,22.005,44015.0,21.98,22.03,21.97,22.005,44015.0
2024-07-09 12:30:00,22.005,22.035,21.975,22.015,51482.0,22.005,22.035,21.975,22.015,51482.0
2024-07-09 13:00:00,22.025,22.06,22.0,22.03,38612.0,22.025,22.06,22.0,22.03,38612.0
2024-07-09 13:30:00,22.03,22.105,22.025,22.06,74532.0,22.03,22.105,22.025,22.06,74532.0
2024-07-09 14:00:00,22.065,22.1,22.02,22.06,91629.0,22.065,22.1,22.02,22.06,91629.0
2024-07-09 14:30:00,22.07,22.07,22.025,22.055,31568.0,22.07,22.07,22.025,22.055,31568.0
2024-07-09 15:00:00,22.055,22.09,22.05,22.065,36804.0,22.055,22.09,22.05,22.065,36804.0
2024-07-09 15:30:00,22.065,22.15,22.035,22.13,200019.0,22.065,22.15,22.035,22.13,200019.0
2024-07-10 09:30:00,22.17,22.28,22.15,22.28,40435.0,22.17,22.28,22.15,22.28,40435.0
2024-07-10 10:00:00,22.3,22.305,22.22,22.3,50010.0,22.3,22.305,22.22,22.3,50010.0
2024-07-10 10:30:00,22.305,22.305,22.2,22.205,55069.0,22.305,22.305,22.2,22.205,55069.0
2024-07-10 11:00:00,22.2,22.2,22.09,22.095,47576.0,22.2,22.2,22.09,22.095,47576.0
2024-07-10 11:30:00,22.09,22.13,22.085,22.085,31239.0,22.09,22.13,22.085,22.085,31239.0
2024-07-10 12:00:00,22.08,22.085,22.02,22.02,48539.0,22.08,22.085,22.02,22.02,48539.0
2024-07-10 12:30:00,22.02,22.075,22.005,22.065,43738.0,22.02,22.075,22.005,22.065,43738.0
2024-07-10 13:00:00,22.065,22.175,22.065,22.155,34188.0,22.065,22.175,22.065,22.155,34188.0
2024-07-10 13:30:00,22.15,22.16,22.125,22.155,34464.0,22.15,22.16,22.125,22.155,34464.0
2024-07-10 14:00:00,22.155,22.16,22.09,22.095,28933.0,22.155,22.16,22.09,22.095,28933.0
2024-07-10 14:30:00,22.095,22.115,22.05,22.065,33013.0,22.095,22.115,22.05,22.065,33013.0
2024-07-10 15:00:00,22.06,22.075,22.025,22.04,38949.0,22.06,22.075,22.025,22.04,38949.0
2024-07-10 15:30:00,22.04,22.09,21.99,22.06,180501.0,22.04,22.09,21.99,22.06,180501.0
2024-07-11 09:30:00,22.22,22.37,22.13,22.345,43017.0,22.22,22.37,22.13,22.345,43017.0
2024-07-11 10:00:00,22.34,22.49,22.29,22.425,44804.0,22.34,22.49,22.29,22.425,44804.0
2024-07-11 10:30:00,22.425,22.51,22.4,22.475,90170.0,22.425,22.51,22.4,22.475,90170.0
2024-07-11 11:00:00,22.48,22.59,22.455,22.585,53845.0,22.48,22.59,22.455,22.585,53845.0
2024-07-11 11:30:00,22.585,22.715,22.585,22.685,32361.0,22.585,22.715,22.585,22.685,32361.0
2024-07-11 12:00:00,22.68,22.705,22.65,22.69,24734.0,22.68,22.705,22.65,22.69,24734.0
2024-07-11 12:30:00,22.695,22.715,22.655,22.705,29155.0,22.695,22.715,22.655,22.705,29155.0
2024-07-11 13:00:00,22.705,22.72,22.67,22.67,28320.0,22.705,22.72,22.67,22.67,28320.0
2024-07-11 13:30:00,22.675,22.71,22.655,22.685,42425.0,22.675,22.71,22.655,22.685,42425.0
2024-07-11 14:00:00,22.685,22.705,22.625,22.625,40956.0,22.685,22.705,22.625,22.625,40956.0
2024-07-11 14:30:00,22.62,22.6575,22.54,22.54,50299.0,22.62,22.6575,22.54,22.54,50299.0
2024-07-11 15:00:00,22.545,22.545,22.445,22.535,61509.0,22.545,22.545,22.445,22.535,61509.0
2024-07-11 15:30:00,22.535,22.59,22.48,22.52,154369.0,22.535,22.59,22.48,22.52,154369.0
2024-07-12 09:30:00,22.6,22.68,22.42,22.56,36910.0,22.6,22.68,22.42,22.56,36910.0
2024-07-12 10:00:00,22.56,22.745,22.56,22.735,36047.0,22.56,22.745,22.56,22.735,36047.0
2024-07-12 10:30:00,22.735,22.735,22.46,22.49,41692.0,22.735,22.735,22.46,22.49,41692.0
2024-07-12 11:00:00,22.48,22.505,22.46,22.485,38119.0,22.48,22.505,22.46,22.485,38119.0
2024-07-12 11:30:00,22.48,22.53,22.445,22.45,50753.0,22.48,22.53,22.445,22.45,50753.0
2024-07-12 12:00:00,22.45,22.45,22.4,22.4,42590.0,22.45,22.45,22.4,22.4,42590.0
2024-07-12 12:30:00,22.395,22.495,22.38,22.47,33916.0,22.395,22.495,22.38,22.47,33916.0
2024-07-12 13:00:00,22.47,22.59,22.46,22.555,23752.0,22.47,22.59,22.46,22.555,23752.0
2024-07-12 13:30:00,22.555,22.58,22.52,22.52,24697.0,22.555,22.58,22.52,22.52,24697.0
2024-07-12 14:00:00,22.52,22.55,22.48,22.505,28720.0,22.52,22.55,22.48,22.505,28720.0
2024-07-12 14:30:00,22.51,22.53,22.495,22.525,19006.0,22.51,22.53,22.495,22.525,19006.0
2024-07-12 15:00:00,22.525,22.555,22.47,22.47,42933.0,22.525,22.555,22.47,22.47,42933.0
2024-07-12 15:30:00,22.47,22.49,22.375,22.4,196113.0,22.47,22.49,22.375,22.4,196113.0
2024-07-15 09:30:00,22.44,22.5647,22.35,22.52,51436.0,22.44,22.5647,22.35,22.52,51436.0
2024-07-15 10:00:00,22.52,22.58,22.47,22.555,44301.0,22.52,22.58,22.47,22.555,44301.0
2024-07-15 10:30:00,22.57,22.57,22.465,22.53,22313.0,22.57,22.57,22.465,22.53,22313.0
2024-07-15 11:00:00,22.53,22.5754,22.53,22.56,22725.0,22.53,22.5754,22.53,22.56,22725.0
2024-07-15 11:30:00,22.56,22.655,22.52,22.63,30353.0,22.56,22.655,22.52,22.63,30353.0
2024-07-15 12:00:00,22.63,22.63,22.57,22.57,23759.0,22.63,22.63,22.57,22.57,23759.0
2024-07-15 12:30:00,22.57,22.605,22.54,22.58,45362.0,22.57,22.605,22.54,22.58,45362.0
2024-07-15 13:00:00,22.58,22.62,22.56,22.585,24416.0,22.58,22.62,22.56,22.585,24416.0
2024-07-15 13:30:00,22.585,22.6,22.55,22.59,23533.0,22.585,22.6,22.55,22.59,23533.0
2024-07-15 14:00:00,22.59,22.63,22.59,22.615,23123.0,22.59,22.63,22.59,22.615,23123.0
2024-07-15 14:30:00,22.615,22.66,22.61,22.62,28031.0,22.615,22.66,22.61,22.62,28031.0
2024-07-15 15:00:00,22.62,22.62,22.58,22.59,37876.0,22.62,22.62,22.58,22.59,37876.0
2024-07-15 15:30:00,22.595,22.61,22.505,22.55,203008.0,22.595,22.61,22.505,22.55,203008.0
2024-07-16 09:30:00,22.65,22.86,22.61,22.86,30616.0,22.65,22.86,22.61,22.86,30616.0
2024-07-16 10:00:00,22.86,22.94,22.7,22.74,97183.0,22.86,22.94,22.7,22.74,97183.0
2024-07-16 10:30:00,22.73,22.8,22.72,22.72,30138.0,22.73,22.8,22.72,22.72,30138.0
2024-07-16 11:00:00,22.725,22.781,22.71,22.76,32480.0,22.725,22.781,22.71,22.76,32480.0
2024-07-16 11:30:00,22.75,22.78,22.72,22.725,31354.0,22.75,22.78,22.72,22.725,31354.0
2024-07-16 12:00:00,22.73,22.76,22.725,22.745,27530.0,22.73,22.76,22.725,22.745,27530.0
2024-07-16 12:30:00,22.745,22.795,22.74,22.765,34230.0,22.745,22.795,22.74,22.765,34230.0
2024-07-16 13:00:00,22.765,22.88,22.74,22.855,53249.0,22.765,22.88,22.74,22.855,53249.0
2024-07-16 13:30:00,22.855,22.875,22.83,22.87,36344.0,22.855,22.875,22.83,22.87,36344.0
2024-07-16 14:00:00,22.87,22.905,22.8547,22.885,30579.0,22.87,22.905,22.8547,22.885,30579.0
2024-07-16 14:30:00,22.885,22.93,22.885,22.91,84238.0,22.885,22.93,22.885,22.91,84238.0
2024-07-16 15:00:00,22.91,22.915,22.795,22.81,52816.0,22.91,22.915,22.795,22.81,52816.0
2024-07-16 15:30:00,22.815,22.8177,22.72,22.77,211267.0,22.815,22.8177,22.72,22.77,211267.0
2024-07-17 09:30:00,22.76,22.85,22.7,22.83,48972.0,22.76,22.85,22.7,22.83,48972.0
2024-07-17 10:00:00,22.83,22.83,22.675,22.675,83659.0,22.83,22.83,22.675,22.675,83659.0
2024-07-17 10:30:00,22.67,22.67,22.525,22.53,23058.0,22.67,22.67,22.525,22.53,23058.0
2024-07-17 11:00:00,22.53,22.53,22.44,22.44,15931.0,22.53,22.53,22.44,22.44,15931.0
2024-07-17 11:30:00,22.44,22.49,22.42,22.4893,20521.0,22.44,22.49,22.42,22.4893,20521.0
2024-07-17 12:00:00,22.49,22.525,22.48,22.49,17577.0,22.49,22.525,22.48,22.49,17577.0
2024-07-17 12:30:00,22.48,22.57,22.47,22.57,24222.0,22.48,22.57,22.47,22.57,24222.0
2024-07-17 13:00:00,22.56,22.56,22.43,22.43,45616.0,22.56,22.56,22.43,22.43,45616.0
2024-07-17 13:30:00,22.425,22.445,22.35,22.355,26514.0,22.425,22.445,22.35,22.355,26514.0
2024-07-17 14:00:00,22.355,22.465,22.355,22.465,66896.0,22.355,22.465,22.355,22.465,66896.0
2024-07-17 14:30:00,22.465,22.58,22.455,22.535,50358.0,22.465,22.58,22.455,22.535,50358.0
2024-07-17 15:00:00,22.52,22.53,22.45,22.505,149931.0,22.52,22.53,22.45,22.505,149931.0
2024-07-17 15:30:00,22.505,22.655,22.49,22.5,268513.0,22.505,22.655,22.49,22.5,268513.0
2024-07-18 09:30:00,22.39,22.55,22.36,22.54,21382.0,22.39,22.55,22.36,22.54,21382.0
2024-07-18 10:00:00,22.57,22.655,22.55,22.62,23155.0,22.57,22.655,22.55,22.62,23155.0
2024-07-18 10:30:00,22.62,22.69,22.53,22.535,36064.0,22.62,22.69,22.53,22.535,36064.0
2024-07-18 11:00:00,22.525,22.645,22.525,22.585,28926.0,22.525,22.645,22.525,22.585,28926.0
2024-07-18 11:30:00,22.585,22.59,22.49,22.505,23923.0,22.585,22.59,22.49,22.505,23923.0
2024-07-18 12:00:00,22.485,22.55,22.46,22.545,38559.0,22.485,22.55,22.46,22.545,38559.0
2024-07-18 12:30:00,22.545,22.565,22.52,22.545,26128.0,22.545,22.565,22.52,22.545,26128.0
2024-07-18 13:00:00,22.54,22.66,22.54,22.64,30865.0,22.54,22.66,22.54,22.64,30865.0
2024-07-18 13:30:00,22.64,22.67,22.63,22.66,34000.0,22.64,22.67,22.63,22.66,34000.0
2024-07-18 14:00:00,22.66,22.675,22.53,22.53,67668.0,22.66,22.675,22.53,22.53,67668.0
2024-07-18 14:30:00,22.535,22.545,22.5,22.545,22095.0,22.535,22.545,22.5,22.545,22095.0
2024-07-18 15:00:00,22.545,22.575,22.5,22.545,43132.0,22.545,22.575,22.5,22.545,43132.0
2024-07-18 15:30:00,22.545,22.62,22.53,22.57,124662.0,22.545,22.62,22.53,22.57,124662.0
2024-07-19 09:30:00,22.55,22.65,22.54,22.56,27769.0,22.55,22.65,22.54,22.56,27769.0
2024-07-19 10:00:00,22.57,22.68,22.57,22.635,26631.0,22.57,22.68,22.57,22.635,26631.0
2024-07-19 10:30:00,22.64,22.7356,22.64,22.735,52823.0,22.64,22.7356,22.64,22.735,52823.0
2024-07-19 11:00:00,22.735,22.735,22.675,22.685,32135.0,22.735,22.735,22.675,22.685,32135.0
2024-07-19 11:30:00,22.685,22.75,22.675,22.71,43648.0,22.685,22.75,22.675,22.71,43648.0
2024-07-19 12:00:00,22.72,22.74,22.575,22.575,35308.0,22.72,22.74,22.575,22.575,35308.0
2024-07-19 12:30:00,22.58,22.63,22.565,22.575,35221.0,22.58,22.63,22.565,22.575,35221.0
2024-07-19 13:00:00,22.57,22.575,22.53,22.56,21545.0,22.57,22.575,22.53,22.56,21545.0
2024-07-19 13:30:00,22.565,22.61,22.545,22.61,22532.0,22.565,22.61,22.545,22.61,22532.0
2024-07-19 14:00:00,22.62,22.64,22.595,22.6,26329.0,22.62,22.64,22.595,22.6,26329.0
2024-07-19 14:30:00,22.59,22.655,22.59,22.625,35934.0,22.59,22.655,22.59,22.625,35934.0
2024-07-19 15:00:00,22.625,22.745,22.625,22.705,75218.0,22.625,22.745,22.625,22.705,75218.0
2024-07-19 15:30:00,22.71,22.72,22.58,22.58,233173.0,22.71,22.72,22.58,22.58,233173.0
2024-07-22 09:30:00,22.65,22.74,22.51,22.51,33584.0,22.65,22.74,22.51,22.51,33584.0
2024-07-22 10:00:00,22.5,22.52,22.46,22.48,12091.0,22.5,22.52,22.46,22.48,12091.0
2024-07-22 10:30:00,22.455,22.59,22.44,22.585,30958.0,22.455,22.59,22.44,22.585,30958.0
2024-07-22 11:00:00,22.6,22.6,22.535,22.535,14672.0,22.6,22.6,22.535,22.535,14672.0
2024-07-22 11:30:00,22.545,22.58,22.49,22.565,39967.0,22.545,22.58,22.49,22.565,39967.0
2024-07-22 12:00:00,22.56,22.57,22.52,22.57,19113.0,22.56,22.57,22.52,22.57,19113.0
2024-07-22 12:30:00,22.565,22.595,22.53,22.585,54519.0,22.565,22.595,22.53,22.585,54519.0
2024-07-22 13:00:00,22.575,22.705,22.575,22.695,42015.0,22.575,22.705,22.575,22.695,42015.0
2024-07-22 13:30:00,22.69,22.7,22.655,22.7,29103.0,22.69,22.7,22.655,22.7,29103.0
2024-07-22 14:00:00,22.7,22.705,22.655,22.7,39309.0,22.7,22.705,22.655,22.7,39309.0
2024-07-22 14:30:00,22.705,22.75,22.665,22.665,52829.0,22.705,22.75,22.665,22.665,52829.0
2024-07-22 15:00:00,22.66,22.7,22.64,22.675,39540.0,22.66,22.7,22.64,22.675,39540.0
2024-07-22 15:30:00,22.68,22.71,22.55,22.59,176074.0,22.68,22.71,22.55,22.59,176074.0
2024-07-23 09:30:00,22.6,22.75,22.44,22.66,28633.0,22.6,22.75,22.44,22.66,28633.0
2024-07-23 10:00:00,22.64,22.74,22.555,22.61,68602.0,22.64,22.74,22.555,22.61,68602.0
2024-07-23 10:30:00,22.62,22.635,22.55,22.575,23279.0,22.62,22.635,22.55,22.575,23279.0
2024-07-23 11:00:00,22.58,22.62,22.565,22.58,21806.0,22.58,22.62,22.565,22.58,21806.0
2024-07-23 11:30:00,22.58,22.595,22.525,22.53,27729.0,22.58,22.595,22.525,22.53,27729.0
2024-07-23 12:00:00,22.535,22.58,22.49,22.535,34422.0,22.535,22.58,22.49,22.535,34422.0
2024-07-23 12:30:00,22.53,22.53,22.495,22.525,18341.0,22.53,22.53,22.495,22.525,18341.0
2024-07-23 13:00:00,22.53,22.56,22.51,22.555,26348.0,22.53,22.56,22.51,22.555,26348.0
2024-07-23 13:30:00,22.555,22.59,22.52,22.575,46339.0,22.555,22.59,22.52,22.575,46339.0
2024-07-23 14:00:00,22.575,22.595,22.55,22.595,25338.0,22.575,22.595,22.55,22.595,25338.0
2024-07-23 14:30:00,22.595,22.6,22.555,22.555,28889.0,22.595,22.6,22.555,22.555,28889.0
2024-07-23 15:00:00,22.555,22.58,22.53,22.535,32528.0,22.555,22.58,22.53,22.535,32528.0
2024-07-23 15:30:00,22.53,22.58,22.45,22.46,144494.0,22.53,22.58,22.45,22.46,144494.0
2024-07-24 09:30:00,22.39,22.55,22.2,22.42,30737.0,22.39,22.55,22.2,22.42,30737.0
2024-07-24 10:00:00,22.42,22.48,22.35,22.41,34205.0,22.42,22.48,22.35,22.41,34205.0
2024-07-24 10:30:00,22.42,22.455,22.33,22.33,42455.0,22.42,22.455,22.33,22.33,42455.0
2024-07-24 11:00:00,22.33,22.365,22.29,22.36,36018.0,22.33,22.365,22.29,22.36,36018.0
2024-07-24 11:30:00,22.35,22.425,22.34,22.415,27770.0,22.35,22.425,22.34,22.415,27770.0
2024-07-24 12:00:00,22.42,22.44,22.39,22.425,22773.0,22.42,22.44,22.39,22.425,22773.0
2024-07-24 12:30:00,22.425,22.425,22.36,22.365,22883.0,22.425,22.425,22.36,22.365,22883.0
2024-07-24 13:00:00,22.365,22.4,22.335,22.355,22213.0,22.365,22.4,22.335,22.355,22213.0
2024-07-24 13:30:00,22.35,22.385,22.315,22.34,22739.0,22.35,22.385,22.315,22.34,22739.0
2024-07-24 14:00:00,22.34,22.37,22.32,22.3547,24196.0,22.34,22.37,22.32,22.3547,24196.0
2024-07-24 14:30:00,22.35,22.35,22.28,22.305,28104.0,22.35,22.35,22.28,22.305,28104.0
2024-07-24 15:00:00,22.305,22.36,22.305,22.355,30371.0,22.305,22.36,22.305,22.355,30371.0
2024-07-24 15:30:00,22.355,22.425,22.34,22.34,201162.0,22.355,22.425,22.34,22.34,201162.0
2024-07-25 09:30:00,22.42,22.73,22.36,22.72,88823.0,22.42,22.73,22.36,22.72,88823.0
2024-07-25 10:00:00,22.72,22.74,22.64,22.7,78507.0,22.72,22.74,22.64,22.7,78507.0
2024-07-25 10:30:00,22.69,22.745,22.6,22.64,77509.0,22.69,22.745,22.6,22.64,77509.0
2024-07-25 11:00:00,22.645,22.8575,22.645,22.835,75644.0,22.645,22.8575,22.645,22.835,75644.0
2024-07-25 11:30:00,22.83,22.915,22.815,22.88,48379.0,22.83,22.915,22.815,22.88,48379.0
2024-07-25 12:00:00,22.88,22.945,22.88,22.925,67988.0,22.88,22.945,22.88,22.925,67988.0
2024-07-25 12:30:00,22.92,22.945,22.895,22.93,49929.0,22.92,22.945,22.895,22.93,49929.0
2024-07-25 13:00:00,22.93,22.99,22.915,22.955,40848.0,22.93,22.99,22.915,22.955,40848.0
2024-07-25 13:30:00,22.955,22.99,22.89,22.94,48090.0,22.955,22.99,22.89,22.94,48090.0
2024-07-25 14:00:00,22.93,22.95,22.895,22.93,44376.0,22.93,22.95,22.895,22.93,44376.0
2024-07-25 14:30:00,22.935,22.94,22.86,22.865,46121.0,22.935,22.94,22.86,22.865,46121.0
2024-07-25 15:00:00,22.86,22.94,22.85,22.93,70282.0,22.86,22.94,22.85,22.93,70282.0
2024-07-25 15:30:00,22.935,22.97,22.87,22.93,318995.0,22.935,22.97,22.87,22.93,318995.0
2024-07-26 09:30:00,22.99,23.09,22.8,22.965,53351.0,22.99,23.09,22.8,22.965,53351.0
2024-07-26 10:00:00,22.96,23.205,22.96,23.16,224297.0,22.96,23.205,22.96,23.16,224297.0
2024-07-26 10:30:00,23.165,23.33,23.075,23.23,53874.0,23.165,23.33,23.075,23.23,53874.0
2024-07-26 11:00:00,23.24,23.35,23.24,23.32,37403.0,23.24,23.35,23.24,23.32,37403.0
2024-07-26 11:30:00,23.3,23.375,23.285,23.355,94826.0,23.3,23.375,23.285,23.355,94826.0
2024-07-26 12:00:00,23.36,23.465,23.36,23.39,118362.0,23.36,23.465,23.36,23.39,118362.0
2024-07-26 12:30:00,23.39,23.42,23.24,23.26,58357.0,23.39,23.42,23.24,23.26,58357.0
2024-07-26 13:00:00,23.27,23.35,23.26,23.33,24078.0,23.27,23.35,23.26,23.33,24078.0
2024-07-26 13:30:00,23.325,23.46,23.3,23.45,62263.0,23.325,23.46,23.3,23.45,62263.0
2024-07-26 14:00:00,23.455,23.46,23.395,23.435,48150.0,23.455,23.46,23.395,23.435,48150.0
2024-07-26 14:30:00,23.44,23.44,23.39,23.395,35762.0,23.44,23.44,23.39,23.395,35762.0
2024-07-26 15:00:00,23.395,23.405,23.35,23.39,29679.0,23.395,23.405,23.35,23.39,29679.0
2024-07-26 15:30:00,23.39,23.5,23.345,23.39,316013.0,23.39,23.5,23.345,23.39,316013.0
2024-07-29 09:30:00,23.32,23.4,23.22,23.25,27409.0,23.32,23.4,23.22,23.25,27409.0
2024-07-29 10:00:00,23.245,23.45,23.245,23.43,31375.0,23.245,23.45,23.245,23.43,31375.0
2024-07-29 10:30:00,23.42,23.435,23.335,23.37,23914.0,23.42,23.435,23.335,23.37,23914.0
2024-07-29 11:00:00,23.355,23.395,23.26,23.275,27781.0,23.355,23.395,23.26,23.275,27781.0
2024-07-29 11:30:00,23.275,23.33,23.225,23.26,52690.0,23.275,23.33,23.225,23.26,52690.0
2024-07-29 12:00:00,23.27,23.33,23.25,23.32,100232.0,23.27,23.33,23.25,23.32,100232.0
2024-07-29 12:30:00,23.33,23.375,23.16,23.185,49041.0,23.33,23.375,23.16,23.185,49041.0
2024-07-29 13:00:00,23.19,23.195,23.105,23.11,29869.0,23.19,23.195,23.105,23.11,29869.0
2024-07-29 13:30:00,23.1,23.1,22.97,23.03,70052.0,23.1,23.1,22.97,23.03,70052.0
2024-07-29 14:00:00,23.03,23.08,22.96,23.075,30333.0,23.03,23.08,22.96,23.075,30333.0
2024-07-29 14:30:00,23.07,23.07,23.025,23.025,28590.0,23.07,23.07,23.025,23.025,28590.0
2024-07-29 15:00:00,23.02,23.055,22.96,23.025,90496.0,23.02,23.055,22.96,23.025,90496.0
2024-07-29 15:30:00,23.025,23.2,23.015,23.09,455369.0,23.025,23.2,23.015,23.09,455369.0
2024-07-30 09:30:00,23.16,23.35,23.0,23.34,40452.0,23.16,23.35,23.0,23.34,40452.0
2024-07-30 10:00:00,23.33,23.345,23.165,23.195,26371.0,23.33,23.345,23.165,23.195,26371.0
2024-07-30 10:30:00,23.2,23.3,23.18,23.18,52333.0,23.2,23.3,23.18,23.18,52333.0
2024-07-30 11:00:00,23.17,23.25,23.155,23.17,22840.0,23.17,23.25,23.155,23.17,22840.0
2024-07-30 11:30:00,23.17,23.2,23.15,23.155,19274.0,23.17,23.2,23.15,23.155,19274.0
2024-07-30 12:00:00,23.16,23.2,23.12,23.135,37841.0,23.16,23.2,23.12,23.135,37841.0
2024-07-30 12:30:00,23.135,23.185,23.13,23.13,18104.0,23.135,23.185,23.13,23.13,18104.0
2024-07-30 13:00:00,23.12,23.17,23.1,23.135,18993.0,23.12,23.17,23.1,23.135,18993.0
2024-07-30 13:30:00,23.135,23.24,23.13,23.24,29503.0,23.135,23.24,23.13,23.24,29503.0
2024-07-30 14:00:00,23.24,23.33,23.24,23.285,49359.0,23.24,23.33,23.24,23.285,49359.0
2024-07-30 14:30:00,23.29,23.31,23.215,23.23,36355.0,23.29,23.31,23.215,23.23,36355.0
2024-07-30 15:00:00,23.24,23.32,23.23,23.315,40599.0,23.24,23.32,23.23,23.315,40599.0
2024-07-30 15:30:00,23.315,23.385,23.25,23.265,169130.0,23.315,23.385,23.25,23.265,169130.0
2024-07-31 09:30:00,23.35,23.4,23.13,23.15,51228.0,23.35,23.4,23.13,23.15,51228.0
2024-07-31 10:00:00,23.15,23.325,23.14,23.26,45119.0,23.15,23.325,23.14,23.26,45119.0
2024-07-31 10:30:00,23.265,23.45,23.225,23.45,94352.0,23.265,23.45,23.225,23.45,94352.0
2024-07-31 11:00:00,23.4499,23.495,23.39,23.455,57443.0,23.4499,23.495,23.39,23.455,57443.0
2024-07-31 11:30:00,23.46,23.485,23.43,23.43,50841.0,23.46,23.485,23.43,23.43,50841.0
2024-07-31 12:00:00,23.43,23.525,23.4125,23.495,65026.0,23.43,23.525,23.4125,23.495,65026.0
2024-07-31 12:30:00,23.5,23.555,23.5,23.515,37686.0,23.5,23.555,23.5,23.515,37686.0
2024-07-31 13:00:00,23.515,23.535,23.49,23.515,41861.0,23.515,23.535,23.49,23.515,41861.0
2024-07-31 13:30:00,23.515,23.52,23.465,23.49,38452.0,23.515,23.52,23.465,23.49,38452.0
2024-07-31 14:00:00,23.485,23.525,23.45,23.45,46860.0,23.485,23.525,23.45,23.45,46860.0
2024-07-31 14:30:00,23.47,23.58,23.46,23.565,77998.0,23.47,23.58,23.46,23.565,77998.0
2024-07-31 15:00:00,23.57,23.64,23.535,23.555,95556.0,23.57,23.64,23.535,23.555,95556.0
2024-07-31 15:30:00,23.55,23.575,23.43,23.45,217093.0,23.55,23.575,23.43,23.45,217093.0
2024-08-01 09:30:00,23.51,23.82,23.34,23.63,63967.0,23.51,23.82,23.34,23.63,63967.0
2024-08-01 10:00:00,23.635,23.87,23.6,23.85,76550.0,23.635,23.87,23.6,23.85,76550.0
2024-08-01 10:30:00,23.84,23.99,23.795,23.96,95235.0,23.84,23.99,23.795,23.96,95235.0
2024-08-01 11:00:00,23.97,24.06,23.91,23.94,103246.0,23.97,24.06,23.91,23.94,103246.0
2024-08-01 11:30:00,23.93,24.02,23.92,24.01,48829.0,23.93,24.02,23.92,24.01,48829.0
2024-08-01 12:00:00,24.015,24.09,24.0,24.055,73593.0,24.015,24.09,24.0,24.055,73593.0
2024-08-01 12:30:00,24.055,24.16,24.04,24.12,80980.0,24.055,24.16,24.04,24.12,80980.0
2024-08-01 13:00:00,24.125,24.265,24.1,24.145,100254.0,24.125,24.265,24.1,24.145,100254.0
2024-08-01 13:30:00,24.145,24.175,24.11,24.165,63855.0,24.145,24.175,24.11,24.165,63855.0
2024-08-01 14:00:00,24.17,24.205,24.165,24.205,129248.0,24.17,24.205,24.165,24.205,129248.0
2024-08-01 14:30:00,24.2,24.275,24.195,24.245,112005.0,24.2,24.275,24.195,24.245,112005.0
2024-08-01 15:00:00,24.24,24.365,24.21,24.26,138631.0,24.24,24.365,24.21,24.26,138631.0
2024-08-01 15:30:00,24.265,24.305,24.18,24.2,289265.0,24.265,24.305,24.18,24.2,289265.0
2024-08-02 09:30:00,23.91,24.31,23.74,24.07,124721.0,23.91,24.31,23.74,24.07,124721.0
2024-08-02 10:00:00,24.03,24.27,24.02,24.03,112075.0,24.03,24.27,24.02,24.03,112075.0
2024-08-02 10:30:00,24.01,24.05,23.915,23.96,82335.0,24.01,24.05,23.915,23.96,82335.0
2024-08-02 11:00:00,23.97,24.01,23.925,23.955,57734.0,23.97,24.01,23.925,23.955,57734.0
2024-08-02 11:30:00,23.96,24.09,23.92,24.075,82869.0,23.96,24.09,23.92,24.075,82869.0
2024-08-02 12:00:00,24.075,24.22,24.06,24.22,86997.0,24.075,24.22,24.06,24.22,86997.0
2024-08-02 12:30:00,24.225,24.255,24.2,24.22,51985.0,24.225,24.255,24.2,24.22,51985.0
2024-08-02 13:00:00,24.22,24.22,24.09,24.14,34555.0,24.22,24.22,24.09,24.14,34555.0
2024-08-02 13:30:00,24.14,24.14,24.015,24.015,36100.0,24.14,24.14,24.015,24.015,36100.0
2024-08-02 14:00:00,24.01,24.08,23.935,24.075,51641.0,24.01,24.08,23.935,24.075,51641.0
2024-08-02 14:30:00,24.075,24.125,24.025,24.11,41041.0,24.075,24.125,24.025,24.11,41041.0
2024-08-02 15:00:00,24.11,24.1794,24.11,24.115,73789.0,24.11,24.1794,24.11,24.115,73789.0
2024-08-02 15:30:00,24.11,24.28,24.065,24.155,327798.0,24.11,24.28,24.065,24.155,327798.0
2024-08-05 09:30:00,23.5,23.87,23.48,23.6,119672.0,23.5,23.87,23.48,23.6,119672.0
2024-08-05 10:00:00,23.59,23.7,23.35,23.405,115757.0,23.59,23.7,23.35,23.405,115757.0
2024-08-05 10:30:00,23.4,23.55,23.255,23.49,97180.0,23.4,23.55,23.255,23.49,97180.0
2024-08-05 11:00:00,23.48,23.6,23.45,23.59,88318.0,23.48,23.6,23.45,23.59,88318.0
2024-08-05 11:30:00,23.6,23.66,23.575,23.65,69875.0,23.6,23.66,23.575,23.65,69875.0
2024-08-05 12:00:00,23.67,23.715,23.645,23.705,59908.0,23.67,23.715,23.645,23.705,59908.0
2024-08-05 12:30:00,23.7,23.725,23.55,23.55,42452.0,23.7,23.725,23.55,23.55,42452.0
2024-08-05 13:00:00,23.555,23.615,23.535,23.59,71596.0,23.555,23.615,23.535,23.59,71596.0
2024-08-05 13:30:00,23.59,23.59,23.53,23.565,53873.0,23.59,23.59,23.53,23.565,53873.0
2024-08-05 14:00:00,23.5663,23.68,23.525,23.525,99507.0,23.5663,23.68,23.525,23.525,99507.0
2024-08-05 14:30:00,23.52,23.615,23.515,23.57,77429.0,23.52,23.615,23.515,23.57,77429.0
2024-08-05 15:00:00,23.5687,23.5687,23.485,23.545,120572.0,23.5687,23.5687,23.485,23.545,120572.0
2024-08-05 15:30:00,23.55,23.57,23.44,23.5,403480.0,23.55,23.57,23.44,23.5,403480.0
2024-08-06 09:30:00,23.5,23.74,23.21,23.735,41394.0,23.5,23.74,23.21,23.735,41394.0
2024-08-06 10:00:00,23.75,23.83,23.7,23.705,54457.0,23.75,23.83,23.7,23.705,54457.0
2024-08-06 10:30:00,23.72,23.86,23.66,23.77,72498.0,23.72,23.86,23.66,23.77,72498.0
2024-08-06 11:00:00,23.78,23.85,23.71,23.72,42958.0,23.78,23.85,23.71,23.72,42958.0
2024-08-06 11:30:00,23.73,23.83,23.73,23.77,38790.0,23.73,23.83,23.73,23.77,38790.0
2024-08-06 12:00:00,23.77,23.785,23.74,23.76,37099.0,23.77,23.785,23.74,23.76,37099.0
2024-08-06 12:30:00,23.75,23.755,23.705,23.74,49648.0,23.75,23.755,23.705,23.74,49648.0
2024-08-06 13:00:00,23.745,23.755,23.7,23.74,34878.0,23.745,23.755,23.7,23.74,34878.0
2024-08-06 13:30:00,23.735,23.755,23.69,23.74,27297.0,23.735,23.755,23.69,23.74,27297.0
2024-08-06 14:00:00,23.745,23.77,23.71,23.745,56754.0,23.745,23.77,23.71,23.745,56754.0
2024-08-06 14:30:00,23.745,23.8,23.69,23.71,71379.0,23.745,23.8,23.69,23.71,71379.0
2024-08-06 15:00:00,23.7,23.7,23.615,23.635,82141.0,23.7,23.7,23.615,23.635,82141.0
2024-08-06 15:30:00,23.635,23.64,23.41,23.445,343360.0,23.635,23.64,23.41,23.445,343360.0
2024-08-07 09:30:00,25.0,25.28,24.26,24.855,795787.0,25.0,25.28,24.26,24.855,795787.0
2024-08-07 10:00:00,24.855,25.425,24.85,25.385,536452.0,24.855,25.425,24.85,25.385,536452.0
2024-08-07 10:30:00,25.4,25.98,25.4,25.94,816481.0,25.4,25.98,25.4,25.94,816481.0
2024-08-07 11:00:00,25.94,26.07,25.87,25.9401,473339.0,25.94,26.07,25.87,25.9401,473339.0
2024-08-07 11:30:00,25.945,26.49,25.945,26.48,321591.0,25.945,26.49,25.945,26.48,321591.0
2024-08-07 12:00:00,26.49,26.905,26.49,26.905,411410.0,26.49,26.905,26.49,26.905,411410.0
2024-08-07 12:30:00,26.91,27.09,26.78,26.81,398837.0,26.91,27.09,26.78,26.81,398837.0
2024-08-07 13:00:00,26.801,26.95,26.63,26.645,236716.0,26.801,26.95,26.63,26.645,236716.0
2024-08-07 13:30:00,26.66,26.71,26.27,26.35,263928.0,26.66,26.71,26.27,26.35,263928.0
2024-08-07 14:00:00,26.34,26.56,26.315,26.44,191814.0,26.34,26.56,26.315,26.44,191814.0
2024-08-07 14:30:00,26.43,26.455,26.13,26.14,215257.0,26.43,26.455,26.13,26.14,215257.0
2024-08-07 15:00:00,26.15,26.3299,26.12,26.249,339354.0,26.15,26.3299,26.12,26.249,339354.0
2024-08-07 15:30:00,26.25,26.54,26.22,26.529,603995.0,26.25,26.54,26.22,26.529,603995.0
2024-08-08 09:30:00,26.57,26.97,26.53,26.87,215215.0,26.57,26.97,26.53,26.87,215215.0
2024-08-08 10:00:00,26.86,27.0,26.7,26.77,354687.0,26.86,27.0,26.7,26.77,354687.0
2024-08-08 10:30:00,26.765,27.055,26.76,26.98,281015.0,26.765,27.055,26.76,26.98,281015.0
2024-08-08 11:00:00,26.98,27.01,26.85,26.975,118439.0,26.98,27.01,26.85,26.975,118439.0
2024-08-08 11:30:00,26.975,27.0,26.865,26.9,201438.0,26.975,27.0,26.865,26.9,201438.0
2024-08-08 12:00:00,26.905,26.93,26.78,26.905,119183.0,26.905,26.93,26.78,26.905,119183.0
2024-08-08 12:30:00,26.9,26.925,26.78,26.875,119801.0,26.9,26.925,26.78,26.875,119801.0
2024-08-08 13:00:00,26.88,26.955,26.82,26.8775,183886.0,26.88,26.955,26.82,26.8775,183886.0
2024-08-08 13:30:00,26.885,26.955,26.74,26.78,157553.0,26.885,26.955,26.74,26.78,157553.0
2024-08-08 14:00:00,26.79,26.96,26.73,26.925,117980.0,26.79,26.96,26.73,26.925,117980.0
2024-08-08 14:30:00,26.93,27.02,26.925,26.99,189681.0,26.93,27.02,26.925,26.99,189681.0
2024-08-08 15:00:00,26.99,26.995,26.875,26.885,132199.0,26.99,26.995,26.875,26.885,132199.0
2024-08-08 15:30:00,26.88,27.18,26.83,27.17,667641.0,26.88,27.18,26.83,27.17,667641.0
2024-08-09 09:30:00,27.13,27.26,26.85,27.15,108572.0,27.13,27.26,26.85,27.15,108572.0
2024-08-09 10:00:00,27.2,27.53,27.195,27.43,191993.0,27.2,27.53,27.195,27.43,191993.0
2024-08-09 10:30:00,27.43,27.45,27.3,27.305,105916.0,27.43,27.45,27.3,27.305,105916.0
2024-08-09 11:00:00,27.3025,27.365,27.24,27.255,144909.0,27.3025,27.365,27.24,27.255,144909.0
2024-08-09 11:30:00,27.26,27.295,27.155,27.165,117750.0,27.26,27.295,27.155,27.165,117750.0
2024-08-09 12:00:00,27.165,27.18,27.1,27.145,85554.0,27.165,27.18,27.1,27.145,85554.0
2024-08-09 12:30:00,27.145,27.21,27.075,27.155,213946.0,27.145,27.21,27.075,27.155,213946.0
2024-08-09 13:00:00,27.16,27.195,27.106,27.15,143065.0,27.16,27.195,27.106,27.15,143065.0
2024-08-09 13:30:00,27.155,27.32,27.15,27.22,107421.0,27.155,27.32,27.15,27.22,107421.0
2024-08-09 14:00:00,27.23,27.27,27.185,27.19,77797.0,27.23,27.27,27.185,27.19,77797.0
2024-08-09 14:30:00,27.195,27.21,27.14,27.2,97670.0,27.195,27.21,27.14,27.2,97670.0
2024-08-09 15:00:00,27.21,27.21,27.12,27.139,123015.0,27.21,27.21,27.12,27.139,123015.0
2024-08-09 15:30:00,27.135,27.195,26.96,26.96,491633.0,27.135,27.195,26.96,26.96,491633.0
2024-08-12 09:30:00,27.1,27.27,26.74,26.81,123515.0,27.1,27.27,26.74,26.81,123515.0
2024-08-12 10:00:00,26.805,27.16,26.805,27.135,78970.0,26.805,27.16,26.805,27.135,78970.0
2024-08-12 10:30:00,27.14,27.16,27.035,27.15,84744.0,27.14,27.16,27.035,27.15,84744.0
2024-08-12 11:00:00,27.155,27.18,26.99,26.995,75567.0,27.155,27.18,26.99,26.995,75567.0
2024-08-12 11:30:00,26.995,27.01,26.92,26.965,60923.0,26.995,27.01,26.92,26.965,60923.0
2024-08-12 12:00:00,26.965,26.99,26.88,26.9,100266.0,26.965,26.99,26.88,26.9,100266.0
2024-08-12 12:30:00,26.885,26.98,26.82,26.925,80356.0,26.885,26.98,26.82,26.925,80356.0
2024-08-12 13:00:00,26.925,27.17,26.92,27.1501,68803.0,26.925,27.17,26.92,27.1501,68803.0
2024-08-12 13:30:00,27.15,27.16,27.05,27.055,79793.0,27.15,27.16,27.05,27.055,79793.0
2024-08-12 14:00:00,27.055,27.06,26.99,26.9947,50146.0,27.055,27.06,26.99,26.9947,50146.0
2024-08-12 14:30:00,26.995,27.1,26.985,27.0701,60708.0,26.995,27.1,26.985,27.0701,60708.0
2024-08-12 15:00:00,27.075,27.09,26.9536,26.975,110402.0,27.075,27.09,26.9536,26.975,110402.0
2024-08-12 15:30:00,26.97,27.09,26.91,26.91,417711.0,26.97,27.09,26.91,26.91,417711.0
2024-08-13 09:30:00,26.84,27.1099,26.725,26.82,108548.0,26.84,27.1099,26.725,26.82,108548.0
2024-08-13 10:00:00,26.83,27.11,26.815,26.845,86596.0,26.83,27.11,26.815,26.845,86596.0
2024-08-13 10:30:00,26.84,26.92,26.805,26.845,64996.0,26.84,26.92,26.805,26.845,64996.0
2024-08-13 11:00:00,26.845,26.86,26.67,26.73,64155.0,26.845,26.86,26.67,26.73,64155.0
2024-08-13 11:30:00,26.75,26.81,26.67,26.695,57713.0,26.75,26.81,26.67,26.695,57713.0
2024-08-13 12:00:00,26.69,26.75,26.62,26.64,56024.0,26.69,26.75,26.62,26.64,56024.0
2024-08-13 12:30:00,26.635,26.78,26.615,26.695,50407.0,26.635,26.78,26.615,26.695,50407.0
2024-08-13 13:00:00,26.69,26.7,26.575,26.635,43639.0,26.69,26.7,26.575,26.635,43639.0
2024-08-13 13:30:00,26.635,26.65,26.56,26.58,57890.0,26.635,26.65,26.56,26.58,57890.0
2024-08-13 14:00:00,26.565,26.58,26.5201,26.56,80251.0,26.565,26.58,26.5201,26.56,80251.0
2024-08-13 14:30:00,26.555,26.555,26.48,26.515,84308.0,26.555,26.555,26.48,26.515,84308.0
2024-08-13 15:00:00,26.51,26.54,26.42,26.455,108762.0,26.51,26.54,26.42,26.455,108762.0
2024-08-13 15:30:00,26.46,26.72,26.3701,26.71,550251.0,26.46,26.72,26.3701,26.71,550251.0
2024-08-14 09:30:00,26.73,26.82,26.61,26.68,32363.0,26.73,26.82,26.61,26.68,32363.0
2024-08-14 10:00:00,26.68,26.73,26.54,26.59,52629.0,26.68,26.73,26.54,26.59,52629.0
2024-08-14 10:30:00,26.585,26.625,26.5,26.505,50003.0,26.585,26.625,26.5,26.505,50003.0
2024-08-14 11:00:00,26.5,26.61,26.49,26.5447,37852.0,26.5,26.61,26.49,26.5447,37852.0
2024-08-14 11:30:00,26.545,26.55,26.42,26.4501,47877.0,26.545,26.55,26.42,26.4501,47877.0
2024-08-14 12:00:00,26.46,26.58,26.46,26.58,60169.0,26.46,26.58,26.46,26.58,60169.0
2024-08-14 12:30:00,26.57,26.6,26.52,26.57,36145.0,26.57,26.6,26.52,26.57,36145.0
2024-08-14 13:00:00,26.565,26.595,26.41,26.43,61030.0,26.565,26.595,26.41,26.43,61030.0
2024-08-14 13:30:00,26.425,26.455,26.4,26.455,40956.0,26.425,26.455,26.4,26.455,40956.0
2024-08-14 14:00:00,26.455,26.47,26.385,26.455,49009.0,26.455,26.47,26.385,26.455,49009.0
2024-08-14 14:30:00,26.455,26.485,26.41,26.455,31193.0,26.455,26.485,26.41,26.455,31193.0
2024-08-14 15:00:00,26.45,26.49,26.355,26.375,88362.0,26.45,26.49,26.355,26.375,88362.0
2024-08-14 15:30:00,26.375,26.385,26.22,26.3,337208.0,26.375,26.385,26.22,26.3,337208.0
2024-08-15 09:30:00,26.36,26.5178,26.04,26.095,69014.0,26.36,26.5178,26.04,26.095,69014.0
2024-08-15 10:00:00,26.095,26.2,26.06,26.17,65885.0,26.095,26.2,26.06,26.17,65885.0
2024-08-15 10:30:00,26.17,26.325,26.155,26.31,62473.0,26.17,26.325,26.155,26.31,62473.0
2024-08-15 11:00:00,26.32,26.325,26.24,26.245,38324.0,26.32,26.325,26.24,26.245,38324.0
2024-08-15 11:30:00,26.25,26.28,26.24,26.27,27394.0,26.25,26.28,26.24,26.27,27394.0
2024-08-15 12:00:00,26.25,26.295,26.24,26.295,22358.0,26.25,26.295,26.24,26.295,22358.0
2024-08-15 12:30:00,26.3,26.3,26.21,26.265,58437.0,26.3,26.3,26.21,26.265,58437.0
2024-08-15 13:00:00,26.26,26.3199,26.22,26.305,23141.0,26.26,26.3199,26.22,26.305,23141.0
2024-08-15 13:30:00,26.305,26.335,26.245,26.25,19150.0,26.305,26.335,26.245,26.25,19150.0
2024-08-15 14:00:00,26.24,26.315,26.24,26.28,27036.0,26.24,26.315,26.24,26.28,27036.0
2024-08-15 14:30:00,26.255,26.365,26.255,26.345,31972.0,26.255,26.365,26.255,26.345,31972.0
2024-08-15 15:00:00,26.345,26.4,26.32,26.365,60532.0,26.345,26.4,26.32,26.365,60532.0
2024-08-15 15:30:00,26.37,26.395,26.24,26.33,241750.0,26.37,26.395,26.24,26.33,241750.0
2024-08-16 09:30:00,26.26,26.31,26.11,26.22,51448.0,26.26,26.31,26.11,26.22,51448.0
2024-08-16 10:00:00,26.23,26.31,26.16,26.25,46917.0,26.23,26.31,26.16,26.25,46917.0
2024-08-16 10:30:00,26.245,26.28,26.17,26.245,113238.0,26.245,26.28,26.17,26.245,113238.0
2024-08-16 11:00:00,26.26,26.285,26.22,26.245,138103.0,26.26,26.285,26.22,26.245,138103.0
2024-08-16 11:30:00,26.245,26.39,26.24,26.36,142626.0,26.245,26.39,26.24,26.36,142626.0
2024-08-16 12:00:00,26.35,26.3687,26.325,26.34,33507.0,26.35,26.3687,26.325,26.34,33507.0
2024-08-16 12:30:00,26.335,26.38,26.325,26.365,137129.0,26.335,26.38,26.325,26.365,137129.0
2024-08-16 13:00:00,26.365,26.425,26.36,26.38,141523.0,26.365,26.425,26.36,26.38,141523.0
2024-08-16 13:30:00,26.385,26.41,26.365,26.385,150767.0,26.385,26.41,26.365,26.385,150767.0
2024-08-16 14:00:00,26.38,26.41,26.37,26.4,88871.0,26.38,26.41,26.37,26.4,88871.0
2024-08-16 14:30:00,26.4,26.495,26.37,26.405,158480.0,26.4,26.495,26.37,26.405,158480.0
2024-08-16 15:00:00,26.4,26.425,26.265,26.275,132110.0,26.4,26.425,26.265,26.275,132110.0
2024-08-16 15:30:00,26.275,26.36,26.25,26.34,431309.0,26.275,26.36,26.25,26.34,431309.0
2024-08-19 09:30:00,26.4,26.79,26.36,26.765,200219.0,26.4,26.79,26.36,26.765,200219.0
2024-08-19 10:00:00,26.76,27.015,26.7403,26.9199,255846.0,26.76,27.015,26.7403,26.9199,255846.0
2024-08-19 10:30:00,26.92,26.98,26.8105,26.85,63195.0,26.92,26.98,26.8105,26.85,63195.0
2024-08-19 11:00:00,26.84,26.85,26.71,26.75,84690.0,26.84,26.85,26.71,26.75,84690.0
2024-08-19 11:30:00,26.78,26.8,26.65,26.67,98154.0,26.78,26.8,26.65,26.67,98154.0
2024-08-19 12:00:00,26.66,26.67,26.5014,26.58,67298.0,26.66,26.67,26.5014,26.58,67298.0
2024-08-19 12:30:00,26.57,26.615,26.55,26.59,30948.0,26.57,26.615,26.55,26.59,30948.0
2024-08-19 13:00:00,26.6,26.66,26.59,26.6141,45374.0,26.6,26.66,26.59,26.6141,45374.0
2024-08-19 13:30:00,26.61,26.62,26.545,26.545,30688.0,26.61,26.62,26.545,26.545,30688.0
2024-08-19 14:00:00,26.545,26.5496,26.45,26.485,95537.0,26.545,26.5496,26.45,26.485,95537.0
2024-08-19 14:30:00,26.485,26.5201,26.46,26.515,73593.0,26.485,26.5201,26.46,26.515,73593.0
2024-08-19 15:00:00,26.52,26.555,26.465,26.52,80279.0,26.52,26.555,26.465,26.52,80279.0
2024-08-19 15:30:00,26.52,26.64,26.465,26.58,371062.0,26.52,26.64,26.465,26.58,371062.0
2024-08-20 09:30:00,26.59,26.62,26.35,26.5,64658.0,26.59,26.62,26.35,26.5,64658.0
2024-08-20 10:00:00,26.485,26.55,26.412,26.455,55356.0,26.485,26.55,26.412,26.455,55356.0
2024-08-20 10:30:00,26.46,26.515,26.445,26.5,62395.0,26.46,26.515,26.445,26.5,62395.0
2024-08-20 11:00:00,26.505,26.55,26.465,26.47,126306.0,26.505,26.55,26.465,26.47,126306.0
2024-08-20 11:30:00,26.46,26.6,26.43,26.59,48723.0,26.46,26.6,26.43,26.59,48723.0
2024-08-20 12:00:00,26.58,26.58,26.52,26.555,26023.0,26.58,26.58,26.52,26.555,26023.0
2024-08-20 12:30:00,26.55,26.555,26.52,26.525,21778.0,26.55,26.555,26.52,26.525,21778.0
2024-08-20 13:00:00,26.52,26.5275,26.465,26.49,22783.0,26.52,26.5275,26.465,26.49,22783.0
2024-08-20 13:30:00,26.49,26.53,26.475,26.525,24098.0,26.49,26.53,26.475,26.525,24098.0
2024-08-20 14:00:00,26.525,26.545,26.515,26.52,58732.0,26.525,26.545,26.515,26.52,58732.0
2024-08-20 14:30:00,26.52,26.56,26.495,26.535,75261.0,26.52,26.56,26.495,26.535,75261.0
2024-08-20 15:00:00,26.535,26.58,26.525,26.53,56142.0,26.535,26.58,26.525,26.53,56142.0
2024-08-20 15:30:00,26.535,26.55,26.39,26.49,181456.0,26.535,26.55,26.39,26.49,181456.0
2024-08-21 09:30:00,26.48,26.89,26.44,26.69,112229.0,26.48,26.89,26.44,26.69,112229.0
2024-08-21 10:00:00,26.675,26.68,26.3612,26.43,48953.0,26.675,26.68,26.3612,26.43,48953.0
2024-08-21 10:30:00,26.433,26.5,26.3773,26.47,34639.0,26.433,26.5,26.3773,26.47,34639.0
2024-08-21 11:00:00,26.46,26.59,26.435,26.58,77363.0,26.46,26.59,26.435,26.58,77363.0
2024-08-21 11:30:00,26.57,26.58,26.455,26.485,33674.0,26.57,26.58,26.455,26.485,33674.0
2024-08-21 12:00:00,26.48,26.515,26.23,26.26,86812.0,26.48,26.515,26.23,26.26,86812.0
2024-08-21 12:30:00,26.26,26.36,26.26,26.31,35497.0,26.26,26.36,26.26,26.31,35497.0
2024-08-21 13:00:00,26.31,26.36,26.295,26.36,26830.0,26.31,26.36,26.295,26.36,26830.0
2024-08-21 13:30:00,26.36,26.365,26.275,26.31,36832.0,26.36,26.365,26.275,26.31,36832.0
2024-08-21 14:00:00,26.31,26.34,26.275,26.3,32494.0,26.31,26.34,26.275,26.3,32494.0
2024-08-21 14:30:00,26.305,26.338,26.22,26.31,30099.0,26.305,26.338,26.22,26.31,30099.0
2024-08-21 15:00:00,26.305,26.3192,26.24,26.2905,45793.0,26.305,26.3192,26.24,26.2905,45793.0
2024-08-21 15:30:00,26.29,26.355,26.19,26.33,230907.0,26.29,26.355,26.19,26.33,230907.0
2024-08-22 09:30:00,26.41,26.41,26.08,26.17,53039.0,26.41,26.41,26.08,26.17,53039.0
2024-08-22 10:00:00,26.19,26.2499,26.095,26.195,103294.0,26.19,26.2499,26.095,26.195,103294.0
2024-08-22 10:30:00,26.19,26.215,26.15,26.155,34398.0,26.19,26.215,26.15,26.155,34398.0
2024-08-22 11:00:00,26.165,26.18,26.06,26.095,84165.0,26.165,26.18,26.06,26.095,84165.0
2024-08-22 11:30:00,26.1,26.165,26.06,26.1302,56082.0,26.1,26.165,26.06,26.1302,56082.0
2024-08-22 12:00:00,26.135,26.15,26.04,26.045,61752.0,26.135,26.15,26.04,26.045,61752.0
2024-08-22 12:30:00,26.05,26.0804,25.9,25.92,81333.0,26.05,26.0804,25.9,25.92,81333.0
2024-08-22 13:00:00,25.93,25.955,25.895,25.925,95326.0,25.93,25.955,25.895,25.925,95326.0
2024-08-22 13:30:00,25.925,25.945,25.83,25.835,86967.0,25.925,25.945,25.83,25.835,86967.0
2024-08-22 14:00:00,25.835,25.865,25.78,25.84,99818.0,25.835,25.865,25.78,25.84,99818.0
2024-08-22 14:30:00,25.835,25.85,25.785,25.82,47130.0,25.835,25.85,25.785,25.82,47130.0
2024-08-22 15:00:00,25.83,25.83,25.79,25.795,67577.0,25.83,25.83,25.79,25.795,67577.0
2024-08-22 15:30:00,25.8,25.839,25.69,25.775,343827.0,25.8,25.839,25.69,25.775,343827.0
2024-08-23 09:30:00,25.9,25.93,25.7,25.76,42926.0,25.9,25.93,25.7,25.76,42926.0
2024-08-23 10:00:00,25.77,25.95,25.755,25.9,53051.0,25.77,25.95,25.755,25.9,53051.0
2024-08-23 10:30:00,25.91,25.93,25.85,25.915,40104.0,25.91,25.93,25.85,25.915,40104.0
2024-08-23 11:00:00,25.91,26.02,25.885,25.98,29313.0,25.91,26.02,25.885,25.98,29313.0
2024-08-23 11:30:00,25.99,26.04,25.93,25.94,19592.0,25.99,26.04,25.93,25.94,19592.0
2024-08-23 12:00:00,25.95,26.01,25.91,25.965,29957.0,25.95,26.01,25.91,25.965,29957.0
2024-08-23 12:30:00,25.97,25.99,25.9,25.92,15811.0,25.97,25.99,25.9,25.92,15811.0
2024-08-23 13:00:00,25.92,25.95,25.85,25.935,32356.0,25.92,25.95,25.85,25.935,32356.0
2024-08-23 13:30:00,25.935,25.95,25.895,25.9,30315.0,25.935,25.95,25.895,25.9,30315.0
2024-08-23 14:00:00,25.89,25.92,25.88,25.8801,18363.0,25.89,25.92,25.88,25.8801,18363.0
2024-08-23 14:30:00,25.885,25.89,25.85,25.875,33153.0,25.885,25.89,25.85,25.875,33153.0
2024-08-23 15:00:00,25.87,25.945,25.84,25.94,35172.0,25.87,25.945,25.84,25.94,35172.0
2024-08-23 15:30:00,25.935,25.94,25.845,25.87,167145.0,25.935,25.94,25.845,25.87,167145.0
2024-08-26 09:30:00,25.87,25.89,25.74,25.78,54217.0,25.87,25.89,25.74,25.78,54217.0
2024-08-26 10:00:00,25.78,25.85,25.68,25.81,63251.0,25.78,25.85,25.68,25.81,63251.0
2024-08-26 10:30:00,25.81,25.9398,25.78,25.814,52178.0,25.81,25.9398,25.78,25.814,52178.0
2024-08-26 11:00:00,25.81,25.85,25.795,25.82,27855.0,25.81,25.85,25.795,25.82,27855.0
2024-08-26 11:30:00,25.825,25.83,25.755,25.77,29381.0,25.825,25.83,25.755,25.77,29381.0
2024-08-26 12:00:00,25.775,25.83,25.75,25.805,34913.0,25.775,25.83,25.75,25.805,34913.0
2024-08-26 12:30:00,25.81,25.83,25.78,25.82,32111.0,25.81,25.83,25.78,25.82,32111.0
2024-08-26 13:00:00,25.82,25.835,25.785,25.815,38676.0,25.82,25.835,25.785,25.815,38676.0
2024-08-26 13:30:00,25.815,25.86,25.78,25.81,34777.0,25.815,25.86,25.78,25.81,34777.0
2024-08-26 14:00:00,25.815,25.815,25.765,25.79,29422.0,25.815,25.815,25.765,25.79,29422.0
2024-08-26 14:30:00,25.79,25.835,25.78,25.815,53892.0,25.79,25.835,25.78,25.815,53892.0
2024-08-26 15:00:00,25.815,25.835,25.71,25.71,58259.0,25.815,25.835,25.71,25.71,58259.0
2024-08-26 15:30:00,25.715,25.815,25.675,25.725,254791.0,25.715,25.815,25.675,25.725,254791.0
2024-08-27 09:30:00,25.78,25.78,25.57,25.64,24304.0,25.78,25.78,25.57,25.64,24304.0
2024-08-27 10:00:00,25.645,25.645,25.51,25.545,30328.0,25.645,25.645,25.51,25.545,30328.0
2024-08-27 10:30:00,25.54,25.555,25.475,25.525,20961.0,25.54,25.555,25.475,25.525,20961.0
2024-08-27 11:00:00,25.53,25.535,25.45,25.49,28302.0,25.53,25.535,25.45,25.49,28302.0
2024-08-27 11:30:00,25.49,25.51,25.425,25.475,37080.0,25.49,25.51,25.425,25.475,37080.0
2024-08-27 12:00:00,25.48,25.52,25.46,25.47,17461.0,25.48,25.52,25.46,25.47,17461.0
2024-08-27 12:30:00,25.465,25.49,25.4401,25.48,33652.0,25.465,25.49,25.4401,25.48,33652.0
2024-08-27 13:00:00,25.48,25.48,25.42,25.42,15915.0,25.48,25.48,25.42,25.42,15915.0
2024-08-27 13:30:00,25.415,25.47,25.385,25.445,51506.0,25.415,25.47,25.385,25.445,51506.0
2024-08-27 14:00:00,25.44,25.58,25.43,25.545,51845.0,25.44,25.58,25.43,25.545,51845.0
2024-08-27 14:30:00,25.545,25.58,25.525,25.565,29120.0,25.545,25.58,25.525,25.565,29120.0
2024-08-27 15:00:00,25.56,25.71,25.535,25.705,63311.0,25.56,25.71,25.535,25.705,63311.0
2024-08-27 15:30:00,25.7,25.76,25.655,25.74,117660.0,25.7,25.76,25.655,25.74,117660.0
2024-08-28 09:30:00,25.75,25.75,25.57,25.585,32213.0,25.75,25.75,25.57,25.585,32213.0
2024-08-28 10:00:00,25.57,25.71,25.56,25.67,34127.0,25.57,25.71,25.56,25.67,34127.0
2024-08-28 10:30:00,25.665,25.72,25.635,25.7,30715.0,25.665,25.72,25.635,25.7,30715.0
2024-08-28 11:00:00,25.7009,25.81,25.67,25.8097,94690.0,25.7009,25.81,25.67,25.8097,94690.0
2024-08-28 11:30:00,25.805,25.805,25.705,25.784,48389.0,25.805,25.805,25.705,25.784,48389.0
2024-08-28 12:00:00,25.78,25.785,25.73,25.755,34270.0,25.78,25.785,25.73,25.755,34270.0
2024-08-28 12:30:00,25.751,25.795,25.75,25.755,32113.0,25.751,25.795,25.75,25.755,32113.0
2024-08-28 13:00:00,25.755,25.84,25.71,25.805,29424.0,25.755,25.84,25.71,25.805,29424.0
2024-08-28 13:30:00,25.8,25.825,25.725,25.735,38333.0,25.8,25.825,25.725,25.735,38333.0
2024-08-28 14:00:00,25.735,25.81,25.73,25.75,47188.0,25.735,25.81,25.73,25.75,47188.0
2024-08-28 14:30:00,25.745,25.77,25.71,25.765,37409.0,25.745,25.77,25.71,25.765,37409.0
2024-08-28 15:00:00,25.765,25.8,25.71,25.795,61078.0,25.765,25.8,25.71,25.795,61078.0
2024-08-28 15:30:00,25.79,25.845,25.755,25.81,167629.0,25.79,25.845,25.755,25.81,167629.0
2024-08-29 09:30:00,25.85,25.95,25.79,25.84,34055.0,25.85,25.95,25.79,25.84,34055.0
2024-08-29 10:00:00,25.88,26.2,25.88,26.17,48709.0,25.88,26.2,25.88,26.17,48709.0
2024-08-29 10:30:00,26.17,26.22,26.13,26.15,34017.0,26.17,26.22,26.13,26.15,34017.0
2024-08-29 11:00:00,26.16,26.19,26.125,26.16,39182.0,26.16,26.19,26.125,26.16,39182.0
2024-08-29 11:30:00,26.165,26.21,26.06,26.095,40670.0,26.165,26.21,26.06,26.095,40670.0
2024-08-29 12:00:00,26.1,26.18,26.1,26.15,28928.0,26.1,26.18,26.1,26.15,28928.0
2024-08-29 12:30:00,26.145,26.27,26.1299,26.205,65519.0,26.145,26.27,26.1299,26.205,65519.0
2024-08-29 13:00:00,26.2,26.21,26.14,26.165,29613.0,26.2,26.21,26.14,26.165,29613.0
2024-08-29 13:30:00,26.165,26.19,26.14,26.16,18711.0,26.165,26.19,26.14,26.16,18711.0
2024-08-29 14:00:00,26.165,26.165,26.12,26.1309,21653.0,26.165,26.165,26.12,26.1309,21653.0
2024-08-29 14:30:00,26.135,26.15,26.07,26.095,45332.0,26.135,26.15,26.07,26.095,45332.0
2024-08-29 15:00:00,26.09,26.14,26.06,26.14,40317.0,26.09,26.14,26.06,26.14,40317.0
2024-08-29 15:30:00,26.14,26.149,25.99,26.0,253676.0,26.14,26.149,25.99,26.0,253676.0
2024-08-30 09:30:00,25.98,26.08,25.724,25.78,52838.0,25.98,26.08,25.724,25.78,52838.0
2024-08-30 10:00:00,25.81,25.885,25.765,25.88,19004.0,25.81,25.885,25.765,25.88,19004.0
2024-08-30 10:30:00,25.8798,26.01,25.865,25.98,94697.0,25.8798,26.01,25.865,25.98,94697.0
2024-08-30 11:00:00,25.975,26.03,25.905,25.91,52622.0,25.975,26.03,25.905,25.91,52622.0
2024-08-30 11:30:00,25.9,25.96,25.86,25.945,34020.0,25.9,25.96,25.86,25.945,34020.0
2024-08-30 12:00:00,25.94,25.96,25.89,25.895,23093.0,25.94,25.96,25.89,25.895,23093.0
2024-08-30 12:30:00,25.895,25.94,25.875,25.93,35506.0,25.895,25.94,25.875,25.93,35506.0
2024-08-30 13:00:00,25.935,25.985,25.93,25.94,25867.0,25.935,25.985,25.93,25.94,25867.0
2024-08-30 13:30:00,25.94,26.015,25.935,25.995,32405.0,25.94,26.015,25.935,25.995,32405.0
2024-08-30 14:00:00,25.995,26.053,25.99,25.99,18140.0,25.995,26.053,25.99,25.99,18140.0
2024-08-30 14:30:00,25.99,26.065,25.91,25.915,373453.0,25.99,26.065,25.91,25.915,373453.0
2024-08-30 15:00:00,25.91,25.935,25.82,25.88,59814.0,25.91,25.935,25.82,25.88,59814.0
2024-08-30 15:30:00,25.88,26.04,25.8449,26.01,240297.0,25.88,26.04,25.8449,26.01,240297.0
2024-09-03 09:30:00,25.89,26.39,25.87,26.39,69262.0,25.89,26.39,25.87,26.39,69262.0
2024-09-03 10:00:00,26.36,26.36,26.12,26.13,34154.0,26.36,26.36,26.12,26.13,34154.0
2024-09-03 10:30:00,26.125,26.13,25.88,25.91,47376.0,26.125,26.13,25.88,25.91,47376.0
2024-09-03 11:00:00,25.92,25.94,25.7805,25.845,85872.0,25.92,25.94,25.7805,25.845,85872.0
2024-09-03 11:30:00,25.859,25.91,25.795,25.88,32217.0,25.859,25.91,25.795,25.88,32217.0
2024-09-03 12:00:00,25.87,25.9,25.82,25.9,22480.0,25.87,25.9,25.82,25.9,22480.0
2024-09-03 12:30:00,25.895,25.915,25.87,25.915,20312.0,25.895,25.915,25.87,25.915,20312.0
2024-09-03 13:00:00,25.915,25.97,25.87,25.96,35463.0,25.915,25.97,25.87,25.96,35463.0
2024-09-03 13:30:00,25.955,25.98,25.88,25.9,28483.0,25.955,25.98,25.88,25.9,28483.0
2024-09-03 14:00:00,25.9,25.93,25.868,25.91,36565.0,25.9,25.93,25.868,25.91,36565.0
2024-09-03 14:30:00,25.9,25.9,25.815,25.85,61398.0,25.9,25.9,25.815,25.85,61398.0
2024-09-03 15:00:00,25.855,25.9,25.8,25.9,55475.0,25.855,25.9,25.8,25.9,55475.0
2024-09-03 15:30:00,25.895,25.915,25.765,25.83,176809.0,25.895,25.915,25.765,25.83,176809.0
2024-09-04 09:30:00,25.71,25.71,25.35,25.44,114522.0,25.71,25.71,25.35,25.44,114522.0
2024-09-04 10:00:00,25.42,25.59,25.365,25.47,61652.0,25.42,25.59,25.365,25.47,61652.0
2024-09-04 10:30:00,25.465,25.52,25.43,25.4602,47823.0,25.465,25.52,25.43,25.4602,47823.0
2024-09-04 11:00:00,25.465,25.535,25.39,25.39,62267.0,25.465,25.535,25.39,25.39,62267.0
2024-09-04 11:30:00,25.4078,25.49,25.4078,25.42,93325.0,25.4078,25.49,25.4078,25.42,93325.0
2024-09-04 12:00:00,25.41,25.455,25.39,25.45,31337.0,25.41,25.455,25.39,25.45,31337.0
2024-09-04 12:30:00,25.44,25.46,25.4,25.46,23239.0,25.44,25.46,25.4,25.46,23239.0
2024-09-04 13:00:00,25.465,25.62,25.43,25.58,110576.0,25.465,25.62,25.43,25.58,110576.0
2024-09-04 13:30:00,25.58,25.63,25.57,25.63,31105.0,25.58,25.63,25.57,25.63,31105.0
2024-09-04 14:00:00,25.63,25.67,25.54,25.615,37531.0,25.63,25.67,25.54,25.615,37531.0
2024-09-04 14:30:00,25.61,25.64,25.56,25.57,35398.0,25.61,25.64,25.56,25.57,35398.0
2024-09-04 15:00:00,25.565,25.62,25.53,25.61,47672.0,25.565,25.62,25.53,25.61,47672.0
2024-09-04 15:30:00,25.61,25.66,25.54,25.59,203980.0,25.61,25.66,25.54,25.59,203980.0
2024-09-05 09:30:00,25.61,25.77,25.43,25.48,44100.0,25.61,25.77,25.43,25.48,44100.0
2024-09-05 10:00:00,25.47,25.515,25.295,25.38,79459.0,25.47,25.515,25.295,25.38,79459.0
2024-09-05 10:30:00,25.385,25.43,25.33,25.365,50349.0,25.385,25.43,25.33,25.365,50349.0
2024-09-05 11:00:00,25.37,25.43,25.325,25.395,35081.0,25.37,25.43,25.325,25.395,35081.0
2024-09-05 11:30:00,25.4,25.4,25.33,25.35,26926.0,25.4,25.4,25.33,25.35,26926.0
2024-09-05 12:00:00,25.345,25.445,25.32,25.42,25652.0,25.345,25.445,25.32,25.42,25652.0
2024-09-05 12:30:00,25.425,25.47,25.39,25.465,18988.0,25.425,25.47,25.39,25.465,18988.0
2024-09-05 13:00:00,25.46,25.49,25.435,25.455,23842.0,25.46,25.49,25.435,25.455,23842.0
2024-09-05 13:30:00,25.45,25.48,25.43,25.48,20833.0,25.45,25.48,25.43,25.48,20833.0
2024-09-05 14:00:00,25.485,25.5,25.42,25.455,21430.0,25.485,25.5,25.42,25.455,21430.0
2024-09-05 14:30:00,25.455,25.53,25.455,25.48,27730.0,25.455,25.53,25.455,25.48,27730.0
2024-09-05 15:00:00,25.48,25.48,25.44,25.48,27393.0,25.48,25.48,25.44,25.48,27393.0
2024-09-05 15:30:00,25.48,25.59,25.475,25.58,204028.0,25.48,25.59,25.475,25.58,204028.0
2024-09-06 09:30:00,25.68,25.69,25.48,25.52,38243.0,25.68,25.69,25.48,25.52,38243.0
2024-09-06 10:00:00,25.51,25.535,25.425,25.425,34442.0,25.51,25.535,25.425,25.425,34442.0
2024-09-06 10:30:00,25.44,25.47,25.33,25.34,77508.0,25.44,25.47,25.33,25.34,77508.0
2024-09-06 11:00:00,25.35,25.41,25.315,25.355,40698.0,25.35,25.41,25.315,25.355,40698.0
2024-09-06 11:30:00,25.36,25.36,25.193,25.26,92950.0,25.36,25.36,25.193,25.26,92950.0
2024-09-06 12:00:00,25.27,25.285,25.19,25.225,46384.0,25.27,25.285,25.19,25.225,46384.0
2024-09-06 12:30:00,25.225,25.25,25.19,25.245,49407.0,25.225,25.25,25.19,25.245,49407.0
2024-09-06 13:00:00,25.245,25.295,25.235,25.2811,21454.0,25.245,25.295,25.235,25.2811,21454.0
2024-09-06 13:30:00,25.285,25.33,25.25,25.29,30089.0,25.285,25.33,25.25,25.29,30089.0
2024-09-06 14:00:00,25.29,25.295,25.18,25.19,32141.0,25.29,25.295,25.18,25.19,32141.0
2024-09-06 14:30:00,25.185,25.21,25.16,25.19,26098.0,25.185,25.21,25.16,25.19,26098.0
2024-09-06 15:00:00,25.185,25.285,25.17,25.265,97632.0,25.185,25.285,25.17,25.265,97632.0
2024-09-06 15:30:00,25.26,25.265,25.12,25.15,192434.0,25.26,25.265,25.12,25.15,192434.0
2024-09-09 09:30:00,25.15,25.3,25.12,25.26,43314.0,25.15,25.3,25.12,25.26,43314.0
2024-09-09 10:00:00,25.29,25.415,25.29,25.39,46698.0,25.29,25.415,25.29,25.39,46698.0
2024-09-09 10:30:00,25.38,25.4754,25.37,25.435,32640.0,25.38,25.4754,25.37,25.435,32640.0
2024-09-09 11:00:00,25.43,25.47,25.39,25.445,42915.0,25.43,25.47,25.39,25.445,42915.0
2024-09-09 11:30:00,25.435,25.535,25.435,25.505,47959.0,25.435,25.535,25.435,25.505,47959.0
2024-09-09 12:00:00,25.505,25.525,25.451,25.465,41792.0,25.505,25.525,25.451,25.465,41792.0
2024-09-09 12:30:00,25.465,25.605,25.465,25.5805,41702.0,25.465,25.605,25.465,25.5805,41702.0
2024-09-09 13:00:00,25.58,25.585,25.54,25.57,37049.0,25.58,25.585,25.54,25.57,37049.0
2024-09-09 13:30:00,25.575,25.605,25.54,25.54,38007.0,25.575,25.605,25.54,25.54,38007.0
2024-09-09 14:00:00,25.545,25.56,25.5,25.515,41149.0,25.545,25.56,25.5,25.515,41149.0
2024-09-09 14:30:00,25.515,25.565,25.5112,25.56,45505.0,25.515,25.565,25.5112,25.56,45505.0
2024-09-09 15:00:00,25.56,25.575,25.525,25.535,54912.0,25.56,25.575,25.525,25.535,54912.0
2024-09-09 15:30:00,25.53,25.6,25.44,25.51,257602.0,25.53,25.6,25.44,25.51,257602.0
2024-09-10 09:30:00,25.55,25.84,25.55,25.76,78209.0,25.55,25.84,25.55,25.76,78209.0
2024-09-10 10:00:00,25.755,25.96,25.71,25.96,75634.0,25.755,25.96,25.71,25.96,75634.0
2024-09-10 10:30:00,25.9799,26.06,25.94,26.035,60028.0,25.9799,26.06,25.94,26.035,60028.0
2024-09-10 11:00:00,26.035,26.08,25.94,25.975,55774.0,26.035,26.08,25.94,25.975,55774.0
2024-09-10 11:30:00,25.97,26.01,25.865,25.865,42387.0,25.97,26.01,25.865,25.865,42387.0
2024-09-10 12:00:00,25.865,25.87,25.8,25.8,41657.0,25.865,25.87,25.8,25.8,41657.0
2024-09-10 12:30:00,25.79,25.9039,25.7793,25.88,34262.0,25.79,25.9039,25.7793,25.88,34262.0
2024-09-10 13:00:00,25.875,25.9,25.83,25.87,37053.0,25.875,25.9,25.83,25.87,37053.0
2024-09-10 13:30:00,25.87,26.04,25.87,26.01,36721.0,25.87,26.04,25.87,26.01,36721.0
2024-09-10 14:00:00,26.01,26.115,26.01,26.11,37706.0,26.01,26.115,26.01,26.11,37706.0
2024-09-10 14:30:00,26.1182,26.21,26.1182,26.185,63858.0,26.1182,26.21,26.1182,26.185,63858.0
2024-09-10 15:00:00,26.18,26.19,26.07,26.105,68527.0,26.18,26.19,26.07,26.105,68527.0
2024-09-10 15:30:00,26.1,26.35,26.1,26.32,311214.0,26.1,26.35,26.1,26.32,311214.0
2024-09-11 09:30:00,26.21,26.38,26.2,26.25,65173.0,26.21,26.38,26.2,26.25,65173.0
2024-09-11 10:00:00,26.24,26.36,26.205,26.325,44762.0,26.24,26.36,26.205,26.325,44762.0
2024-09-11 10:30:00,26.32,26.46,26.27,26.455,64672.0,26.32,26.46,26.27,26.455,64672.0
2024-09-11 11:00:00,26.455,26.51,26.4,26.49,44484.0,26.455,26.51,26.4,26.49,44484.0
2024-09-11 11:30:00,26.5,26.62,26.5,26.55,60882.0,26.5,26.62,26.5,26.55,60882.0
2024-09-11 12:00:00,26.54,26.66,26.54,26.625,51358.0,26.54,26.66,26.54,26.625,51358.0
2024-09-11 12:30:00,26.63,26.7,26.61,26.66,42809.0,26.63,26.7,26.61,26.66,42809.0
2024-09-11 13:00:00,26.67,26.7199,26.665,26.71,43490.0,26.67,26.7199,26.665,26.71,43490.0
2024-09-11 13:30:00,26.71,26.75,26.65,26.66,51222.0,26.71,26.75,26.65,26.66,51222.0
2024-09-11 14:00:00,26.65,26.695,26.58,26.595,31261.0,26.65,26.695,26.58,26.595,31261.0
2024-09-11 14:30:00,26.595,26.67,26.58,26.605,39516.0,26.595,26.67,26.58,26.605,39516.0
2024-09-11 15:00:00,26.605,26.64,26.59,26.625,56889.0,26.605,26.64,26.59,26.625,56889.0
2024-09-11 15:30:00,26.62,26.67,26.51,26.61,269807.0,26.62,26.67,26.51,26.61,269807.0
2024-09-12 09:30:00,26.63,26.63,26.355,26.37,39312.0,26.63,26.63,26.355,26.37,39312.0
2024-09-12 10:00:00,26.36,26.41,26.27,26.32,35671.0,26.36,26.41,26.27,26.32,35671.0
2024-09-12 10:30:00,26.33,26.37,26.18,26.195,54437.0,26.33,26.37,26.18,26.195,54437.0
2024-09-12 11:00:00,26.195,26.3,26.165,26.27,27365.0,26.195,26.3,26.165,26.27,27365.0
2024-09-12 11:30:00,26.265,26.295,26.22,26.225,21934.0,26.265,26.295,26.22,26.225,21934.0
2024-09-12 12:00:00,26.23,26.29,26.205,26.265,27248.0,26.23,26.29,26.205,26.265,27248.0
2024-09-12 12:30:00,26.265,26.435,26.265,26.405,48772.0,26.265,26.435,26.265,26.405,48772.0
2024-09-12 13:00:00,26.405,26.47,26.385,26.465,34397.0,26.405,26.47,26.385,26.465,34397.0
2024-09-12 13:30:00,26.47,26.52,26.47,26.475,25836.0,26.47,26.52,26.47,26.475,25836.0
2024-09-12 14:00:00,26.475,26.48,26.44,26.445,37182.0,26.475,26.48,26.44,26.445,37182.0
2024-09-12 14:30:00,26.45,26.5,26.385,26.405,41734.0,26.45,26.5,26.385,26.405,41734.0
2024-09-12 15:00:00,26.4,26.405,26.345,26.388,37696.0,26.4,26.405,26.345,26.388,37696.0
2024-09-12 15:30:00,26.38,26.415,26.3,26.32,152258.0,26.38,26.415,26.3,26.32,152258.0
2024-09-13 09:30:00,26.45,26.46,26.23,26.3,29230.0,26.45,26.46,26.23,26.3,29230.0
2024-09-13 10:00:00,26.3,26.34,26.26,26.26,34966.0,26.3,26.34,26.26,26.26,34966.0
2024-09-13 10:30:00,26.265,26.34,26.19,26.34,73940.0,26.265,26.34,26.19,26.34,73940.0
2024-09-13 11:00:00,26.3387,26.43,26.32,26.32,27872.0,26.3387,26.43,26.32,26.32,27872.0
2024-09-13 11:30:00,26.32,26.4,26.31,26.3999,26104.0,26.32,26.4,26.31,26.3999,26104.0
2024-09-13 12:00:00,26.395,26.405,26.325,26.335,14701.0,26.395,26.405,26.325,26.335,14701.0
2024-09-13 12:30:00,26.3436,26.39,26.325,26.38,15376.0,26.3436,26.39,26.325,26.38,15376.0
2024-09-13 13:00:00,26.385,26.39,26.34,26.38,12279.0,26.385,26.39,26.34,26.38,12279.0
2024-09-13 13:30:00,26.38,26.395,26.33,26.345,14390.0,26.38,26.395,26.33,26.345,14390.0
2024-09-13 14:00:00,26.34,26.41,26.315,26.355,12945.0,26.34,26.41,26.315,26.355,12945.0
2024-09-13 14:30:00,26.355,26.385,26.335,26.36,17747.0,26.355,26.385,26.335,26.36,17747.0
2024-09-13 15:00:00,26.36,26.465,26.335,26.46,29837.0,26.36,26.465,26.335,26.46,29837.0
2024-09-13 15:30:00,26.455,26.5,26.39,26.43,230892.0,26.455,26.5,26.39,26.43,230892.0
2024-09-16 09:30:00,26.58,26.88,26.54,26.78,98850.0,26.58,26.88,26.54,26.78,98850.0
2024-09-16 10:00:00,26.825,26.92,26.78,26.8847,49562.0,26.825,26.92,26.78,26.8847,49562.0
2024-09-16 10:30:00,26.89,27.0199,26.88,27.0,112424.0,26.89,27.0199,26.88,27.0,112424.0
2024-09-16 11:00:00,27.005,27.09,26.985,27.015,38641.0,27.005,27.09,26.985,27.015,38641.0
2024-09-16 11:30:00,27.0,27.05,26.97,27.01,50183.0,27.0,27.05,26.97,27.01,50183.0
2024-09-16 12:00:00,27.02,27.12,27.02,27.06,71471.0,27.02,27.12,27.02,27.06,71471.0
2024-09-16 12:30:00,27.0623,27.1,27.045,27.085,25510.0,27.0623,27.1,27.045,27.085,25510.0
2024-09-16 13:00:00,27.085,27.14,27.0,27.14,32442.0,27.085,27.14,27.0,27.14,32442.0
2024-09-16 13:30:00,27.14,27.265,27.125,27.25,71732.0,27.14,27.265,27.125,27.25,71732.0
2024-09-16 14:00:00,27.25,27.36,27.245,27.32,64897.0,27.25,27.36,27.245,27.32,64897.0
2024-09-16 14:30:00,27.32,27.43,27.3,27.43,78893.0,27.32,27.43,27.3,27.43,78893.0
2024-09-16 15:00:00,27.43,27.485,27.36,27.465,141202.0,27.43,27.485,27.36,27.465,141202.0
2024-09-16 15:30:00,27.465,27.5,27.28,27.48,374565.0,27.465,27.5,27.28,27.48,374565.0
2024-09-17 09:30:00,27.36,27.73,27.305,27.7251,148637.0,27.36,27.73,27.305,27.7251,148637.0
2024-09-17 10:00:00,27.7,27.83,27.67,27.76,87226.0,27.7,27.83,27.67,27.76,87226.0
2024-09-17 10:30:00,27.76,27.764,27.58,27.6125,67559.0,27.76,27.764,27.58,27.6125,67559.0
2024-09-17 11:00:00,27.615,27.735,27.615,27.67,54873.0,27.615,27.735,27.615,27.67,54873.0
2024-09-17 11:30:00,27.6877,27.7956,27.67,27.69,82623.0,27.6877,27.7956,27.67,27.69,82623.0
2024-09-17 12:00:00,27.7,27.7,27.55,27.64,71803.0,27.7,27.7,27.55,27.64,71803.0
2024-09-17 12:30:00,27.63,27.645,27.575,27.615,54506.0,27.63,27.645,27.575,27.615,54506.0
2024-09-17 13:00:00,27.615,27.675,27.5824,27.64,57121.0,27.615,27.675,27.5824,27.64,57121.0
2024-09-17 13:30:00,27.645,27.655,27.61,27.635,46806.0,27.645,27.655,27.61,27.635,46806.0
2024-09-17 14:00:00,27.63,27.655,27.565,27.575,44797.0,27.63,27.655,27.565,27.575,44797.0
2024-09-17 14:30:00,27.575,27.67,27.565,27.575,52065.0,27.575,27.67,27.565,27.575,52065.0
2024-09-17 15:00:00,27.57,27.61,27.54,27.595,73167.0,27.57,27.61,27.54,27.595,73167.0
2024-09-17 15:30:00,27.605,27.64,27.53,27.59,349523.0,27.605,27.64,27.53,27.59,349523.0
2024-09-18 09:30:00,27.66,27.73,26.94,27.18,177786.0,27.66,27.73,26.94,27.18,177786.0
2024-09-18 10:00:00,27.185,27.24,27.01,27.215,47788.0,27.185,27.24,27.01,27.215,47788.0
2024-09-18 10:30:00,27.205,27.22,27.01,27.065,64916.0,27.205,27.22,27.01,27.065,64916.0
2024-09-18 11:00:00,27.065,27.11,26.762,26.8,77593.0,27.065,27.11,26.762,26.8,77593.0
2024-09-18 11:30:00,26.79,26.85,26.74,26.83,40707.0,26.79,26.85,26.74,26.83,40707.0
2024-09-18 12:00:00,26.81,26.82,26.74,26.74,32392.0,26.81,26.82,26.74,26.74,32392.0
2024-09-18 12:30:00,26.74,26.78,26.65,26.65,52059.0,26.74,26.78,26.65,26.65,52059.0
2024-09-18 13:00:00,26.66,26.67,26.56,26.59,41699.0,26.66,26.67,26.56,26.59,41699.0
2024-09-18 13:30:00,26.6,26.79,26.58,26.7153,69962.0,26.6,26.79,26.58,26.7153,69962.0
2024-09-18 14:00:00,26.71,27.18,26.69,27.13,70965.0,26.71,27.18,26.69,27.13,70965.0
2024-09-18 14:30:00,27.12,27.225,27.0,27.08,101063.0,27.12,27.225,27.0,27.08,101063.0
2024-09-18 15:00:00,27.04,27.12,26.87,26.95,70202.0,27.04,27.12,26.87,26.95,70202.0
2024-09-18 15:30:00,26.96,27.0,26.8,26.82,156040.0,26.96,27.0,26.8,26.82,156040.0
2024-09-19 09:30:00,26.86,27.1,26.84,26.86,144142.0,26.86,27.1,26.84,26.86,144142.0
2024-09-19 10:00:00,26.865,26.91,26.731,26.7902,104997.0,26.865,26.91,26.731,26.7902,104997.0
2024-09-19 10:30:00,26.79,26.9,26.67,26.69,95902.0,26.79,26.9,26.67,26.69,95902.0
2024-09-19 11:00:00,26.68,26.9,26.65,26.86,86481.0,26.68,26.9,26.65,26.86,86481.0
2024-09-19 11:30:00,26.87,27.0,26.85,26.94,84949.0,26.87,27.0,26.85,26.94,84949.0
2024-09-19 12:00:00,26.94,27.05,26.93,26.955,88272.0,26.94,27.05,26.93,26.955,88272.0
2024-09-19 12:30:00,26.97,26.97,26.84,26.88,107088.0,26.97,26.97,26.84,26.88,107088.0
2024-09-19 13:00:00,26.88,26.98,26.81,26.93,96265.0,26.88,26.98,26.81,26.93,96265.0
2024-09-19 13:30:00,26.925,27.01,26.91,26.97,90393.0,26.925,27.01,26.91,26.97,90393.0
2024-09-19 14:00:00,26.97,27.035,26.92,27.01,109833.0,26.97,27.035,26.92,27.01,109833.0
2024-09-19 14:30:00,27.005,27.02,26.95,26.9735,66428.0,27.005,27.02,26.95,26.9735,66428.0
2024-09-19 15:00:00,26.97,26.98,26.8,26.835,96062.0,26.97,26.98,26.8,26.835,96062.0
2024-09-19 15:30:00,26.84,26.845,26.73,26.84,279579.0,26.84,26.845,26.73,26.84,279579.0
2024-09-20 09:30:00,26.82,26.82,26.31,26.31,174426.0,26.82,26.82,26.31,26.31,174426.0
2024-09-20 10:00:00,26.32,26.36,26.25,26.3,30443.0,26.32,26.36,26.25,26.3,30443.0
2024-09-20 10:30:00,26.3,26.42,26.25,26.35,37393.0,26.3,26.42,26.25,26.35,37393.0
2024-09-20 11:00:00,26.355,26.435,26.26,26.28,69491.0,26.355,26.435,26.26,26.28,69491.0
2024-09-20 11:30:00,26.27,26.33,26.1028,26.18,78096.0,26.27,26.33,26.1028,26.18,78096.0
2024-09-20 12:00:00,26.18,26.28,26.155,26.26,23002.0,26.18,26.28,26.155,26.26,23002.0
2024-09-20 12:30:00,26.27,26.31,26.24,26.3,28812.0,26.27,26.31,26.24,26.3,28812.0
2024-09-20 13:00:00,26.295,26.42,26.285,26.31,48325.0,26.295,26.42,26.285,26.31,48325.0
2024-09-20 13:30:00,26.3,26.365,26.295,26.3482,28149.0,26.3,26.365,26.295,26.3482,28149.0
2024-09-20 14:00:00,26.35,26.37,26.32,26.325,44984.0,26.35,26.37,26.32,26.325,44984.0
2024-09-20 14:30:00,26.325,26.44,26.325,26.44,57309.0,26.325,26.44,26.325,26.44,57309.0
2024-09-20 15:00:00,26.43,26.51,26.3934,26.4,69211.0,26.43,26.51,26.3934,26.4,69211.0
2024-09-20 15:30:00,26.4,26.45,26.3,26.415,384193.0,26.4,26.45,26.3,26.415,384193.0
2024-09-23 09:30:00,26.5,26.5,26.3356,26.38,44032.0,26.5,26.5,26.3356,26.38,44032.0
2024-09-23 10:00:00,26.38,26.43,26.295,26.295,31834.0,26.38,26.43,26.295,26.295,31834.0
2024-09-23 10:30:00,26.29,26.43,26.28,26.4,42183.0,26.29,26.43,26.28,26.4,42183.0
2024-09-23 11:00:00,26.41,26.535,26.39,26.48,52777.0,26.41,26.535,26.39,26.48,52777.0
2024-09-23 11:30:00,26.48,26.585,26.47,26.525,23897.0,26.48,26.585,26.47,26.525,23897.0
2024-09-23 12:00:00,26.52,26.52,26.46,26.4893,19717.0,26.52,26.52,26.46,26.4893,19717.0
2024-09-23 12:30:00,26.48,26.52,26.3,26.32,75634.0,26.48,26.52,26.3,26.32,75634.0
2024-09-23 13:00:00,26.31,26.31,26.17,26.25,69392.0,26.31,26.31,26.17,26.25,69392.0
2024-09-23 13:30:00,26.2499,26.39,26.23,26.37,54282.0,26.2499,26.39,26.23,26.37,54282.0
2024-09-23 14:00:00,26.3601,26.3601,26.275,26.345,50521.0,26.3601,26.3601,26.275,26.345,50521.0
2024-09-23 14:30:00,26.34,26.36,26.29,26.33,55462.0,26.34,26.36,26.29,26.33,55462.0
2024-09-23 15:00:00,26.335,26.45,26.33,26.44,96567.0,26.335,26.45,26.33,26.44,96567.0
2024-09-23 15:30:00,26.44,26.47,26.29,26.36,242810.0,26.44,26.47,26.29,26.36,242810.0
2024-09-24 09:30:00,26.4,26.4386,26.235,26.37,59273.0,26.4,26.4386,26.235,26.37,59273.0
2024-09-24 10:00:00,26.35,26.56,26.32,26.41,91074.0,26.35,26.56,26.32,26.41,91074.0
2024-09-24 10:30:00,26.4,26.62,26.385,26.605,64175.0,26.4,26.62,26.385,26.605,64175.0
2024-09-24 11:00:00,26.605,26.67,26.53,26.56,94773.0,26.605,26.67,26.53,26.56,94773.0
2024-09-24 11:30:00,26.555,26.6,26.38,26.39,23858.0,26.555,26.6,26.38,26.39,23858.0
2024-09-24 12:00:00,26.4,26.48,26.385,26.405,27542.0,26.4,26.48,26.385,26.405,27542.0
2024-09-24 12:30:00,26.405,26.47,26.36,26.37,34083.0,26.405,26.47,26.36,26.37,34083.0
2024-09-24 13:00:00,26.38,26.3885,26.21,26.21,32316.0,26.38,26.3885,26.21,26.21,32316.0
2024-09-24 13:30:00,26.204,26.3,26.195,26.275,24585.0,26.204,26.3,26.195,26.275,24585.0
2024-09-24 14:00:00,26.28,26.4,26.28,26.39,33079.0,26.28,26.4,26.28,26.39,33079.0
2024-09-24 14:30:00,26.39,26.46,26.375,26.395,41886.0,26.39,26.46,26.375,26.395,41886.0
2024-09-24 15:00:00,26.4,26.44,26.365,26.4,56202.0,26.4,26.44,26.365,26.4,56202.0
2024-09-24 15:30:00,26.395,26.395,26.265,26.29,106334.0,26.395,26.395,26.265,26.29,106334.0
2024-09-25 09:30:00,26.25,26.4,26.13,26.155,45603.0,26.25,26.4,26.13,26.155,45603.0
2024-09-25 10:00:00,26.18,26.2,26.1,26.13,28148.0,26.18,26.2,26.1,26.13,28148.0
2024-09-25 10:30:00,26.13,26.17,26.0,26.01,44601.0,26.13,26.17,26.0,26.01,44601.0
2024-09-25 11:00:00,26.015,26.17,26.01,26.095,67702.0,26.015,26.17,26.01,26.095,67702.0
2024-09-25 11:30:00,26.095,26.1,25.99,26.015,43179.0,26.095,26.1,25.99,26.015,43179.0
2024-09-25 12:00:00,26.015,26.115,26.01,26.06,27326.0,26.015,26.115,26.01,26.06,27326.0
2024-09-25 12:30:00,26.055,26.17,26.05,26.17,29775.0,26.055,26.17,26.05,26.17,29775.0
2024-09-25 13:00:00,26.165,26.21,26.135,26.135,28288.0,26.165,26.21,26.135,26.135,28288.0
2024-09-25 13:30:00,26.13,26.205,26.09,26.19,35643.0,26.13,26.205,26.09,26.19,35643.0
2024-09-25 14:00:00,26.181,26.28,26.16,26.265,39550.0,26.181,26.28,26.16,26.265,39550.0
2024-09-25 14:30:00,26.265,26.29,26.16,26.16,53437.0,26.265,26.29,26.16,26.16,53437.0
2024-09-25 15:00:00,26.15,26.15,26.065,26.14,39893.0,26.15,26.15,26.065,26.14,39893.0
2024-09-25 15:30:00,26.145,26.145,26.035,26.055,139633.0,26.145,26.145,26.035,26.055,139633.0
2024-09-26 09:30:00,26.1,26.1991,25.96,26.08,45228.0,26.1,26.1991,25.96,26.08,45228.0
2024-09-26 10:00:00,26.085,26.165,26.01,26.08,43837.0,26.085,26.165,26.01,26.08,43837.0
2024-09-26 10:30:00,26.09,26.19,26.08,26.1219,40400.0,26.09,26.19,26.08,26.1219,40400.0
2024-09-26 11:00:00,26.13,26.24,26.12,26.22,26879.0,26.13,26.24,26.12,26.22,26879.0
2024-09-26 11:30:00,26.21,26.22,26.16,26.195,17226.0,26.21,26.22,26.16,26.195,17226.0
2024-09-26 12:00:00,26.195,26.2,26.11,26.145,20740.0,26.195,26.2,26.11,26.145,20740.0
2024-09-26 12:30:00,26.14,26.14,26.105,26.125,15097.0,26.14,26.14,26.105,26.125,15097.0
2024-09-26 13:00:00,26.125,26.38,26.125,26.21,51844.0,26.125,26.38,26.125,26.21,51844.0
2024-09-26 13:30:00,26.21,26.24,26.105,26.145,55992.0,26.21,26.24,26.105,26.145,55992.0
2024-09-26 14:00:00,26.15,26.16,26.06,26.06,40799.0,26.15,26.16,26.06,26.06,40799.0
2024-09-26 14:30:00,26.065,26.125,26.02,26.075,38829.0,26.065,26.125,26.02,26.075,38829.0
2024-09-26 15:00:00,26.08,26.22,26.08,26.22,35220.0,26.08,26.22,26.08,26.22,35220.0
2024-09-26 15:30:00,26.21,26.32,26.18,26.23,173998.0,26.21,26.32,26.18,26.23,173998.0
2024-09-27 09:30:00,26.26,26.37,26.07,26.122,77675.0,26.26,26.37,26.07,26.122,77675.0
2024-09-27 10:00:00,26.12,26.195,25.99,26.08,139452.0,26.12,26.195,25.99,26.08,139452.0
2024-09-27 10:30:00,26.09,26.105,26.01,26.0299,41215.0,26.09,26.105,26.01,26.0299,41215.0
2024-09-27 11:00:00,26.025,26.11,25.995,26.01,40065.0,26.025,26.11,25.995,26.01,40065.0
2024-09-27 11:30:00,26.01,26.08,25.96,25.99,154084.0,26.01,26.08,25.96,25.99,154084.0
2024-09-27 12:00:00,25.99,26.04,25.98,26.035,31040.0,25.99,26.04,25.98,26.035,31040.0
2024-09-27 12:30:00,26.03,26.0491,25.97,25.98,21513.0,26.03,26.0491,25.97,25.98,21513.0
2024-09-27 13:00:00,25.975,26.07,25.975,26.045,49011.0,25.975,26.07,25.975,26.045,49011.0
2024-09-27 13:30:00,26.05,26.055,25.985,26.01,34775.0,26.05,26.055,25.985,26.01,34775.0
2024-09-27 14:00:00,26.02,26.03,25.975,26.0291,25517.0,26.02,26.03,25.975,26.0291,25517.0
2024-09-27 14:30:00,26.025,26.06,25.98,26.035,47147.0,26.025,26.06,25.98,26.035,47147.0
2024-09-27 15:00:00,26.04,26.06,25.985,26.04,42993.0,26.04,26.06,25.985,26.04,42993.0
2024-09-27 15:30:00,26.03,26.055,25.925,25.97,120072.0,26.03,26.055,25.925,25.97,120072.0
2024-09-30 09:30:00,25.95,26.11,25.85,26.11,34654.0,25.95,26.11,25.85,26.11,34654.0
2024-09-30 10:00:00,26.08,26.14,26.08,26.11,20237.0,26.08,26.14,26.08,26.11,20237.0
2024-09-30 10:30:00,26.11,26.305,26.08,26.215,44027.0,26.11,26.305,26.08,26.215,44027.0
2024-09-30 11:00:00,26.23,26.27,26.06,26.06,56502.0,26.23,26.27,26.06,26.06,56502.0
2024-09-30 11:30:00,26.06,26.075,25.975,26.01,32343.0,26.06,26.075,25.975,26.01,32343.0
2024-09-30 12:00:00,26.01,26.03,25.97,26.01,16289.0,26.01,26.03,25.97,26.01,16289.0
2024-09-30 12:30:00,26.01,26.01,25.91,25.92,27088.0,26.01,26.01,25.91,25.92,27088.0
2024-09-30 13:00:00,25.915,25.92,25.86,25.86,26091.0,25.915,25.92,25.86,25.86,26091.0
2024-09-30 13:30:00,25.8675,25.87,25.82,25.8215,26465.0,25.8675,25.87,25.82,25.8215,26465.0
2024-09-30 14:00:00,25.825,25.855,25.74,25.8,57176.0,25.825,25.855,25.74,25.8,57176.0
2024-09-30 14:30:00,25.8,25.89,25.77,25.795,35439.0,25.8,25.89,25.77,25.795,35439.0
2024-09-30 15:00:00,25.79,25.83,25.73,25.785,107272.0,25.79,25.83,25.73,25.785,107272.0
2024-09-30 15:30:00,25.78,25.975,25.74,25.95,168660.0,25.78,25.975,25.74,25.95,168660.0
2024-10-01 09:30:00,25.98,26.11,25.91,26.02,61492.0,25.98,26.11,25.91,26.02,61492.0
2024-10-01 10:00:00,26.01,26.06,25.87,25.93,69068.0,26.01,26.06,25.87,25.93,69068.0
2024-10-01 10:30:00,25.93,26.02,25.8893,25.93,33896.0,25.93,26.02,25.8893,25.93,33896.0
2024-10-01 11:00:00,25.94,26.03,25.89,26.01,36924.0,25.94,26.03,25.89,26.01,36924.0
2024-10-01 11:30:00,26.009,26.05,25.975,26.01,30739.0,26.009,26.05,25.975,26.01,30739.0
2024-10-01 12:00:00,26.01,26.06,25.985,26.005,45989.0,26.01,26.06,25.985,26.005,45989.0
2024-10-01 12:30:00,26.005,26.09,26.005,26.09,15978.0,26.005,26.09,26.005,26.09,15978.0
2024-10-01 13:00:00,26.085,26.09,25.98,26.055,47023.0,26.085,26.09,25.98,26.055,47023.0
2024-10-01 13:30:00,26.055,26.17,26.04,26.17,29964.0,26.055,26.17,26.04,26.17,29964.0
2024-10-01 14:00:00,26.17,26.24,26.16,26.24,33388.0,26.17,26.24,26.16,26.24,33388.0
2024-10-01 14:30:00,26.24,26.33,26.2247,26.31,36194.0,26.24,26.33,26.2247,26.31,36194.0
2024-10-01 15:00:00,26.31,26.4,26.29,26.375,39962.0,26.31,26.4,26.29,26.375,39962.0
2024-10-01 15:30:00,26.37,26.37,26.225,26.3,247965.0,26.37,26.37,26.225,26.3,247965.0
2024-10-02 09:30:00,26.19,26.34,25.86,26.28,110286.0,26.19,26.34,25.86,26.28,110286.0
2024-10-02 10:00:00,26.28,26.33,26.165,26.21,59150.0,26.28,26.33,26.165,26.21,59150.0
2024-10-02 10:30:00,26.21,26.47,26.195,26.415,76386.0,26.21,26.47,26.195,26.415,76386.0
2024-10-02 11:00:00,26.415,26.415,26.325,26.345,47392.0,26.415,26.415,26.325,26.345,47392.0
2024-10-02 11:30:00,26.345,26.36,26.253,26.28,45729.0,26.345,26.36,26.253,26.28,45729.0
2024-10-02 12:00:00,26.285,26.335,26.22,26.24,39671.0,26.285,26.335,26.22,26.24,39671.0
2024-10-02 12:30:00,26.24,26.26,26.18,26.21,24643.0,26.24,26.26,26.18,26.21,24643.0
2024-10-02 13:00:00,26.22,26.24,26.2,26.235,19163.0,26.22,26.24,26.2,26.235,19163.0
2024-10-02 13:30:00,26.2385,26.3,26.21,26.285,38307.0,26.2385,26.3,26.21,26.285,38307.0
2024-10-02 14:00:00,26.285,26.305,26.24,26.265,35764.0,26.285,26.305,26.24,26.265,35764.0
2024-10-02 14:30:00,26.27,26.315,26.26,26.315,34333.0,26.27,26.315,26.26,26.315,34333.0
2024-10-02 15:00:00,26.315,26.465,26.31,26.39,101105.0,26.315,26.465,26.31,26.39,101105.0
2024-10-02 15:30:00,26.39,26.52,26.375,26.5,173853.0,26.39,26.52,26.375,26.5,173853.0
2024-10-03 09:30:00,26.56,26.895,26.45,26.6499,87450.0,26.56,26.895,26.45,26.6499,87450.0
2024-10-03 10:00:00,26.655,26.71,26.5,26.59,22101.0,26.655,26.71,26.5,26.59,22101.0
2024-10-03 10:30:00,26.54,26.6001,26.4,26.5,28221.0,26.54,26.6001,26.4,26.5,28221.0
2024-10-03 11:00:00,26.48,26.49,26.35,26.355,51300.0,26.48,26.49,26.35,26.355,51300.0
2024-10-03 11:30:00,26.36,26.455,26.36,26.43,38366.0,26.36,26.455,26.36,26.43,38366.0
2024-10-03 12:00:00,26.42,26.46,26.42,26.4401,19174.0,26.42,26.46,26.42,26.4401,19174.0
2024-10-03 12:30:00,26.44,26.44,26.272,26.31,22308.0,26.44,26.44,26.272,26.31,22308.0
2024-10-03 13:00:00,26.31,26.31,26.22,26.275,32156.0,26.31,26.31,26.22,26.275,32156.0
2024-10-03 13:30:00,26.26,26.42,26.26,26.42,39773.0,26.26,26.42,26.26,26.42,39773.0
2024-10-03 14:00:00,26.41,26.42,26.35,26.36,15888.0,26.41,26.42,26.35,26.36,15888.0
2024-10-03 14:30:00,26.36,26.36,26.16,26.2,17330.0,26.36,26.36,26.16,26.2,17330.0
2024-10-03 15:00:00,26.19,26.36,26.16,26.36,65477.0,26.19,26.36,26.16,26.36,65477.0
2024-10-03 15:30:00,26.36,26.4,26.21,26.23,170075.0,26.36,26.4,26.21,26.23,170075.0
2024-10-04 09:30:00,26.27,26.51,26.25,26.51,44859.0,26.27,26.51,26.25,26.51,44859.0
2024-10-04 10:00:00,26.48,26.59,26.42,26.47,23345.0,26.48,26.59,26.42,26.47,23345.0
2024-10-04 10:30:00,26.471,26.55,26.44,26.55,11784.0,26.471,26.55,26.44,26.55,11784.0
2024-10-04 11:00:00,26.545,26.5647,26.46,26.525,13663.0,26.545,26.5647,26.46,26.525,13663.0
2024-10-04 11:30:00,26.54,26.55,26.43,26.46,20435.0,26.54,26.55,26.43,26.46,20435.0
2024-10-04 12:00:00,26.47,26.57,26.44,26.47,24369.0,26.47,26.57,26.44,26.47,24369.0
2024-10-04 12:30:00,26.49,26.655,26.485,26.61,29008.0,26.49,26.655,26.485,26.61,29008.0
2024-10-04 13:00:00,26.62,26.67,26.56,26.66,21051.0,26.62,26.67,26.56,26.66,21051.0
2024-10-04 13:30:00,26.6665,26.675,26.6,26.66,21908.0,26.6665,26.675,26.6,26.66,21908.0
2024-10-04 14:00:00,26.67,26.71,26.65,26.675,33370.0,26.67,26.71,26.65,26.675,33370.0
2024-10-04 14:30:00,26.68,26.73,26.64,26.695,40385.0,26.68,26.73,26.64,26.695,40385.0
2024-10-04 15:00:00,26.69,26.72,26.615,26.645,37509.0,26.69,26.72,26.615,26.645,37509.0
2024-10-04 15:30:00,26.645,26.69,26.62,26.65,121375.0,26.645,26.69,26.62,26.65,121375.0
2024-10-07 09:30:00,26.66,26.66,26.47,26.47,27395.0,26.66,26.66,26.47,26.47,27395.0
2024-10-07 10:00:00,26.48,26.495,26.4002,26.44,12676.0,26.48,26.495,26.4002,26.44,12676.0
2024-10-07 10:30:00,26.45,26.49,26.44,26.44,10779.0,26.45,26.49,26.44,26.44,10779.0
2024-10-07 11:00:00,26.445,26.48,26.34,26.41,69129.0,26.445,26.48,26.34,26.41,69129.0
2024-10-07 11:30:00,26.4171,26.43,26.33,26.34,21378.0,26.4171,26.43,26.33,26.34,21378.0
2024-10-07 12:00:00,26.36,26.4,26.34,26.37,14150.0,26.36,26.4,26.34,26.37,14150.0
2024-10-07 12:30:00,26.362,26.42,26.35,26.41,19751.0,26.362,26.42,26.35,26.41,19751.0
2024-10-07 13:00:00,26.4,26.43,26.34,26.375,21953.0,26.4,26.43,26.34,26.375,21953.0
2024-10-07 13:30:00,26.36,26.39,26.33,26.33,12188.0,26.36,26.39,26.33,26.33,12188.0
2024-10-07 14:00:00,26.31,26.39,26.3,26.38,10894.0,26.31,26.39,26.3,26.38,10894.0
2024-10-07 14:30:00,26.38,26.39,26.335,26.335,13706.0,26.38,26.39,26.335,26.335,13706.0
2024-10-07 15:00:00,26.335,26.35,26.265,26.27,28297.0,26.335,26.35,26.265,26.27,28297.0
2024-10-07 15:30:00,26.27,26.35,26.265,26.33,69127.0,26.27,26.35,26.265,26.33,69127.0
2024-10-08 09:30:00,26.34,26.345,26.22,26.25,35464.0,26.34,26.345,26.22,26.25,35464.0
2024-10-08 10:00:00,26.26,26.31,26.11,26.1551,81481.0,26.26,26.31,26.11,26.1551,81481.0
2024-10-08 10:30:00,26.1498,26.18,26.02,26.096,50770.0,26.1498,26.18,26.02,26.096,50770.0
2024-10-08 11:00:00,26.09,26.09,25.99,26.05,29918.0,26.09,26.09,25.99,26.05,29918.0
2024-10-08 11:30:00,26.05,26.06,25.98,26.0595,69570.0,26.05,26.06,25.98,26.0595,69570.0
2024-10-08 12:00:00,26.06,26.06,25.95,26.01,29425.0,26.06,26.06,25.95,26.01,29425.0
2024-10-08 12:30:00,26.0,26.02,25.94,25.9675,47391.0,26.0,26.02,25.94,25.9675,47391.0
2024-10-08 13:00:00,25.96,25.96,25.84,25.87,40624.0,25.96,25.96,25.84,25.87,40624.0
2024-10-08 13:30:00,25.875,25.905,25.85,25.87,35942.0,25.875,25.905,25.85,25.87,35942.0
2024-10-08 14:00:00,25.87,25.87,25.67,25.735,111338.0,25.87,25.87,25.67,25.735,111338.0
2024-10-08 14:30:00,25.735,25.76,25.66,25.66,54712.0,25.735,25.76,25.66,25.66,54712.0
2024-10-08 15:00:00,25.66,25.665,25.48,25.49,98369.0,25.66,25.665,25.48,25.49,98369.0
2024-10-08 15:30:00,25.5,25.52,25.37,25.38,348040.0,25.5,25.52,25.37,25.38,348040.0
2024-10-09 09:30:00,25.38,25.6,25.25,25.53,77836.0,25.38,25.6,25.25,25.53,77836.0
2024-10-09 10:00:00,25.525,25.65,25.47,25.635,54231.0,25.525,25.65,25.47,25.635,54231.0
2024-10-09 10:30:00,25.65,25.75,25.61,25.65,82016.0,25.65,25.75,25.61,25.65,82016.0
2024-10-09 11:00:00,25.68,25.7,25.635,25.655,55665.0,25.68,25.7,25.635,25.655,55665.0
2024-10-09 11:30:00,25.66,25.66,25.54,25.57,65930.0,25.66,25.66,25.54,25.57,65930.0
2024-10-09 12:00:00,25.57,25.595,25.505,25.55,31368.0,25.57,25.595,25.505,25.55,31368.0
2024-10-09 12:30:00,25.54,25.54,25.44,25.475,27396.0,25.54,25.54,25.44,25.475,27396.0
2024-10-09 13:00:00,25.475,25.52,25.45,25.485,40575.0,25.475,25.52,25.45,25.485,40575.0
2024-10-09 13:30:00,25.485,25.5,25.455,25.47,35474.0,25.485,25.5,25.455,25.47,35474.0
2024-10-09 14:00:00,25.475,25.475,25.39,25.43,28997.0,25.475,25.475,25.39,25.43,28997.0
2024-10-09 14:30:00,25.43,25.46,25.4,25.425,24206.0,25.43,25.46,25.4,25.425,24206.0
2024-10-09 15:00:00,25.42,25.435,25.37,25.375,52715.0,25.42,25.435,25.37,25.375,52715.0
2024-10-09 15:30:00,25.375,25.49,25.34,25.42,252290.0,25.375,25.49,25.34,25.42,252290.0
2024-10-10 09:30:00,25.32,25.32,25.174,25.225,82440.0,25.32,25.32,25.174,25.225,82440.0
2024-10-10 10:00:00,25.22,25.435,25.21,25.395,63694.0,25.22,25.435,25.21,25.395,63694.0
2024-10-10 10:30:00,25.4,25.451,25.34,25.355,54454.0,25.4,25.451,25.34,25.355,54454.0
2024-10-10 11:00:00,25.355,25.45,25.345,25.415,59506.0,25.355,25.45,25.345,25.415,59506.0
2024-10-10 11:30:00,25.41,25.41,25.36,25.4,37410.0,25.41,25.41,25.36,25.4,37410.0
2024-10-10 12:00:00,25.4,25.485,25.4,25.46,69293.0,25.4,25.485,25.4,25.46,69293.0
2024-10-10 12:30:00,25.46,25.465,25.405,25.415,27765.0,25.46,25.465,25.405,25.415,27765.0
2024-10-10 13:00:00,25.41,25.415,25.36,25.4,61737.0,25.41,25.415,25.36,25.4,61737.0
2024-10-10 13:30:00,25.39,25.405,25.355,25.365,28912.0,25.39,25.405,25.355,25.365,28912.0
2024-10-10 14:00:00,25.365,25.44,25.335,25.415,37251.0,25.365,25.44,25.335,25.415,37251.0
2024-10-10 14:30:00,25.41,25.465,25.405,25.455,35400.0,25.41,25.465,25.405,25.455,35400.0
2024-10-10 15:00:00,25.46,25.605,25.45,25.605,59548.0,25.46,25.605,25.45,25.605,59548.0
2024-10-10 15:30:00,25.605,25.73,25.595,25.7,342702.0,25.605,25.73,25.595,25.7,342702.0
2024-10-11 09:30:00,25.76,26.14,25.76,26.03,54974.0,25.76,26.14,25.76,26.03,54974.0
2024-10-11 10:00:00,26.03,26.18,26.01,26.13,30006.0,26.03,26.18,26.01,26.13,30006.0
2024-10-11 10:30:00,26.13,26.35,26.08,26.32,104225.0,26.13,26.35,26.08,26.32,104225.0
2024-10-11 11:00:00,26.32,26.34,26.25,26.3,39896.0,26.32,26.34,26.25,26.3,39896.0
2024-10-11 11:30:00,26.3,26.36,26.2,26.23,69582.0,26.3,26.36,26.2,26.23,69582.0
2024-10-11 12:00:00,26.24,26.27,26.205,26.23,26023.0,26.24,26.27,26.205,26.23,26023.0
2024-10-11 12:30:00,26.23,26.23,26.14,26.16,15446.0,26.23,26.23,26.14,26.16,15446.0
2024-10-11 13:00:00,26.16,26.17,26.12,26.165,22084.0,26.16,26.17,26.12,26.165,22084.0
2024-10-11 13:30:00,26.17,26.24,26.16,26.24,32406.0,26.17,26.24,26.16,26.24,32406.0
2024-10-11 14:00:00,26.23,26.295,26.23,26.27,21969.0,26.23,26.295,26.23,26.27,21969.0
2024-10-11 14:30:00,26.265,26.305,26.255,26.265,62089.0,26.265,26.305,26.255,26.265,62089.0
2024-10-11 15:00:00,26.27,26.27,26.19,26.22,46752.0,26.27,26.27,26.19,26.22,46752.0
2024-10-11 15:30:00,26.22,26.27,26.1601,26.24,127474.0,26.22,26.27,26.1601,26.24,127474.0
2024-10-14 09:30:00,26.23,26.32,26.16,26.23,32639.0,26.23,26.32,26.16,26.23,32639.0
2024-10-14 10:00:00,26.24,26.31,26.24,26.31,25961.0,26.24,26.31,26.24,26.31,25961.0
2024-10-14 10:30:00,26.31,26.325,26.24,26.265,25269.0,26.31,26.325,26.24,26.265,25269.0
2024-10-14 11:00:00,26.26,26.27,26.1836,26.19,21264.0,26.26,26.27,26.1836,26.19,21264.0
2024-10-14 11:30:00,26.18,26.22,26.16,26.17,16428.0,26.18,26.22,26.16,26.17,16428.0
2024-10-14 12:00:00,26.165,26.1851,26.135,26.135,15962.0,26.165,26.1851,26.135,26.135,15962.0
2024-10-14 12:30:00,26.13,26.17,26.11,26.15,40642.0,26.13,26.17,26.11,26.15,40642.0
2024-10-14 13:00:00,26.155,26.265,26.155,26.24,23320.0,26.155,26.265,26.155,26.24,23320.0
2024-10-14 13:30:00,26.235,26.28,26.22,26.28,16662.0,26.235,26.28,26.22,26.28,16662.0
2024-10-14 14:00:00,26.28,26.365,26.275,26.34,20425.0,26.28,26.365,26.275,26.34,20425.0
2024-10-14 14:30:00,26.34,26.35,26.26,26.27,25473.0,26.34,26.35,26.26,26.27,25473.0
2024-10-14 15:00:00,26.265,26.295,26.255,26.28,13797.0,26.265,26.295,26.255,26.28,13797.0
2024-10-14 15:30:00,26.27,26.33,26.23,26.25,106377.0,26.27,26.33,26.23,26.25,106377.0
2024-10-15 09:30:00,26.3,26.32,26.06,26.195,114822.0,26.3,26.32,26.06,26.195,114822.0
2024-10-15 10:00:00,26.2,26.46,26.17,26.46,103324.0,26.2,26.46,26.17,26.46,103324.0
2024-10-15 10:30:00,26.47,26.49,26.36,26.365,49439.0,26.47,26.49,26.36,26.365,49439.0
2024-10-15 11:00:00,26.38,28.66,26.37,27.86,2046525.0,26.38,28.66,26.37,27.86,2046525.0
2024-10-15 11:30:00,27.86,28.45,27.77,28.25,1067452.0,27.86,28.45,27.77,28.25,1067452.0
2024-10-15 12:00:00,28.24,28.64,28.24,28.62,675072.0,28.24,28.64,28.24,28.62,675072.0
2024-10-15 12:30:00,28.6,28.98,28.52,28.8,443142.0,28.6,28.98,28.52,28.8,443142.0
2024-10-15 13:00:00,28.78,28.985,28.72,28.88,249437.0,28.78,28.985,28.72,28.88,249437.0
2024-10-15 13:30:00,28.87,28.8763,28.46,28.48,203538.0,28.87,28.8763,28.46,28.48,203538.0
2024-10-15 14:00:00,28.485,28.5,28.355,28.45,151120.0,28.485,28.5,28.355,28.45,151120.0
2024-10-15 14:30:00,28.45,28.6185,28.425,28.5,183162.0,28.45,28.6185,28.425,28.5,183162.0
2024-10-15 15:00:00,28.5,28.83,28.44,28.8,243787.0,28.5,28.83,28.44,28.8,243787.0
2024-10-15 15:30:00,28.805,28.83,28.47,28.51,961953.0,28.805,28.83,28.47,28.51,961953.0
2024-10-16 09:30:00,28.69,29.07,28.31,28.92,264124.0,28.69,29.07,28.31,28.92,264124.0
2024-10-16 10:00:00,28.91,29.42,28.91,29.215,204705.0,28.91,29.42,28.91,29.215,204705.0
2024-10-16 10:30:00,29.215,29.48,29.2,29.47,123477.0,29.215,29.48,29.2,29.47,123477.0
2024-10-16 11:00:00,29.46,29.52,29.39,29.425,206518.0,29.46,29.52,29.39,29.425,206518.0
2024-10-16 11:30:00,29.42,29.6,29.39,29.475,113698.0,29.42,29.6,29.39,29.475,113698.0
2024-10-16 12:00:00,29.475,29.58,29.44,29.495,121642.0,29.475,29.58,29.44,29.495,121642.0
2024-10-16 12:30:00,29.49,29.525,29.3525,29.42,70641.0,29.49,29.525,29.3525,29.42,70641.0
2024-10-16 13:00:00,29.44,29.51,29.36,29.36,102100.0,29.44,29.51,29.36,29.36,102100.0
2024-10-16 13:30:00,29.37,29.405,29.32,29.34,51440.0,29.37,29.405,29.32,29.34,51440.0
2024-10-16 14:00:00,29.34,29.39,29.26,29.31,129418.0,29.34,29.39,29.26,29.31,129418.0
2024-10-16 14:30:00,29.31,29.315,29.182,29.31,89755.0,29.31,29.315,29.182,29.31,89755.0
2024-10-16 15:00:00,29.31,29.375,29.3,29.35,114236.0,29.31,29.375,29.3,29.35,114236.0
2024-10-16 15:30:00,29.355,29.465,29.32,29.38,387178.0,29.355,29.465,29.32,29.38,387178.0
2024-10-17 09:30:00,29.51,29.7499,29.11,29.24,431392.0,29.51,29.7499,29.11,29.24,431392.0
2024-10-17 10:00:00,29.275,29.52,29.19,29.49,136238.0,29.275,29.52,29.19,29.49,136238.0
2024-10-17 10:30:00,29.485,29.485,29.2,29.35,83632.0,29.485,29.485,29.2,29.35,83632.0
2024-10-17 11:00:00,29.35,29.4,29.25,29.395,65034.0,29.35,29.4,29.25,29.395,65034.0
2024-10-17 11:30:00,29.395,29.405,29.245,29.29,82936.0,29.395,29.405,29.245,29.29,82936.0
2024-10-17 12:00:00,29.29,29.31,29.2049,29.285,52095.0,29.29,29.31,29.2049,29.285,52095.0
2024-10-17 12:30:00,29.285,29.31,29.2101,29.28,78790.0,29.285,29.31,29.2101,29.28,78790.0
2024-10-17 13:00:00,29.275,29.28,29.2,29.205,46766.0,29.275,29.28,29.2,29.205,46766.0
2024-10-17 13:30:00,29.205,29.24,29.135,29.195,94121.0,29.205,29.24,29.135,29.195,94121.0
2024-10-17 14:00:00,29.2,29.21,28.94,29.02,86937.0,29.2,29.21,28.94,29.02,86937.0
2024-10-17 14:30:00,29.025,29.12,28.9,29.12,112483.0,29.025,29.12,28.9,29.12,112483.0
2024-10-17 15:00:00,29.11,29.17,29.05,29.05,121024.0,29.11,29.17,29.05,29.05,121024.0
2024-10-17 15:30:00,29.05,29.1,28.88,29.05,651635.0,29.05,29.1,28.88,29.05,651635.0
2024-10-18 09:30:00,29.07,29.13,28.54,28.76,87121.0,29.07,29.13,28.54,28.76,87121.0
2024-10-18 10:00:00,28.74,28.77,28.645,28.705,103156.0,28.74,28.77,28.645,28.705,103156.0
2024-10-18 10:30:00,28.71,28.97,28.71,28.94,74680.0,28.71,28.97,28.71,28.94,74680.0
2024-10-18 11:00:00,28.945,29.01,28.89,28.97,253662.0,28.945,29.01,28.89,28.97,253662.0
2024-10-18 11:30:00,28.98,29.0472,28.95,28.97,78870.0,28.98,29.0472,28.95,28.97,78870.0
2024-10-18 12:00:00,28.97,29.01,28.88,28.93,69247.0,28.97,29.01,28.88,28.93,69247.0
2024-10-18 12:30:00,28.93,28.95,28.85,28.86,61595.0,28.93,28.95,28.85,28.86,61595.0
2024-10-18 13:00:00,28.86,28.9398,28.805,28.83,71000.0,28.86,28.9398,28.805,28.83,71000.0
2024-10-18 13:30:00,28.836,28.97,28.83,28.915,57794.0,28.836,28.97,28.83,28.915,57794.0
2024-10-18 14:00:00,28.91,29.0,28.88,28.935,112404.0,28.91,29.0,28.88,28.935,112404.0
2024-10-18 14:30:00,28.94,28.94,28.78,28.8,74294.0,28.94,28.94,28.78,28.8,74294.0
2024-10-18 15:00:00,28.79,28.88,28.75,28.8625,86208.0,28.79,28.88,28.75,28.8625,86208.0
2024-10-18 15:30:00,28.86,28.945,28.815,28.9,358199.0,28.86,28.945,28.815,28.9,358199.0
2024-10-21 09:30:00,28.95,29.09,28.77,28.78,109388.0,28.95,29.09,28.77,28.78,109388.0
2024-10-21 10:00:00,28.78,28.93,28.515,28.515,84645.0,28.78,28.93,28.515,28.515,84645.0
2024-10-21 10:30:00,28.5102,28.58,28.415,28.42,60873.0,28.5102,28.58,28.415,28.42,60873.0
2024-10-21 11:00:00,28.42,28.61,28.41,28.5072,166381.0,28.42,28.61,28.41,28.5072,166381.0
2024-10-21 11:30:00,28.5,28.5067,28.3931,28.46,87055.0,28.5,28.5067,28.3931,28.46,87055.0
2024-10-21 12:00:00,28.46,28.6,28.455,28.59,38376.0,28.46,28.6,28.455,28.59,38376.0
2024-10-21 12:30:00,28.59,28.695,28.59,28.67,34649.0,28.59,28.695,28.59,28.67,34649.0
2024-10-21 13:00:00,28.67,28.68,28.6,28.6,35833.0,28.67,28.68,28.6,28.6,35833.0
2024-10-21 13:30:00,28.6,28.7,28.58,28.6527,42229.0,28.6,28.7,28.58,28.6527,42229.0
2024-10-21 14:00:00,28.655,28.7234,28.64,28.685,58338.0,28.655,28.7234,28.64,28.685,58338.0
2024-10-21 14:30:00,28.68,28.71,28.635,28.695,58604.0,28.68,28.71,28.635,28.695,58604.0
2024-10-21 15:00:00,28.7,28.809,28.694,28.76,99541.0,28.7,28.809,28.694,28.76,99541.0
2024-10-21 15:30:00,28.75,28.85,28.595,28.67,462611.0,28.75,28.85,28.595,28.67,462611.0
2024-10-22 09:30:00,28.65,28.65,28.46,28.545,49881.0,28.65,28.65,28.46,28.545,49881.0
2024-10-22 10:00:00,28.535,28.57,28.38,28.54,88691.0,28.535,28.57,28.38,28.54,88691.0
2024-10-22 10:30:00,28.54,28.65,28.515,28.63,79652.0,28.54,28.65,28.515,28.63,79652.0
2024-10-22 11:00:00,28.62,28.66,28.55,28.55,46389.0,28.62,28.66,28.55,28.55,46389.0
2024-10-22 11:30:00,28.55,28.7,28.54,28.685,43362.0,28.55,28.7,28.54,28.685,43362.0
2024-10-22 12:00:00,28.6825,28.86,28.6825,28.805,49403.0,28.6825,28.86,28.6825,28.805,49403.0
2024-10-22 12:30:00,28.81,28.96,28.81,28.945,82991.0,28.81,28.96,28.81,28.945,82991.0
2024-10-22 13:00:00,28.95,29.02,28.93,28.99,113386.0,28.95,29.02,28.93,28.99,113386.0
2024-10-22 13:30:00,29.0,29.03,28.96,28.98,34193.0,29.0,29.03,28.96,28.98,34193.0
2024-10-22 14:00:00,28.9934,29.01,28.825,28.865,106783.0,28.9934,29.01,28.825,28.865,106783.0
2024-10-22 14:30:00,28.865,28.9,28.84,28.88,76242.0,28.865,28.9,28.84,28.88,76242.0
2024-10-22 15:00:00,28.88,28.89,28.83,28.86,96773.0,28.88,28.89,28.83,28.86,96773.0
2024-10-22 15:30:00,28.86,28.91,28.83,28.835,235466.0,28.86,28.91,28.83,28.835,235466.0
2024-10-23 09:30:00,28.81,28.81,28.55,28.74,39701.0,28.81,28.81,28.55,28.74,39701.0
2024-10-23 10:00:00,28.76,28.79,28.6101,28.712,45624.0,28.76,28.79,28.6101,28.712,45624.0
2024-10-23 10:30:00,28.72,28.73,28.6,28.6,29698.0,28.72,28.73,28.6,28.6,29698.0
2024-10-23 11:00:00,28.63,28.63,28.45,28.45,36551.0,28.63,28.63,28.45,28.45,36551.0
2024-10-23 11:30:00,28.46,28.51,28.32,28.37,74296.0,28.46,28.51,28.32,28.37,74296.0
2024-10-23 12:00:00,28.37,28.505,28.33,28.45,67584.0,28.37,28.505,28.33,28.45,67584.0
2024-10-23 12:30:00,28.44,28.46,28.37,28.405,31223.0,28.44,28.46,28.37,28.405,31223.0
2024-10-23 13:00:00,28.4,28.43,28.335,28.43,38182.0,28.4,28.43,28.335,28.43,38182.0
2024-10-23 13:30:00,28.42,28.43,28.355,28.39,29475.0,28.42,28.43,28.355,28.39,29475.0
2024-10-23 14:00:00,28.38,28.42,28.355,28.37,36516.0,28.38,28.42,28.355,28.37,36516.0
2024-10-23 14:30:00,28.38,28.44,28.34,28.41,44019.0,28.38,28.44,28.34,28.41,44019.0
2024-10-23 15:00:00,28.4,28.485,28.34,28.405,124946.0,28.4,28.485,28.34,28.405,124946.0
2024-10-23 15:30:00,28.41,28.42,28.29,28.31,215083.0,28.41,28.42,28.29,28.31,215083.0
2024-10-24 09:30:00,28.34,28.695,28.33,28.66,85390.0,28.34,28.695,28.33,28.66,85390.0
2024-10-24 10:00:00,28.6695,28.775,28.61,28.76,45409.0,28.6695,28.775,28.61,28.76,45409.0
2024-10-24 10:30:00,28.775,28.79,28.68,28.705,52421.0,28.775,28.79,28.68,28.705,52421.0
2024-10-24 11:00:00,28.71,28.73,28.47,28.47,28461.0,28.71,28.73,28.47,28.47,28461.0
2024-10-24 11:30:00,28.49,28.52,28.36,28.43,44631.0,28.49,28.52,28.36,28.43,44631.0
2024-10-24 12:00:00,28.42,28.49,28.41,28.48,24933.0,28.42,28.49,28.41,28.48,24933.0
2024-10-24 12:30:00,28.475,28.49,28.42,28.44,18473.0,28.475,28.49,28.42,28.44,18473.0
2024-10-24 13:00:00,28.45,28.45,28.4,28.415,13093.0,28.45,28.45,28.4,28.415,13093.0
2024-10-24 13:30:00,28.405,28.42,28.25,28.25,59359.0,28.405,28.42,28.25,28.25,59359.0
2024-10-24 14:00:00,28.25,28.27,28.19,28.23,30438.0,28.25,28.27,28.19,28.23,30438.0
2024-10-24 14:30:00,28.22,28.235,28.16,28.23,50415.0,28.22,28.235,28.16,28.23,50415.0
2024-10-24 15:00:00,28.23,28.23,28.08,28.18,71005.0,28.23,28.23,28.08,28.18,71005.0
2024-10-24 15:30:00,28.17,28.175,28.0,28.12,172771.0,28.17,28.175,28.0,28.12,172771.0
2024-10-25 09:30:00,28.34,28.34,27.94,27.97,34928.0,28.34,28.34,27.94,27.97,34928.0
2024-10-25 10:00:00,27.965,28.14,27.965,28.14,28984.0,27.965,28.14,27.965,28.14,28984.0
2024-10-25 10:30:00,28.15,28.245,28.06,28.075,39347.0,28.15,28.245,28.06,28.075,39347.0
2024-10-25 11:00:00,28.08,28.1,28.0,28.03,37704.0,28.08,28.1,28.0,28.03,37704.0
2024-10-25 11:30:00,28.03,28.17,27.99,28.17,32925.0,28.03,28.17,27.99,28.17,32925.0
2024-10-25 12:00:00,28.17,28.18,28.09,28.11,22898.0,28.17,28.18,28.09,28.11,22898.0
2024-10-25 12:30:00,28.12,28.13,28.01,28.01,20966.0,28.12,28.13,28.01,28.01,20966.0
2024-10-25 13:00:00,28.01,28.05,27.99,28.044,19949.0,28.01,28.05,27.99,28.044,19949.0
2024-10-25 13:30:00,28.045,28.08,28.02,28.05,20883.0,28.045,28.08,28.02,28.05,20883.0
2024-10-25 14:00:00,28.055,28.07,27.96,28.005,23678.0,28.055,28.07,27.96,28.005,23678.0
2024-10-25 14:30:00,28.005,28.07,27.99,28.03,32809.0,28.005,28.07,27.99,28.03,32809.0
2024-10-25 15:00:00,28.039,28.13,28.03,28.095,42156.0,28.039,28.13,28.03,28.095,42156.0
2024-10-25 15:30:00,28.095,28.105,27.86,27.86,190813.0,28.095,28.105,27.86,27.86,190813.0
2024-10-28 09:30:00,28.11,28.57,28.05,28.45,57373.0,28.11,28.57,28.05,28.45,57373.0
2024-10-28 10:00:00,28.445,28.49,28.34,28.4,59092.0,28.445,28.49,28.34,28.4,59092.0
2024-10-28 10:30:00,28.39,28.46,28.3352,28.4,43325.0,28.39,28.46,28.3352,28.4,43325.0
2024-10-28 11:00:00,28.415,28.4235,28.31,28.35,45535.0,28.415,28.4235,28.31,28.35,45535.0
2024-10-28 11:30:00,28.33,28.37,28.29,28.305,22986.0,28.33,28.37,28.29,28.305,22986.0
2024-10-28 12:00:00,28.305,28.405,28.26,28.36,38081.0,28.305,28.405,28.26,28.36,38081.0
2024-10-28 12:30:00,28.36,28.38,28.27,28.33,39482.0,28.36,28.38,28.27,28.33,39482.0
2024-10-28 13:00:00,28.31,28.4,28.3,28.355,45330.0,28.31,28.4,28.3,28.355,45330.0
2024-10-28 13:30:00,28.355,28.39,28.34,28.35,43226.0,28.355,28.39,28.34,28.35,43226.0
2024-10-28 14:00:00,28.34,28.37,28.31,28.35,32476.0,28.34,28.37,28.31,28.35,32476.0
2024-10-28 14:30:00,28.35,28.4383,28.33,28.37,55960.0,28.35,28.4383,28.33,28.37,55960.0
2024-10-28 15:00:00,28.36,28.425,28.36,28.4,31483.0,28.36,28.425,28.36,28.4,31483.0
2024-10-28 15:30:00,28.41,28.53,28.4,28.52,205741.0,28.41,28.53,28.4,28.52,205741.0
2024-10-29 09:30:00,28.48,28.74,28.3,28.6,66680.0,28.48,28.74,28.3,28.6,66680.0
2024-10-29 10:00:00,28.63,28.76,28.57,28.675,88063.0,28.63,28.76,28.57,28.675,88063.0
2024-10-29 10:30:00,28.69,28.93,28.69,28.88,127526.0,28.69,28.93,28.69,28.88,127526.0
2024-10-29 11:00:00,28.9,28.98,28.845,28.86,162312.0,28.9,28.98,28.845,28.86,162312.0
2024-10-29 11:30:00,28.88,28.92,28.735,28.76,165247.0,28.88,28.92,28.735,28.76,165247.0
2024-10-29 12:00:00,28.76,28.87,28.6702,28.6702,65668.0,28.76,28.87,28.6702,28.6702,65668.0
2024-10-29 12:30:00,28.67,28.71,28.63,28.6762,59413.0,28.67,28.71,28.63,28.6762,59413.0
2024-10-29 13:00:00,28.68,28.72,28.61,28.72,52884.0,28.68,28.72,28.61,28.72,52884.0
2024-10-29 13:30:00,28.72,28.83,28.715,28.79,107878.0,28.72,28.83,28.715,28.79,107878.0
2024-10-29 14:00:00,28.79,28.82,28.71,28.725,49871.0,28.79,28.82,28.71,28.725,49871.0
2024-10-29 14:30:00,28.72,28.805,28.69,28.69,64219.0,28.72,28.805,28.69,28.69,64219.0
2024-10-29 15:00:00,28.69,28.76,28.68,28.695,88322.0,28.69,28.76,28.68,28.695,88322.0
2024-10-29 15:30:00,28.69,28.78,28.66,28.7,339390.0,28.69,28.78,28.66,28.7,339390.0
2024-10-30 09:30:00,31.4,32.98,31.18,32.705,1335374.0,31.4,32.98,31.18,32.705,1335374.0
2024-10-30 10:00:00,32.71,33.32,32.45,32.98,596498.0,32.71,33.32,32.45,32.98,596498.0
2024-10-30 10:30:00,32.97,33.29,32.89,32.99,452998.0,32.97,33.29,32.89,32.99,452998.0
2024-10-30 11:00:00,33.005,33.12,32.772,32.93,205548.0,33.005,33.12,32.772,32.93,205548.0
2024-10-30 11:30:00,32.94,32.96,32.42,32.65,175711.0,32.94,32.96,32.42,32.65,175711.0
2024-10-30 12:00:00,32.6431,32.6848,32.3246,32.54,268882.0,32.6431,32.6848,32.3246,32.54,268882.0
2024-10-30 12:30:00,32.53,32.825,32.511,32.565,108899.0,32.53,32.825,32.511,32.565,108899.0
2024-10-30 13:00:00,32.56,32.78,32.51,32.78,72302.0,32.56,32.78,32.51,32.78,72302.0
2024-10-30 13:30:00,32.77,32.795,32.67,32.75,58737.0,32.77,32.795,32.67,32.75,58737.0
2024-10-30 14:00:00,32.74,32.82,32.7,32.795,76912.0,32.74,32.82,32.7,32.795,76912.0
2024-10-30 14:30:00,32.795,32.99,32.795,32.84,188068.0,32.795,32.99,32.795,32.84,188068.0
2024-10-30 15:00:00,32.82,32.82,32.49,32.5,151088.0,32.82,32.82,32.49,32.5,151088.0
2024-10-30 15:30:00,32.5,32.61,32.4,32.44,432466.0,32.5,32.61,32.4,32.44,432466.0
2024-10-31 09:30:00,32.4,33.17,32.3,33.0531,340765.0,32.4,33.17,32.3,33.0531,340765.0
2024-10-31 10:00:00,33.04,33.4555,32.98,33.31,241011.0,33.04,33.4555,32.98,33.31,241011.0
2024-10-31 10:30:00,33.31,33.56,33.06,33.06,344610.0,33.31,33.56,33.06,33.06,344610.0
2024-10-31 11:00:00,33.07,33.185,32.97,33.11,165016.0,33.07,33.185,32.97,33.11,165016.0
2024-10-31 11:30:00,33.104,33.4,33.0941,33.315,150292.0,33.104,33.4,33.0941,33.315,150292.0
2024-10-31 12:00:00,33.33,33.445,33.3145,33.445,173007.0,33.33,33.445,33.3145,33.445,173007.0
2024-10-31 12:30:00,33.43,33.5,33.4,33.44,171745.0,33.43,33.5,33.4,33.44,171745.0
2024-10-31 13:00:00,33.435,33.6,33.42,33.525,328668.0,33.435,33.6,33.42,33.525,328668.0
2024-10-31 13:30:00,33.53,33.53,33.25,33.2917,163506.0,33.53,33.53,33.25,33.2917,163506.0
2024-10-31 14:00:00,33.3,33.31,33.2,33.2852,111050.0,33.3,33.31,33.2,33.2852,111050.0
2024-10-31 14:30:00,33.29,33.39,33.21,33.39,66951.0,33.29,33.39,33.21,33.39,66951.0
2024-10-31 15:00:00,33.39,33.43,33.28,33.315,100741.0,33.39,33.43,33.28,33.315,100741.0
2024-10-31 15:30:00,33.32,33.43,33.19,33.2,449259.0,33.32,33.43,33.19,33.2,449259.0
2024-11-01 09:30:00,33.44,33.84,33.34,33.51,168394.0,33.44,33.84,33.34,33.51,168394.0
2024-11-01 10:00:00,33.53,34.09,33.41,34.09,174325.0,33.53,34.09,33.41,34.09,174325.0
2024-11-01 10:30:00,34.09,34.45,34.09,34.25,291809.0,34.09,34.45,34.09,34.25,291809.0
2024-11-01 11:00:00,34.25,34.26,33.89,33.98,252803.0,34.25,34.26,33.89,33.98,252803.0
2024-11-01 11:30:00,33.98,34.05,33.88,34.04,133287.0,33.98,34.05,33.88,34.04,133287.0
2024-11-01 12:00:00,34.04,34.25,34.0101,34.15,104179.0,34.04,34.25,34.0101,34.15,104179.0
2024-11-01 12:30:00,34.15,34.25,33.91,33.97,212899.0,34.15,34.25,33.91,33.97,212899.0
2024-11-01 13:00:00,33.985,34.035,33.78,33.93,145076.0,33.985,34.035,33.78,33.93,145076.0
2024-11-01 13:30:00,33.9334,33.96,33.81,33.92,278966.0,33.9334,33.96,33.81,33.92,278966.0
2024-11-01 14:00:00,33.93,33.94,33.79,33.82,123281.0,33.93,33.94,33.79,33.82,123281.0
2024-11-01 14:30:00,33.8,33.995,33.72,33.965,162001.0,33.8,33.995,33.72,33.965,162001.0
2024-11-01 15:00:00,33.96,34.16,33.87,34.115,178609.0,33.96,34.16,33.87,34.115,178609.0
2024-11-01 15:30:00,34.12,34.24,34.03,34.11,559660.0,34.12,34.24,34.03,34.11,559660.0
2024-11-04 09:30:00,34.12,34.19,33.76,34.13,153362.0,34.12,34.19,33.76,34.13,153362.0
2024-11-04 10:00:00,34.15,34.265,33.97,34.26,104870.0,34.15,34.265,33.97,34.26,104870.0
2024-11-04 10:30:00,34.27,34.625,34.26,34.57,155842.0,34.27,34.625,34.26,34.57,155842.0
2024-11-04 11:00:00,34.57,34.625,34.48,34.505,95093.0,34.57,34.625,34.48,34.505,95093.0
2024-11-04 11:30:00,34.505,34.54,34.37,34.415,67733.0,34.505,34.54,34.37,34.415,67733.0
2024-11-04 12:00:00,34.42,34.505,34.39,34.47,58699.0,34.42,34.505,34.39,34.47,58699.0
2024-11-04 12:30:00,34.465,34.6,34.465,34.595,55195.0,34.465,34.6,34.465,34.595,55195.0
2024-11-04 13:00:00,34.59,34.65,34.5,34.65,77843.0,34.59,34.65,34.5,34.65,77843.0
2024-11-04 13:30:00,34.6508,34.6508,34.52,34.545,67160.0,34.6508,34.6508,34.52,34.545,67160.0
2024-11-04 14:00:00,34.545,34.61,34.52,34.595,75219.0,34.545,34.61,34.52,34.595,75219.0
2024-11-04 14:30:00,34.59,34.615,34.53,34.5475,60843.0,34.59,34.615,34.53,34.5475,60843.0
2024-11-04 15:00:00,34.5557,34.64,34.43,34.455,80469.0,34.5557,34.64,34.43,34.455,80469.0
2024-11-04 15:30:00,34.455,34.47,34.25,34.3,446858.0,34.455,34.47,34.25,34.3,446858.0
2024-11-05 09:30:00,34.08,34.45,34.07,34.395,117131.0,34.08,34.45,34.07,34.395,117131.0
2024-11-05 10:00:00,34.39,34.475,34.23,34.25,86425.0,34.39,34.475,34.23,34.25,86425.0
2024-11-05 10:30:00,34.255,34.53,34.19,34.435,79128.0,34.255,34.53,34.19,34.435,79128.0
2024-11-05 11:00:00,34.45,34.86,34.425,34.82,103932.0,34.45,34.86,34.425,34.82,103932.0
2024-11-05 11:30:00,34.829,34.92,34.7912,34.895,199155.0,34.829,34.92,34.7912,34.895,199155.0
2024-11-05 12:00:00,34.9,35.15,34.76,34.9454,199803.0,34.9,35.15,34.76,34.9454,199803.0
2024-11-05 12:30:00,34.955,35.0054,34.9,34.9,63271.0,34.955,35.0054,34.9,34.9,63271.0
2024-11-05 13:00:00,34.89,34.92,34.75,34.895,57784.0,34.89,34.92,34.75,34.895,57784.0
2024-11-05 13:30:00,34.89,35.005,34.83,34.89,67555.0,34.89,35.005,34.83,34.89,67555.0
2024-11-05 14:00:00,34.89,35.005,34.88,34.91,78715.0,34.89,35.005,34.88,34.91,78715.0
2024-11-05 14:30:00,34.91,34.945,34.77,34.84,83430.0,34.91,34.945,34.77,34.84,83430.0
2024-11-05 15:00:00,34.82,34.82,34.68,34.69,119160.0,34.82,34.82,34.68,34.69,119160.0
2024-11-05 15:30:00,34.68,34.84,34.55,34.78,524818.0,34.68,34.84,34.55,34.78,524818.0
2024-11-06 09:30:00,35.3,35.59,35.05,35.5,168827.0,35.3,35.59,35.05,35.5,168827.0
2024-11-06 10:00:00,35.485,35.74,35.1,35.105,142016.0,35.485,35.74,35.1,35.105,142016.0
2024-11-06 10:30:00,35.1,35.13,34.97,35.055,162834.0,35.1,35.13,34.97,35.055,162834.0
2024-11-06 11:00:00,35.055,35.36,35.04,35.3,196743.0,35.055,35.36,35.04,35.3,196743.0
2024-11-06 11:30:00,35.3,35.57,35.145,35.555,87739.0,35.3,35.57,35.145,35.555,87739.0
2024-11-06 12:00:00,35.56,35.74,35.45,35.71,122205.0,35.56,35.74,35.45,35.71,122205.0
2024-11-06 12:30:00,35.7,35.82,35.68,35.78,53020.0,35.7,35.82,35.68,35.78,53020.0
2024-11-06 13:00:00,35.785,35.84,35.6,35.715,104714.0,35.785,35.84,35.6,35.715,104714.0
2024-11-06 13:30:00,35.72,35.82,35.665,35.67,76729.0,35.72,35.82,35.665,35.67,76729.0
2024-11-06 14:00:00,35.665,35.74,35.38,35.39,85270.0,35.665,35.74,35.38,35.39,85270.0
2024-11-06 14:30:00,35.4,35.53,35.37,35.42,83033.0,35.4,35.53,35.37,35.42,83033.0
2024-11-06 15:00:00,35.43,35.68,35.43,35.575,93265.0,35.43,35.68,35.43,35.575,93265.0
2024-11-06 15:30:00,35.575,35.69,35.47,35.52,287616.0,35.575,35.69,35.47,35.52,287616.0
2024-11-07 09:30:00,35.38,35.94,35.255,35.76,117255.0,35.38,35.94,35.255,35.76,117255.0
2024-11-07 10:00:00,35.78,35.91,35.73,35.91,52097.0,35.78,35.91,35.73,35.91,52097.0
2024-11-07 10:30:00,35.94,36.03,35.9,35.91,93148.0,35.94,36.03,35.9,35.91,93148.0
2024-11-07 11:00:00,35.915,35.915,35.79,35.82,35218.0,35.915,35.915,35.79,35.82,35218.0
2024-11-07 11:30:00,35.85,35.91,35.765,35.77,34292.0,35.85,35.91,35.765,35.77,34292.0
2024-11-07 12:00:00,35.765,35.89,35.75,35.85,59479.0,35.765,35.89,35.75,35.85,59479.0
2024-11-07 12:30:00,35.86,35.97,35.86,35.915,44715.0,35.86,35.97,35.86,35.915,44715.0
2024-11-07 13:00:00,35.9,36.16,35.9,36.14,71927.0,35.9,36.16,35.9,36.14,71927.0
2024-11-07 13:30:00,36.135,36.17,36.09,36.12,33208.0,36.135,36.17,36.09,36.12,33208.0
2024-11-07 14:00:00,36.12,36.13,35.94,35.94,41088.0,36.12,36.13,35.94,35.94,41088.0
2024-11-07 14:30:00,35.95,36.1,35.93,36.09,60947.0,35.95,36.1,35.93,36.09,60947.0
2024-11-07 15:00:00,36.08,36.1,35.9426,35.955,53990.0,36.08,36.1,35.9426,35.955,53990.0
2024-11-07 15:30:00,35.955,36.005,35.78,35.79,221194.0,35.955,36.005,35.78,35.79,221194.0
2024-11-08 09:30:00,35.9,36.32,35.85,36.235,76112.0,35.9,36.32,35.85,36.235,76112.0
2024-11-08 10:00:00,36.2123,36.53,36.2123,36.34,49884.0,36.2123,36.53,36.2123,36.34,49884.0
2024-11-08 10:30:00,36.34,36.42,36.2,36.255,73629.0,36.34,36.42,36.2,36.255,73629.0
2024-11-08 11:00:00,36.26,36.35,36.21,36.3,44646.0,36.26,36.35,36.21,36.3,44646.0
2024-11-08 11:30:00,36.3057,36.39,36.09,36.115,106974.0,36.3057,36.39,36.09,36.115,106974.0
2024-11-08 12:00:00,36.12,36.4,36.1,36.34,57624.0,36.12,36.4,36.1,36.34,57624.0
2024-11-08 12:30:00,36.33,36.385,36.18,36.18,64068.0,36.33,36.385,36.18,36.18,64068.0
2024-11-08 13:00:00,36.16,36.26,36.12,36.26,49875.0,36.16,36.26,36.12,36.26,49875.0
2024-11-08 13:30:00,36.26,36.6,36.245,36.53,92780.0,36.26,36.6,36.245,36.53,92780.0
2024-11-08 14:00:00,36.5,36.57,36.475,36.54,56501.0,36.5,36.57,36.475,36.54,56501.0
2024-11-08 14:30:00,36.55,36.56,36.185,36.2,297403.0,36.55,36.56,36.185,36.2,297403.0
2024-11-08 15:00:00,36.2,36.245,36.03,36.085,99164.0,36.2,36.245,36.03,36.085,99164.0
2024-11-08 15:30:00,36.08,36.3,36.05,36.24,324165.0,36.08,36.3,36.05,36.24,324165.0
2024-11-11 09:30:00,36.32,36.48,36.15,36.18,167750.0,36.32,36.48,36.15,36.18,167750.0
2024-11-11 10:00:00,36.17,36.23,36.115,36.18,75243.0,36.17,36.23,36.115,36.18,75243.0
2024-11-11 10:30:00,36.186,36.33,36.18,36.27,67511.0,36.186,36.33,36.18,36.27,67511.0
2024-11-11 11:00:00,36.27,36.42,36.26,36.34,67574.0,36.27,36.42,36.26,36.34,67574.0
2024-11-11 11:30:00,36.34,36.415,36.28,36.34,52826.0,36.34,36.415,36.28,36.34,52826.0
2024-11-11 12:00:00,36.31,36.39,36.27,36.289,44474.0,36.31,36.39,36.27,36.289,44474.0
2024-11-11 12:30:00,36.31,36.34,36.225,36.23,67378.0,36.31,36.34,36.225,36.23,67378.0
2024-11-11 13:00:00,36.23,36.25,36.15,36.25,54672.0,36.23,36.25,36.15,36.25,54672.0
2024-11-11 13:30:00,36.245,36.2814,36.21,36.2814,44355.0,36.245,36.2814,36.21,36.2814,44355.0
2024-11-11 14:00:00,36.28,36.33,36.21,36.29,43050.0,36.28,36.33,36.21,36.29,43050.0
2024-11-11 14:30:00,36.3,36.315,36.17,36.185,66141.0,36.3,36.315,36.17,36.185,66141.0
2024-11-11 15:00:00,36.185,36.24,36.165,36.22,71895.0,36.185,36.24,36.165,36.22,71895.0
2024-11-11 15:30:00,36.21,36.305,36.105,36.21,316210.0,36.21,36.305,36.105,36.21,316210.0
2024-11-12 09:30:00,36.29,36.49,36.15,36.23,80700.0,36.29,36.49,36.15,36.23,80700.0
2024-11-12 10:00:00,36.255,36.37,36.145,36.15,48522.0,36.255,36.37,36.145,36.15,48522.0
2024-11-12 10:30:00,36.15,36.165,36.02,36.08,55133.0,36.15,36.165,36.02,36.08,55133.0
2024-11-12 11:00:00,36.085,36.185,36.04,36.185,36692.0,36.085,36.185,36.04,36.185,36692.0
2024-11-12 11:30:00,36.185,36.2475,36.09,36.2,35439.0,36.185,36.2475,36.09,36.2,35439.0
2024-11-12 12:00:00,36.19,36.23,36.13,36.22,25510.0,36.19,36.23,36.13,36.22,25510.0
2024-11-12 12:30:00,36.22,36.23,35.98,36.0,45676.0,36.22,36.23,35.98,36.0,45676.0
2024-11-12 13:00:00,35.99,36.13,35.99,36.12,36195.0,35.99,36.13,35.99,36.12,36195.0
2024-11-12 13:30:00,36.13,36.24,36.11,36.2375,28619.0,36.13,36.24,36.11,36.2375,28619.0
2024-11-12 14:00:00,36.23,36.235,36.09,36.14,40973.0,36.23,36.235,36.09,36.14,40973.0
2024-11-12 14:30:00,36.1409,36.195,36.115,36.115,46856.0,36.1409,36.195,36.115,36.115,46856.0
2024-11-12 15:00:00,36.12,36.12,36.045,36.0475,75342.0,36.12,36.12,36.045,36.0475,75342.0
2024-11-12 15:30:00,36.04,36.095,35.81,35.85,343434.0,36.04,36.095,35.81,35.85,343434.0
2024-11-13 09:30:00,36.02,36.37,36.0,36.045,101366.0,36.02,36.37,36.0,36.045,101366.0
2024-11-13 10:00:00,36.04,36.04,35.66,35.7,76121.0,36.04,36.04,35.66,35.7,76121.0
2024-11-13 10:30:00,35.69,35.76,35.55,35.755,57791.0,35.69,35.76,35.55,35.755,57791.0
2024-11-13 11:00:00,35.76,35.77,35.59,35.65,55241.0,35.76,35.77,35.59,35.65,55241.0
2024-11-13 11:30:00,35.6662,35.675,35.56,35.58,45853.0,35.6662,35.675,35.56,35.58,45853.0
2024-11-13 12:00:00,35.575,35.7481,35.57,35.7,44303.0,35.575,35.7481,35.57,35.7,44303.0
2024-11-13 12:30:00,35.69,35.7,35.6403,35.66,37110.0,35.69,35.7,35.6403,35.66,37110.0
2024-11-13 13:00:00,35.66,35.69,35.55,35.575,43987.0,35.66,35.69,35.55,35.575,43987.0
2024-11-13 13:30:00,35.575,35.62,35.535,35.6044,31114.0,35.575,35.62,35.535,35.6044,31114.0
2024-11-13 14:00:00,35.61,35.63,35.45,35.45,73468.0,35.61,35.63,35.45,35.45,73468.0
2024-11-13 14:30:00,35.4537,35.4613,35.24,35.305,65508.0,35.4537,35.4613,35.24,35.305,65508.0
2024-11-13 15:00:00,35.3,35.4,35.23,35.26,126954.0,35.3,35.4,35.23,35.26,126954.0
2024-11-13 15:30:00,35.27,35.33,35.1,35.19,264180.0,35.27,35.33,35.1,35.19,264180.0
2024-11-14 09:30:00,35.19,35.5,35.04,35.24,126957.0,35.19,35.5,35.04,35.24,126957.0
2024-11-14 10:00:00,35.245,35.44,35.18,35.195,84660.0,35.245,35.44,35.18,35.195,84660.0
2024-11-14 10:30:00,35.2088,35.52,35.19,35.46,106330.0,35.2088,35.52,35.19,35.46,106330.0
2024-11-14 11:00:00,35.46,35.46,35.32,35.36,41365.0,35.46,35.46,35.32,35.36,41365.0
2024-11-14 11:30:00,35.36,35.475,35.26,35.265,95533.0,35.36,35.475,35.26,35.265,95533.0
2024-11-14 12:00:00,35.265,35.35,35.185,35.22,28179.0,35.265,35.35,35.185,35.22,28179.0
2024-11-14 12:30:00,35.22,35.23,35.075,35.11,36444.0,35.22,35.23,35.075,35.11,36444.0
2024-11-14 13:00:00,35.115,35.205,35.095,35.18,59059.0,35.115,35.205,35.095,35.18,59059.0
2024-11-14 13:30:00,35.185,35.29,35.17,35.275,43260.0,35.185,35.29,35.17,35.275,43260.0
2024-11-14 14:00:00,35.2716,35.32,35.19,35.22,54338.0,35.2716,35.32,35.19,35.22,54338.0
2024-11-14 14:30:00,35.22,35.22,35.11,35.12,44715.0,35.22,35.22,35.11,35.12,44715.0
2024-11-14 15:00:00,35.12,35.22,35.01,35.2,81718.0,35.12,35.22,35.01,35.2,81718.0
2024-11-14 15:30:00,35.22,35.29,34.975,35.05,500005.0,35.22,35.29,34.975,35.05,500005.0
2024-11-15 09:30:00,34.98,35.135,34.69,34.94,106741.0,34.98,35.135,34.69,34.94,106741.0
2024-11-15 10:00:00,34.94,34.94,34.25,34.31,111325.0,34.94,34.94,34.25,34.31,111325.0
2024-11-15 10:30:00,34.3102,34.49,34.06,34.48,164351.0,34.3102,34.49,34.06,34.48,164351.0
2024-11-15 11:00:00,34.47,34.79,34.4,34.7,83098.0,34.47,34.79,34.4,34.7,83098.0
2024-11-15 11:30:00,34.7,34.83,34.62,34.79,67424.0,34.7,34.83,34.62,34.79,67424.0
2024-11-15 12:00:00,34.79,34.93,34.7801,34.87,106747.0,34.79,34.93,34.7801,34.87,106747.0
2024-11-15 12:30:00,34.87,34.87,34.6401,34.65,49653.0,34.87,34.87,34.6401,34.65,49653.0
2024-11-15 13:00:00,34.65,34.94,34.65,34.86,87269.0,34.65,34.94,34.65,34.86,87269.0
2024-11-15 13:30:00,34.85,34.8771,34.75,34.825,53116.0,34.85,34.8771,34.75,34.825,53116.0
2024-11-15 14:00:00,34.82,34.83,34.66,34.69,98778.0,34.82,34.83,34.66,34.69,98778.0
2024-11-15 14:30:00,34.68,34.745,34.485,34.555,65933.0,34.68,34.745,34.485,34.555,65933.0
2024-11-15 15:00:00,34.54,34.58,34.405,34.47,121754.0,34.54,34.58,34.405,34.47,121754.0
2024-11-15 15:30:00,34.47,34.54,34.41,34.45,274407.0,34.47,34.54,34.41,34.45,274407.0
2024-11-18 09:30:00,34.15,34.522,34.06,34.515,150675.0,34.15,34.522,34.06,34.515,150675.0
2024-11-18 10:00:00,34.5251,34.5251,34.24,34.485,73960.0,34.5251,34.5251,34.24,34.485,73960.0
2024-11-18 10:30:00,34.48,34.56,34.445,34.445,58573.0,34.48,34.56,34.445,34.445,58573.0
2024-11-18 11:00:00,34.45,34.555,34.38,34.39,35824.0,34.45,34.555,34.38,34.39,35824.0
2024-11-18 11:30:00,34.4,34.495,34.31,34.41,66432.0,34.4,34.495,34.31,34.41,66432.0
2024-11-18 12:00:00,34.39,34.566,34.38,34.54,47489.0,34.39,34.566,34.38,34.54,47489.0
2024-11-18 12:30:00,34.545,34.555,34.38,34.399,42504.0,34.545,34.555,34.38,34.399,42504.0
2024-11-18 13:00:00,34.39,34.46,34.335,34.44,64924.0,34.39,34.46,34.335,34.44,64924.0
2024-11-18 13:30:00,34.445,34.5061,34.425,34.5061,50017.0,34.445,34.5061,34.425,34.5061,50017.0
2024-11-18 14:00:00,34.5,34.515,34.4,34.445,66450.0,34.5,34.515,34.4,34.445,66450.0
2024-11-18 14:30:00,34.44,34.585,34.43,34.545,44187.0,34.44,34.585,34.43,34.545,44187.0
2024-11-18 15:00:00,34.5401,34.63,34.5401,34.575,61966.0,34.5401,34.63,34.5401,34.575,61966.0
2024-11-18 15:30:00,34.575,34.62,34.425,34.52,270012.0,34.575,34.62,34.425,34.52,270012.0
2024-11-19 09:30:00,34.2,34.2,33.95,34.0008,91238.0,34.2,34.2,33.95,34.0008,91238.0
2024-11-19 10:00:00,33.995,34.16,33.82,34.15,92660.0,33.995,34.16,33.82,34.15,92660.0
2024-11-19 10:30:00,34.17,34.32,34.06,34.27,50726.0,34.17,34.32,34.06,34.27,50726.0
2024-11-19 11:00:00,34.285,34.31,34.01,34.02,77344.0,34.285,34.31,34.01,34.02,77344.0
2024-11-19 11:30:00,34.025,34.0766,33.94,34.04,49170.0,34.025,34.0766,33.94,34.04,49170.0
2024-11-19 12:00:00,34.03,34.11,34.0028,34.06,64987.0,34.03,34.11,34.0028,34.06,64987.0
2024-11-19 12:30:00,34.065,34.13,33.95,34.0,65586.0,34.065,34.13,33.95,34.0,65586.0
2024-11-19 13:00:00,33.99,34.29,33.98,34.241,94977.0,33.99,34.29,33.98,34.241,94977.0
2024-11-19 13:30:00,34.24,34.475,34.215,34.445,55468.0,34.24,34.475,34.215,34.445,55468.0
2024-11-19 14:00:00,34.445,34.59,34.4,34.56,84637.0,34.445,34.59,34.4,34.56,84637.0
2024-11-19 14:30:00,34.56,34.585,34.295,34.3,100341.0,34.56,34.585,34.295,34.3,100341.0
2024-11-19 15:00:00,34.3,34.38,34.25,34.3,61748.0,34.3,34.38,34.25,34.3,61748.0
2024-11-19 15:30:00,34.31,34.43,34.2902,34.43,314072.0,34.31,34.43,34.2902,34.43,314072.0
2024-11-20 09:30:00,34.57,34.6,34.31,34.41,52812.0,34.57,34.6,34.31,34.41,52812.0
2024-11-20 10:00:00,34.41,34.44,34.25,34.425,62083.0,34.41,34.44,34.25,34.425,62083.0
2024-11-20 10:30:00,34.425,34.52,34.39,34.45,91842.0,34.425,34.52,34.39,34.45,91842.0
2024-11-20 11:00:00,34.45,34.51,34.41,34.48,63182.0,34.45,34.51,34.41,34.48,63182.0
2024-11-20 11:30:00,34.48,34.61,34.46,34.52,46413.0,34.48,34.61,34.46,34.52,46413.0
2024-11-20 12:00:00,34.53,34.53,34.37,34.47,58719.0,34.53,34.53,34.37,34.47,58719.0
2024-11-20 12:30:00,34.465,34.49,34.405,34.46,42511.0,34.465,34.49,34.405,34.46,42511.0
2024-11-20 13:00:00,34.45,34.485,34.4,34.43,56538.0,34.45,34.485,34.4,34.43,56538.0
2024-11-20 13:30:00,34.4251,34.4251,34.3,34.365,47156.0,34.4251,34.4251,34.3,34.365,47156.0
2024-11-20 14:00:00,34.365,34.535,34.36,34.53,23834.0,34.365,34.535,34.36,34.53,23834.0
2024-11-20 14:30:00,34.53,34.755,34.53,34.75,62131.0,34.53,34.755,34.53,34.75,62131.0
2024-11-20 15:00:00,34.74,34.795,34.685,34.73,72962.0,34.74,34.795,34.685,34.73,72962.0
2024-11-20 15:30:00,34.735,34.81,34.57,34.66,308394.0,34.735,34.81,34.57,34.66,308394.0
2024-11-21 09:30:00,34.75,34.905,34.6,34.655,61236.0,34.75,34.905,34.6,34.655,61236.0
2024-11-21 10:00:00,34.64,34.64,34.45,34.49,52775.0,34.64,34.64,34.45,34.49,52775.0
2024-11-21 10:30:00,34.485,34.705,34.4,34.69,87242.0,34.485,34.705,34.4,34.69,87242.0
2024-11-21 11:00:00,34.69,34.8,34.64,34.74,39813.0,34.69,34.8,34.64,34.74,39813.0
2024-11-21 11:30:00,34.73,34.82,34.69,34.81,32495.0,34.73,34.82,34.69,34.81,32495.0
2024-11-21 12:00:00,34.77,34.77,34.68,34.74,31127.0,34.77,34.77,34.68,34.74,31127.0
2024-11-21 12:30:00,34.75,34.91,34.73,34.84,35818.0,34.75,34.91,34.73,34.84,35818.0
2024-11-21 13:00:00,34.8499,34.8653,34.78,34.805,25794.0,34.8499,34.8653,34.78,34.805,25794.0
2024-11-21 13:30:00,34.805,35.0,34.745,34.75,95761.0,34.805,35.0,34.745,34.75,95761.0
2024-11-21 14:00:00,34.76,34.78,34.665,34.71,49418.0,34.76,34.78,34.665,34.71,49418.0
2024-11-21 14:30:00,34.7,34.79,34.68,34.69,49101.0,34.7,34.79,34.68,34.69,49101.0
2024-11-21 15:00:00,34.69,34.845,34.69,34.805,47378.0,34.69,34.845,34.69,34.805,47378.0
2024-11-21 15:30:00,34.805,34.895,34.735,34.825,155247.0,34.805,34.895,34.735,34.825,155247.0
2024-11-22 09:30:00,34.82,35.4272,34.755,35.35,95433.0,34.82,35.4272,34.755,35.35,95433.0
2024-11-22 10:00:00,35.34,35.415,35.3079,35.34,59748.0,35.34,35.415,35.3079,35.34,59748.0
2024-11-22 10:30:00,35.335,35.415,35.316,35.375,61001.0,35.335,35.415,35.316,35.375,61001.0
2024-11-22 11:00:00,35.375,35.518,35.3451,35.51,70650.0,35.375,35.518,35.3451,35.51,70650.0
2024-11-22 11:30:00,35.52,35.64,35.52,35.59,41623.0,35.52,35.64,35.52,35.59,41623.0
2024-11-22 12:00:00,35.5801,35.68,35.5801,35.635,37428.0,35.5801,35.68,35.5801,35.635,37428.0
2024-11-22 12:30:00,35.635,35.64,35.545,35.56,46263.0,35.635,35.64,35.545,35.56,46263.0
2024-11-22 13:00:00,35.57,35.64,35.52,35.625,50500.0,35.57,35.64,35.52,35.625,50500.0
2024-11-22 13:30:00,35.63,35.665,35.555,35.585,46665.0,35.63,35.665,35.555,35.585,46665.0
2024-11-22 14:00:00,35.58,35.61,35.535,35.59,41453.0,35.58,35.61,35.535,35.59,41453.0
2024-11-22 14:30:00,35.6,35.605,35.52,35.52,47177.0,35.6,35.605,35.52,35.52,47177.0
2024-11-22 15:00:00,35.515,35.57,35.48,35.56,51331.0,35.515,35.57,35.48,35.56,51331.0
2024-11-22 15:30:00,35.56,35.685,35.56,35.61,219561.0,35.56,35.685,35.56,35.61,219561.0
2024-11-25 09:30:00,35.8,36.39,35.8,36.2,105619.0,35.8,36.39,35.8,36.2,105619.0
2024-11-25 10:00:00,36.19,36.24,36.07,36.195,49082.0,36.19,36.24,36.07,36.195,49082.0
2024-11-25 10:30:00,36.195,36.307,36.08,36.1099,46576.0,36.195,36.307,36.08,36.1099,46576.0
2024-11-25 11:00:00,36.105,36.28,36.04,36.0599,55218.0,36.105,36.28,36.04,36.0599,55218.0
2024-11-25 11:30:00,36.04,36.2,36.01,36.17,53060.0,36.04,36.2,36.01,36.17,53060.0
2024-11-25 12:00:00,36.18,36.34,36.17,36.19,41935.0,36.18,36.34,36.17,36.19,41935.0
2024-11-25 12:30:00,36.19,36.372,36.19,36.32,32726.0,36.19,36.372,36.19,36.32,32726.0
2024-11-25 13:00:00,36.33,36.44,36.28,36.34,38109.0,36.33,36.44,36.28,36.34,38109.0
2024-11-25 13:30:00,36.3599,36.455,36.3599,36.43,53432.0,36.3599,36.455,36.3599,36.43,53432.0
2024-11-25 14:00:00,36.43,36.57,36.42,36.5,49822.0,36.43,36.57,36.42,36.5,49822.0
2024-11-25 14:30:00,36.5,36.5,36.38,36.43,53836.0,36.5,36.5,36.38,36.43,53836.0
2024-11-25 15:00:00,36.41,36.6991,36.4,36.6991,49711.0,36.41,36.6991,36.4,36.6991,49711.0
2024-11-25 15:30:00,36.69,36.72,36.33,36.39,259909.0,36.69,36.72,36.33,36.39,259909.0
2024-11-26 09:30:00,36.36,36.44,36.19,36.34,48370.0,36.36,36.44,36.19,36.34,48370.0
2024-11-26 10:00:00,36.33,36.33,35.9,35.9519,60796.0,36.33,36.33,35.9,35.9519,60796.0
2024-11-26 10:30:00,35.96,35.97,35.8,35.9,39191.0,35.96,35.97,35.8,35.9,39191.0
2024-11-26 11:00:00,35.9,36.22,35.9,36.17,42931.0,35.9,36.22,35.9,36.17,42931.0
2024-11-26 11:30:00,36.17,36.225,36.15,36.185,20636.0,36.17,36.225,36.15,36.185,20636.0
2024-11-26 12:00:00,36.185,36.275,36.14,36.255,36033.0,36.185,36.275,36.14,36.255,36033.0
2024-11-26 12:30:00,36.255,36.395,36.255,36.395,25651.0,36.255,36.395,36.255,36.395,25651.0
2024-11-26 13:00:00,36.395,36.42,36.27,36.32,39199.0,36.395,36.42,36.27,36.32,39199.0
2024-11-26 13:30:00,36.32,36.325,36.255,36.27,31670.0,36.32,36.325,36.255,36.27,31670.0
2024-11-26 14:00:00,36.27,36.285,36.19,36.23,55323.0,36.27,36.285,36.19,36.23,55323.0
2024-11-26 14:30:00,36.225,36.32,36.165,36.32,43737.0,36.225,36.32,36.165,36.32,43737.0
2024-11-26 15:00:00,36.3299,36.43,36.29,36.395,54823.0,36.3299,36.43,36.29,36.395,54823.0
2024-11-26 15:30:00,36.3838,36.48,36.3838,36.46,159204.0,36.3838,36.48,36.3838,36.46,159204.0
2024-11-27 09:30:00,36.45,36.73,35.65,35.81,161552.0,36.45,36.73,35.65,35.81,161552.0
2024-11-27 10:00:00,35.79,36.1,35.79,35.92,56318.0,35.79,36.1,35.79,35.92,56318.0
2024-11-27 10:30:00,35.935,36.0,35.715,35.73,79055.0,35.935,36.0,35.715,35.73,79055.0
2024-11-27 11:00:00,35.74,35.82,35.57,35.72,100753.0,35.74,35.82,35.57,35.72,100753.0
2024-11-27 11:30:00,35.695,35.84,35.6,35.79,40019.0,35.695,35.84,35.6,35.79,40019.0
2024-11-27 12:00:00,35.785,35.92,35.77,35.85,39798.0,35.785,35.92,35.77,35.85,39798.0
2024-11-27 12:30:00,35.855,35.897,35.79,35.873,32056.0,35.855,35.897,35.79,35.873,32056.0
2024-11-27 13:00:00,35.87,35.875,35.65,35.66,34175.0,35.87,35.875,35.65,35.66,34175.0
2024-11-27 13:30:00,35.67,35.8,35.645,35.725,49799.0,35.67,35.8,35.645,35.725,49799.0
2024-11-27 14:00:00,35.72,35.78,35.665,35.775,31681.0,35.72,35.78,35.665,35.775,31681.0
2024-11-27 14:30:00,35.775,35.835,35.66,35.68,47430.0,35.775,35.835,35.66,35.68,47430.0
2024-11-27 15:00:00,35.68,35.695,35.58,35.685,54266.0,35.68,35.695,35.58,35.685,54266.0
2024-11-27 15:30:00,35.685,35.98,35.67,35.92,259266.0,35.685,35.98,35.67,35.92,259266.0
2024-11-29 09:30:00,36.14,36.7,36.13,36.67,149865.0,36.14,36.7,36.13,36.67,149865.0
2024-11-29 10:00:00,36.68,36.97,36.65,36.695,135580.0,36.68,36.97,36.65,36.695,135580.0
2024-11-29 10:30:00,36.71,36.915,36.7,36.885,92911.0,36.71,36.915,36.7,36.885,92911.0
2024-11-29 11:00:00,36.89,36.93,36.56,36.62,163005.0,36.89,36.93,36.56,36.62,163005.0
2024-11-29 11:30:00,36.625,36.7,36.56,36.58,73464.0,36.625,36.7,36.56,36.58,73464.0
2024-11-29 12:00:00,36.575,36.73,36.52,36.72,67269.0,36.575,36.73,36.52,36.72,67269.0
2024-11-29 12:30:00,36.725,36.88,36.45,36.46,322324.0,36.725,36.88,36.45,36.46,322324.0
2024-12-02 09:30:00,36.37,36.43,36.05,36.29,107487.0,36.37,36.43,36.05,36.29,107487.0
2024-12-02 10:00:00,36.29,36.4,36.22,36.39,58055.0,36.29,36.4,36.22,36.39,58055.0
2024-12-02 10:30:00,36.39,36.44,36.27,36.315,60340.0,36.39,36.44,36.27,36.315,60340.0
2024-12-02 11:00:00,36.31,36.31,36.015,36.02,65965.0,36.31,36.31,36.015,36.02,65965.0
2024-12-02 11:30:00,36.02,36.02,35.65,35.7,102742.0,36.02,36.02,35.65,35.7,102742.0
2024-12-02 12:00:00,35.71,35.72,35.52,35.585,67905.0,35.71,35.72,35.52,35.585,67905.0
2024-12-02 12:30:00,35.59,35.78,35.535,35.58,79514.0,35.59,35.78,35.535,35.58,79514.0
2024-12-02 13:00:00,35.57,35.62,35.53,35.6035,37646.0,35.57,35.62,35.53,35.6035,37646.0
2024-12-02 13:30:00,35.6,35.71,35.54,35.66,56990.0,35.6,35.71,35.54,35.66,56990.0
2024-12-02 14:00:00,35.655,35.695,35.545,35.625,43570.0,35.655,35.695,35.545,35.625,43570.0
2024-12-02 14:30:00,35.62,35.68,35.615,35.66,46203.0,35.62,35.68,35.615,35.66,46203.0
2024-12-02 15:00:00,35.65,35.805,35.6238,35.75,72363.0,35.65,35.805,35.6238,35.75,72363.0
2024-12-02 15:30:00,35.75,35.82,35.55,35.56,312361.0,35.75,35.82,35.55,35.56,312361.0
2024-12-03 09:30:00,35.37,35.62,35.09,35.305,92820.0,35.37,35.62,35.09,35.305,92820.0
2024-12-03 10:00:00,35.29,35.345,35.22,35.275,74386.0,35.29,35.345,35.22,35.275,74386.0
2024-12-03 10:30:00,35.275,35.475,35.22,35.45,107231.0,35.275,35.475,35.22,35.45,107231.0
2024-12-03 11:00:00,35.45,35.5885,35.44,35.58,59271.0,35.45,35.5885,35.44,35.58,59271.0
2024-12-03 11:30:00,35.585,35.6,35.42,35.56,55201.0,35.585,35.6,35.42,35.56,55201.0
2024-12-03 12:00:00,35.56,35.59,35.42,35.4778,73077.0,35.56,35.59,35.42,35.4778,73077.0
2024-12-03 12:30:00,35.45,35.58,35.37,35.56,40372.0,35.45,35.58,35.37,35.56,40372.0
2024-12-03 13:00:00,35.56,35.56,35.465,35.47,35978.0,35.56,35.56,35.465,35.47,35978.0
2024-12-03 13:30:00,35.4781,35.5699,35.43,35.455,39524.0,35.4781,35.5699,35.43,35.455,39524.0
2024-12-03 14:00:00,35.455,35.455,35.3,35.3899,42742.0,35.455,35.455,35.3,35.3899,42742.0
2024-12-03 14:30:00,35.38,35.41,35.33,35.35,41874.0,35.38,35.41,35.33,35.35,41874.0
2024-12-03 15:00:00,35.35,35.35,35.265,35.3,38909.0,35.35,35.35,35.265,35.3,38909.0
2024-12-03 15:30:00,35.31,35.345,35.16,35.24,157252.0,35.31,35.345,35.16,35.24,157252.0
2024-12-04 09:30:00,35.27,35.44,35.1986,35.245,68366.0,35.27,35.44,35.1986,35.245,68366.0
2024-12-04 10:00:00,35.22,35.28,35.08,35.16,38452.0,35.22,35.28,35.08,35.16,38452.0
2024-12-04 10:30:00,35.18,35.25,35.17,35.24,43992.0,35.18,35.25,35.17,35.24,43992.0
2024-12-04 11:00:00,35.235,35.47,35.235,35.36,57160.0,35.235,35.47,35.235,35.36,57160.0
2024-12-04 11:30:00,35.36,35.53,35.36,35.46,68086.0,35.36,35.53,35.36,35.46,68086.0
2024-12-04 12:00:00,35.45,35.56,35.45,35.525,38192.0,35.45,35.56,35.45,35.525,38192.0
2024-12-04 12:30:00,35.525,35.53,35.46,35.47,31444.0,35.525,35.53,35.46,35.47,31444.0
2024-12-04 13:00:00,35.47,35.49,35.385,35.425,29926.0,35.47,35.49,35.385,35.425,29926.0
2024-12-04 13:30:00,35.42,35.5,35.41,35.48,32057.0,35.42,35.5,35.41,35.48,32057.0
2024-12-04 14:00:00,35.47,35.56,35.43,35.5,46794.0,35.47,35.56,35.43,35.5,46794.0
2024-12-04 14:30:00,35.5,35.54,35.47,35.53,49605.0,35.5,35.54,35.47,35.53,49605.0
2024-12-04 15:00:00,35.52,35.65,35.475,35.6409,58007.0,35.52,35.65,35.475,35.6409,58007.0
2024-12-04 15:30:00,35.645,35.83,35.62,35.77,177579.0,35.645,35.83,35.62,35.77,177579.0
2024-12-05 09:30:00,35.59,36.03,35.59,35.93,83715.0,35.59,36.03,35.59,35.93,83715.0
2024-12-05 10:00:00,35.93,36.07,35.86,35.96,39802.0,35.93,36.07,35.86,35.96,39802.0
2024-12-05 10:30:00,35.959,36.0939,35.91,36.085,35145.0,35.959,36.0939,35.91,36.085,35145.0
2024-12-05 11:00:00,36.0877,36.22,36.05,36.05,44862.0,36.0877,36.22,36.05,36.05,44862.0
2024-12-05 11:30:00,36.05,36.05,35.895,35.945,73745.0,36.05,36.05,35.895,35.945,73745.0
2024-12-05 12:00:00,35.965,35.97,35.83,35.85,38653.0,35.965,35.97,35.83,35.85,38653.0
2024-12-05 12:30:00,35.8573,35.9698,35.835,35.895,35769.0,35.8573,35.9698,35.835,35.895,35769.0
2024-12-05 13:00:00,35.9,35.955,35.82,35.825,54741.0,35.9,35.955,35.82,35.825,54741.0
2024-12-05 13:30:00,35.825,35.9,35.78,35.88,31701.0,35.825,35.9,35.78,35.88,31701.0
2024-12-05 14:00:00,35.89,35.98,35.89,35.94,55239.0,35.89,35.98,35.89,35.94,55239.0
2024-12-05 14:30:00,35.94,36.005,35.93,35.995,63093.0,35.94,36.005,35.93,35.995,63093.0
2024-12-05 15:00:00,35.98,36.01,35.95,35.97,57825.0,35.98,36.01,35.95,35.97,57825.0
2024-12-05 15:30:00,35.97,36.07,35.931,36.04,231999.0,35.97,36.07,35.931,36.04,231999.0
2024-12-06 09:30:00,36.15,36.15,35.69,35.995,112756.0,36.15,36.15,35.69,35.995,112756.0
2024-12-06 10:00:00,36.03,36.1,35.94,36.085,58754.0,36.03,36.1,35.94,36.085,58754.0
2024-12-06 10:30:00,36.085,36.11,35.89,35.99,50497.0,36.085,36.11,35.89,35.99,50497.0
2024-12-06 11:00:00,35.995,36.01,35.8,35.825,40335.0,35.995,36.01,35.8,35.825,40335.0
2024-12-06 11:30:00,35.825,35.94,35.75,35.92,32131.0,35.825,35.94,35.75,35.92,32131.0
2024-12-06 12:00:00,35.8998,35.95,35.81,35.84,28306.0,35.8998,35.95,35.81,35.84,28306.0
2024-12-06 12:30:00,35.85,35.9,35.81,35.874,27353.0,35.85,35.9,35.81,35.874,27353.0
2024-12-06 13:00:00,35.88,35.96,35.86,35.93,42975.0,35.88,35.96,35.86,35.93,42975.0
2024-12-06 13:30:00,35.94,36.0,35.885,35.895,38275.0,35.94,36.0,35.885,35.895,38275.0
2024-12-06 14:00:00,35.89,35.895,35.79,35.81,40986.0,35.89,35.895,35.79,35.81,40986.0
2024-12-06 14:30:00,35.81,35.9,35.79,35.82,27280.0,35.81,35.9,35.79,35.82,27280.0
2024-12-06 15:00:00,35.83,35.845,35.73,35.75,59955.0,35.83,35.845,35.73,35.75,59955.0
2024-12-06 15:30:00,35.75,35.86,35.695,35.83,164274.0,35.75,35.86,35.695,35.83,164274.0
2024-12-09 09:30:00,35.84,35.96,35.43,35.51,67723.0,35.84,35.96,35.43,35.51,67723.0
2024-12-09 10:00:00,35.53,35.62,35.18,35.2,46075.0,35.53,35.62,35.18,35.2,46075.0
2024-12-09 10:30:00,35.18,35.24,34.95,35.155,88550.0,35.18,35.24,34.95,35.155,88550.0
2024-12-09 11:00:00,35.17,35.3259,35.15,35.28,75499.0,35.17,35.3259,35.15,35.28,75499.0
2024-12-09 11:30:00,35.29,35.31,35.16,35.295,118062.0,35.29,35.31,35.16,35.295,118062.0
2024-12-09 12:00:00,35.295,35.3165,35.23,35.29,92314.0,35.295,35.3165,35.23,35.29,92314.0
2024-12-09 12:30:00,35.29,35.36,35.26,35.27,70186.0,35.29,35.36,35.26,35.27,70186.0
2024-12-09 13:00:00,35.246,35.27,35.17,35.21,51044.0,35.246,35.27,35.17,35.21,51044.0
2024-12-09 13:30:00,35.23,35.31,35.2,35.28,63599.0,35.23,35.31,35.2,35.28,63599.0
2024-12-09 14:00:00,35.28,35.445,35.21,35.42,76186.0,35.28,35.445,35.21,35.42,76186.0
2024-12-09 14:30:00,35.43,35.46,35.36,35.44,35094.0,35.43,35.46,35.36,35.44,35094.0
2024-12-09 15:00:00,35.43,35.45,35.31,35.33,49630.0,35.43,35.45,35.31,35.33,49630.0
2024-12-09 15:30:00,35.33,35.36,35.14,35.16,222554.0,35.33,35.36,35.14,35.16,222554.0
2024-12-10 09:30:00,35.17,35.47,35.036,35.465,59583.0,35.17,35.47,35.036,35.465,59583.0
2024-12-10 10:00:00,35.49,35.5,35.16,35.23,51949.0,35.49,35.5,35.16,35.23,51949.0
2024-12-10 10:30:00,35.23,35.335,35.185,35.325,41208.0,35.23,35.335,35.185,35.325,41208.0
2024-12-10 11:00:00,35.32,35.38,35.245,35.33,35904.0,35.32,35.38,35.245,35.33,35904.0
2024-12-10 11:30:00,35.32,35.35,35.02,35.3,132099.0,35.32,35.35,35.02,35.3,132099.0
2024-12-10 12:00:00,35.3,35.305,35.22,35.24,29347.0,35.3,35.305,35.22,35.24,29347.0
2024-12-10 12:30:00,35.25,35.305,35.235,35.24,33873.0,35.25,35.305,35.235,35.24,33873.0
2024-12-10 13:00:00,35.24,35.32,35.23,35.29,29071.0,35.24,35.32,35.23,35.29,29071.0
2024-12-10 13:30:00,35.29,35.32,35.26,35.26,34026.0,35.29,35.32,35.26,35.26,34026.0
2024-12-10 14:00:00,35.26,35.35,35.24,35.33,33925.0,35.26,35.35,35.24,35.33,33925.0
2024-12-10 14:30:00,35.32,35.33,35.28,35.31,34510.0,35.32,35.33,35.28,35.31,34510.0
2024-12-10 15:00:00,35.31,35.32,35.26,35.295,63485.0,35.31,35.32,35.26,35.295,63485.0
2024-12-10 15:30:00,35.29,35.305,35.16,35.245,154222.0,35.29,35.305,35.16,35.245,154222.0
2024-12-11 09:30:00,35.33,35.43,35.165,35.1685,59375.0,35.33,35.43,35.165,35.1685,59375.0
2024-12-11 10:00:00,35.17,35.32,35.122,35.23,47506.0,35.17,35.32,35.122,35.23,47506.0
2024-12-11 10:30:00,35.2,35.395,35.175,35.37,37599.0,35.2,35.395,35.175,35.37,37599.0
2024-12-11 11:00:00,35.35,35.39,35.2662,35.33,49845.0,35.35,35.39,35.2662,35.33,49845.0
2024-12-11 11:30:00,35.335,35.45,35.28,35.445,63187.0,35.335,35.45,35.28,35.445,63187.0
2024-12-11 12:00:00,35.43,35.55,35.22,35.245,101142.0,35.43,35.55,35.22,35.245,101142.0
2024-12-11 12:30:00,35.26,35.26,35.15,35.17,35621.0,35.26,35.26,35.15,35.17,35621.0
2024-12-11 13:00:00,35.17,35.2,35.1,35.18,50970.0,35.17,35.2,35.1,35.18,50970.0
2024-12-11 13:30:00,35.185,35.21,35.13,35.15,51433.0,35.185,35.21,35.13,35.15,51433.0
2024-12-11 14:00:00,35.15,35.24,35.15,35.215,49129.0,35.15,35.24,35.15,35.215,49129.0
2024-12-11 14:30:00,35.215,35.35,35.21,35.34,69569.0,35.215,35.35,35.21,35.34,69569.0
2024-12-11 15:00:00,35.345,35.39,35.33,35.37,47590.0,35.345,35.39,35.33,35.37,47590.0
2024-12-11 15:30:00,35.36,35.49,35.35,35.42,179746.0,35.36,35.49,35.35,35.42,179746.0
2024-12-12 09:30:00,35.36,35.51,35.29,35.4,57399.0,35.36,35.51,35.29,35.4,57399.0
2024-12-12 10:00:00,35.4,35.41,35.21,35.32,42828.0,35.4,35.41,35.21,35.32,42828.0
2024-12-12 10:30:00,35.32,35.415,35.28,35.415,33134.0,35.32,35.415,35.28,35.415,33134.0
2024-12-12 11:00:00,35.4234,35.58,35.4234,35.53,49701.0,35.4234,35.58,35.4234,35.53,49701.0
2024-12-12 11:30:00,35.53,35.53,35.47,35.475,33385.0,35.53,35.53,35.47,35.475,33385.0
2024-12-12 12:00:00,35.475,35.55,35.475,35.52,31443.0,35.475,35.55,35.475,35.52,31443.0
2024-12-12 12:30:00,35.52,35.52,35.434,35.47,34389.0,35.52,35.52,35.434,35.47,34389.0
2024-12-12 13:00:00,35.47,35.495,35.45,35.46,28527.0,35.47,35.495,35.45,35.46,28527.0
2024-12-12 13:30:00,35.46,35.49,35.39,35.43,31242.0,35.46,35.49,35.39,35.43,31242.0
2024-12-12 14:00:00,35.43,35.43,35.195,35.215,41466.0,35.43,35.43,35.195,35.215,41466.0
2024-12-12 14:30:00,35.23,35.25,35.17,35.19,39563.0,35.23,35.25,35.17,35.19,39563.0
2024-12-12 15:00:00,35.18,35.33,35.155,35.33,51261.0,35.18,35.33,35.155,35.33,51261.0
2024-12-12 15:30:00,35.335,35.365,35.15,35.17,153433.0,35.335,35.365,35.15,35.17,153433.0
2024-12-13 09:30:00,35.13,35.135,34.58,34.76,85713.0,35.13,35.135,34.58,34.76,85713.0
2024-12-13 10:00:00,34.76,34.92,34.735,34.87,46148.0,34.76,34.92,34.735,34.87,46148.0
2024-12-13 10:30:00,34.865,34.98,34.84,34.95,53761.0,34.865,34.98,34.84,34.95,53761.0
2024-12-13 11:00:00,34.955,34.955,34.75,34.77,55939.0,34.955,34.955,34.75,34.77,55939.0
2024-12-13 11:30:00,34.77,34.83,34.74,34.82,40418.0,34.77,34.83,34.74,34.82,40418.0
2024-12-13 12:00:00,34.82,34.875,34.765,34.815,40539.0,34.82,34.875,34.765,34.815,40539.0
2024-12-13 12:30:00,34.815,34.93,34.815,34.91,58019.0,34.815,34.93,34.815,34.91,58019.0
2024-12-13 13:00:00,34.91,34.98,34.88,34.97,33645.0,34.91,34.98,34.88,34.97,33645.0
2024-12-13 13:30:00,34.975,34.99,34.93,34.99,32243.0,34.975,34.99,34.93,34.99,32243.0
2024-12-13 14:00:00,34.98,34.99,34.85,34.88,50044.0,34.98,34.99,34.85,34.88,50044.0
2024-12-13 14:30:00,34.88,34.96,34.86,34.925,34969.0,34.88,34.96,34.86,34.925,34969.0
2024-12-13 15:00:00,34.925,34.98,34.91,34.955,60799.0,34.925,34.98,34.91,34.955,60799.0
2024-12-13 15:30:00,34.96,35.09,34.95,35.02,233791.0,34.96,35.09,34.95,35.02,233791.0
2024-12-16 09:30:00,35.07,35.8294,34.94,35.75,166273.0,35.07,35.8294,34.94,35.75,166273.0
2024-12-16 10:00:00,35.75,35.9087,35.63,35.78,87021.0,35.75,35.9087,35.63,35.78,87021.0
2024-12-16 10:30:00,35.78,35.87,35.74,35.83,76886.0,35.78,35.87,35.74,35.83,76886.0
2024-12-16 11:00:00,35.84,35.98,35.79,35.81,72759.0,35.84,35.98,35.79,35.81,72759.0
2024-12-16 11:30:00,35.81,35.94,35.8,35.85,65991.0,35.81,35.94,35.8,35.85,65991.0
2024-12-16 12:00:00,35.85,35.985,35.85,35.9492,58653.0,35.85,35.985,35.85,35.9492,58653.0
2024-12-16 12:30:00,35.945,35.965,35.91,35.96,52995.0,35.945,35.965,35.91,35.96,52995.0
2024-12-16 13:00:00,35.96,36.04,35.9201,36.005,56460.0,35.96,36.04,35.9201,36.005,56460.0
2024-12-16 13:30:00,36.01,36.035,35.985,36.015,57271.0,36.01,36.035,35.985,36.015,57271.0
2024-12-16 14:00:00,36.02,36.12,36.005,36.075,69735.0,36.02,36.12,36.005,36.075,69735.0
2024-12-16 14:30:00,36.08,36.15,36.035,36.065,87346.0,36.08,36.15,36.035,36.065,87346.0
2024-12-16 15:00:00,36.065,36.17,36.045,36.125,100403.0,36.065,36.17,36.045,36.125,100403.0
2024-12-16 15:30:00,36.125,36.215,36.0114,36.09,362800.0,36.125,36.215,36.0114,36.09,362800.0
2024-12-17 09:30:00,35.39,35.66,34.6,34.65,204850.0,35.39,35.66,34.6,34.65,204850.0
2024-12-17 10:00:00,34.63,34.66,34.3,34.565,132918.0,34.63,34.66,34.3,34.565,132918.0
2024-12-17 10:30:00,34.6,34.83,34.5701,34.75,99506.0,34.6,34.83,34.5701,34.75,99506.0
2024-12-17 11:00:00,34.77,34.795,34.54,34.59,59810.0,34.77,34.795,34.54,34.59,59810.0
2024-12-17 11:30:00,34.59,35.03,34.57,34.99,63566.0,34.59,35.03,34.57,34.99,63566.0
2024-12-17 12:00:00,34.99,35.01,34.82,35.0,59378.0,34.99,35.01,34.82,35.0,59378.0
2024-12-17 12:30:00,35.0,35.01,34.88,34.99,46557.0,35.0,35.01,34.88,34.99,46557.0
2024-12-17 13:00:00,34.99,34.99,34.745,34.8,53210.0,34.99,34.99,34.745,34.8,53210.0
2024-12-17 13:30:00,34.8,34.8103,34.655,34.73,89913.0,34.8,34.8103,34.655,34.73,89913.0
2024-12-17 14:00:00,34.7231,34.9,34.58,34.6,87195.0,34.7231,34.9,34.58,34.6,87195.0
2024-12-17 14:30:00,34.59,34.63,34.5,34.555,55141.0,34.59,34.63,34.5,34.555,55141.0
2024-12-17 15:00:00,34.555,34.7687,34.475,34.58,113075.0,34.555,34.7687,34.475,34.58,113075.0
2024-12-17 15:30:00,34.61,34.75,34.58,34.67,233695.0,34.61,34.75,34.58,34.67,233695.0
2024-12-18 09:30:00,34.76,35.32,34.57,34.9,128375.0,34.76,35.32,34.57,34.9,128375.0
2024-12-18 10:00:00,34.9,34.908,34.56,34.64,66839.0,34.9,34.908,34.56,34.64,66839.0
2024-12-18 10:30:00,34.665,34.69,34.56,34.685,65056.0,34.665,34.69,34.56,34.685,65056.0
2024-12-18 11:00:00,34.685,34.685,34.47,34.5,80028.0,34.685,34.685,34.47,34.5,80028.0
2024-12-18 11:30:00,34.505,34.63,34.43,34.52,165528.0,34.505,34.63,34.43,34.52,165528.0
2024-12-18 12:00:00,34.54,34.58,34.34,34.41,78809.0,34.54,34.58,34.34,34.41,78809.0
2024-12-18 12:30:00,34.41,34.555,34.385,34.455,54405.0,34.41,34.555,34.385,34.455,54405.0
2024-12-18 13:00:00,34.455,34.48,34.335,34.365,56748.0,34.455,34.48,34.335,34.365,56748.0
2024-12-18 13:30:00,34.38,34.41,34.32,34.4,44870.0,34.38,34.41,34.32,34.4,44870.0
2024-12-18 14:00:00,34.41,34.42,34.1301,34.15,84876.0,34.41,34.42,34.1301,34.15,84876.0
2024-12-18 14:30:00,34.14,34.22,33.9,33.94,117129.0,34.14,34.22,33.9,33.94,117129.0
2024-12-18 15:00:00,33.95,33.95,33.71,33.77,131386.0,33.95,33.95,33.71,33.77,131386.0
2024-12-18 15:30:00,33.8,33.83,33.58,33.64,360016.0,33.8,33.83,33.58,33.64,360016.0
2024-12-19 09:30:00,33.55,34.155,33.389,33.67,107277.0,33.55,34.155,33.389,33.67,107277.0
2024-12-19 10:00:00,33.7,33.74,33.2,33.37,192538.0,33.7,33.74,33.2,33.37,192538.0
2024-12-19 10:30:00,33.33,33.78,33.275,33.58,100780.0,33.33,33.78,33.275,33.58,100780.0
2024-12-19 11:00:00,33.58,33.65,33.46,33.615,75455.0,33.58,33.65,33.46,33.615,75455.0
2024-12-19 11:30:00,33.625,33.74,33.5,33.73,75327.0,33.625,33.74,33.5,33.73,75327.0
2024-12-19 12:00:00,33.72,33.74,33.58,33.6,50054.0,33.72,33.74,33.58,33.6,50054.0
2024-12-19 12:30:00,33.595,33.74,33.57,33.71,78573.0,33.595,33.74,33.57,33.71,78573.0
2024-12-19 13:00:00,33.71,33.8,33.57,33.78,67539.0,33.71,33.8,33.57,33.78,67539.0
2024-12-19 13:30:00,33.77,33.81,33.72,33.81,52122.0,33.77,33.81,33.72,33.81,52122.0
2024-12-19 14:00:00,33.81,33.93,33.77,33.89,70610.0,33.81,33.93,33.77,33.89,70610.0
2024-12-19 14:30:00,33.9,33.92,33.82,33.8401,72758.0,33.9,33.92,33.82,33.8401,72758.0
2024-12-19 15:00:00,33.85,33.92,33.81,33.815,79221.0,33.85,33.92,33.81,33.815,79221.0
2024-12-19 15:30:00,33.815,33.84,33.6,33.66,380784.0,33.815,33.84,33.6,33.66,380784.0
2024-12-20 09:30:00,33.3,33.405,33.11,33.27,257536.0,33.3,33.405,33.11,33.27,257536.0
2024-12-20 10:00:00,33.3,33.57,33.27,33.485,131091.0,33.3,33.57,33.27,33.485,131091.0
2024-12-20 10:30:00,33.485,33.57,33.43,33.46,68024.0,33.485,33.57,33.43,33.46,68024.0
2024-12-20 11:00:00,33.45,33.66,33.44,33.605,89776.0,33.45,33.66,33.44,33.605,89776.0
2024-12-20 11:30:00,33.605,33.68,33.53,33.64,94109.0,33.605,33.68,33.53,33.64,94109.0
2024-12-20 12:00:00,33.65,33.65,33.44,33.45,86053.0,33.65,33.65,33.44,33.45,86053.0
2024-12-20 12:30:00,33.4415,33.45,33.32,33.32,114458.0,33.4415,33.45,33.32,33.32,114458.0
2024-12-20 13:00:00,33.32,33.34,33.16,33.25,91388.0,33.32,33.34,33.16,33.25,91388.0
2024-12-20 13:30:00,33.26,33.3,33.16,33.22,91127.0,33.26,33.3,33.16,33.22,91127.0
2024-12-20 14:00:00,33.22,33.29,33.165,33.285,88657.0,33.22,33.29,33.165,33.285,88657.0
2024-12-20 14:30:00,33.29,33.335,33.24,33.295,115816.0,33.29,33.335,33.24,33.295,115816.0
2024-12-20 15:00:00,33.295,33.33,33.21,33.27,128231.0,33.295,33.33,33.21,33.27,128231.0
2024-12-20 15:30:00,33.275,33.32,33.175,33.3,402591.0,33.275,33.32,33.175,33.3,402591.0
2024-12-23 09:30:00,33.46,33.61,33.33,33.33,75557.0,33.46,33.61,33.33,33.33,75557.0
2024-12-23 10:00:00,33.34,33.43,33.15,33.17,64108.0,33.34,33.43,33.15,33.17,64108.0
2024-12-23 10:30:00,33.16,33.34,33.13,33.33,71456.0,33.16,33.34,33.13,33.33,71456.0
2024-12-23 11:00:00,33.335,33.399,33.26,33.33,40290.0,33.335,33.399,33.26,33.33,40290.0
2024-12-23 11:30:00,33.34,33.355,33.3,33.32,37691.0,33.34,33.355,33.3,33.32,37691.0
2024-12-23 12:00:00,33.31,33.33,33.215,33.255,50866.0,33.31,33.33,33.215,33.255,50866.0
2024-12-23 12:30:00,33.255,33.4,33.22,33.36,69999.0,33.255,33.4,33.22,33.36,69999.0
2024-12-23 13:00:00,33.35,33.3882,33.29,33.3,57798.0,33.35,33.3882,33.29,33.3,57798.0
2024-12-23 13:30:00,33.32,33.345,33.28,33.33,50987.0,33.32,33.345,33.28,33.33,50987.0
2024-12-23 14:00:00,33.33,33.355,33.28,33.28,53283.0,33.33,33.355,33.28,33.28,53283.0
2024-12-23 14:30:00,33.29,33.31,33.23,33.255,64135.0,33.29,33.31,33.23,33.255,64135.0
2024-12-23 15:00:00,33.255,33.33,33.205,33.3,107332.0,33.255,33.33,33.205,33.3,107332.0
2024-12-23 15:30:00,33.29,33.49,33.275,33.48,322204.0,33.29,33.49,33.275,33.48,322204.0
2024-12-24 09:30:00,33.34,33.69,33.34,33.64,65290.0,33.34,33.69,33.34,33.64,65290.0
2024-12-24 10:00:00,33.64,33.73,33.59,33.73,52768.0,33.64,33.73,33.59,33.73,52768.0
2024-12-24 10:30:00,33.73,33.87,33.715,33.745,59568.0,33.73,33.87,33.715,33.745,59568.0
2024-12-24 11:00:00,33.73,33.835,33.665,33.675,63143.0,33.73,33.835,33.665,33.675,63143.0
2024-12-24 11:30:00,33.675,33.815,33.65,33.72,68863.0,33.675,33.815,33.65,33.72,68863.0
2024-12-24 12:00:00,33.71,33.76,33.62,33.74,48890.0,33.71,33.76,33.62,33.74,48890.0
2024-12-24 12:30:00,33.745,33.9,33.745,33.86,140965.0,33.745,33.9,33.745,33.86,140965.0
2024-12-26 09:30:00,33.72,33.87,33.72,33.7818,50129.0,33.72,33.87,33.72,33.7818,50129.0
2024-12-26 10:00:00,33.8,33.93,33.71,33.92,35248.0,33.8,33.93,33.71,33.92,35248.0
2024-12-26 10:30:00,33.92,33.93,33.835,33.9208,38279.0,33.92,33.93,33.835,33.9208,38279.0
2024-12-26 11:00:00,33.925,33.98,33.88,33.885,44357.0,33.925,33.98,33.88,33.885,44357.0
2024-12-26 11:30:00,33.89,33.97,33.89,33.97,33459.0,33.89,33.97,33.89,33.97,33459.0
2024-12-26 12:00:00,33.96,33.98,33.91,33.94,28212.0,33.96,33.98,33.91,33.94,28212.0
2024-12-26 12:30:00,33.94,33.96,33.87,33.935,30934.0,33.94,33.96,33.87,33.935,30934.0
2024-12-26 13:00:00,33.94,34.0,33.91,33.99,27310.0,33.94,34.0,33.91,33.99,27310.0
2024-12-26 13:30:00,33.99,34.0,33.91,33.97,33985.0,33.99,34.0,33.91,33.97,33985.0
2024-12-26 14:00:00,33.97,34.0,33.9,33.93,63019.0,33.97,34.0,33.9,33.93,63019.0
2024-12-26 14:30:00,33.94,34.04,33.93,34.04,37909.0,33.94,34.04,33.93,34.04,37909.0
2024-12-26 15:00:00,34.03,34.09,33.97,33.99,65414.0,34.03,34.09,33.97,33.99,65414.0
2024-12-26 15:30:00,33.99,34.09,33.98,34.04,149647.0,33.99,34.09,33.98,34.04,149647.0
2024-12-27 09:30:00,33.84,34.25,33.82,34.11,53997.0,33.84,34.25,33.82,34.11,53997.0
2024-12-27 10:00:00,34.11,34.11,33.77,33.8,42208.0,34.11,34.11,33.77,33.8,42208.0
2024-12-27 10:30:00,33.81,33.84,33.68,33.825,34342.0,33.81,33.84,33.68,33.825,34342.0
2024-12-27 11:00:00,33.84,33.87,33.77,33.87,25686.0,33.84,33.87,33.77,33.87,25686.0
2024-12-27 11:30:00,33.86,33.91,33.76,33.82,38311.0,33.86,33.91,33.76,33.82,38311.0
2024-12-27 12:00:00,33.82,33.85,33.75,33.78,26354.0,33.82,33.85,33.75,33.78,26354.0
2024-12-27 12:30:00,33.78,33.875,33.73,33.84,22279.0,33.78,33.875,33.73,33.84,22279.0
2024-12-27 13:00:00,33.85,33.8599,33.78,33.815,28393.0,33.85,33.8599,33.78,33.815,28393.0
2024-12-27 13:30:00,33.815,33.89,33.81,33.87,17269.0,33.815,33.89,33.81,33.87,17269.0
2024-12-27 14:00:00,33.876,34.02,33.82,33.925,52869.0,33.876,34.02,33.82,33.925,52869.0
2024-12-27 14:30:00,33.925,34.0,33.91,33.99,22439.0,33.925,34.0,33.91,33.99,22439.0
2024-12-27 15:00:00,33.99,34.001,33.85,33.87,58908.0,33.99,34.001,33.85,33.87,58908.0
2024-12-27 15:30:00,33.88,33.93,33.78,33.83,110003.0,33.88,33.93,33.78,33.83,110003.0
2024-12-30 09:30:00,33.71,33.99,33.63,33.92,80850.0,33.71,33.99,33.63,33.92,80850.0
2024-12-30 10:00:00,33.9,34.0097,33.89,34.0,51260.0,33.9,34.0097,33.89,34.0,51260.0
2024-12-30 10:30:00,33.9852,34.04,33.93,33.99,55219.0,33.9852,34.04,33.93,33.99,55219.0
2024-12-30 11:00:00,33.99,34.1,33.99,34.08,34078.0,33.99,34.1,33.99,34.08,34078.0
2024-12-30 11:30:00,34.09,34.11,33.97,34.07,55002.0,34.09,34.11,33.97,34.07,55002.0
2024-12-30 12:00:00,34.075,34.1193,34.03,34.035,63097.0,34.075,34.1193,34.03,34.035,63097.0
2024-12-30 12:30:00,34.035,34.1,34.02,34.08,32161.0,34.035,34.1,34.02,34.08,32161.0
2024-12-30 13:00:00,34.08,34.1499,33.99,34.1,39025.0,34.08,34.1499,33.99,34.1,39025.0
2024-12-30 13:30:00,34.1069,34.11,33.99,34.06,54260.0,34.1069,34.11,33.99,34.06,54260.0
2024-12-30 14:00:00,34.06,34.075,33.97,33.98,24264.0,34.06,34.075,33.97,33.98,24264.0
2024-12-30 14:30:00,33.97,34.0,33.96,33.98,29763.0,33.97,34.0,33.96,33.98,29763.0
2024-12-30 15:00:00,33.97,33.99,33.94,33.965,45362.0,33.97,33.99,33.94,33.965,45362.0
2024-12-30 15:30:00,33.96,33.96,33.69,33.71,217992.0,33.96,33.96,33.69,33.71,217992.0
2024-12-31 09:30:00,33.88,34.07,33.875,33.96,40221.0,33.88,34.07,33.875,33.96,40221.0
2024-12-31 10:00:00,33.95,33.98,33.78,33.8,23537.0,33.95,33.98,33.78,33.8,23537.0
2024-12-31 10:30:00,33.78,33.88,33.76,33.76,29231.0,33.78,33.88,33.76,33.76,29231.0
2024-12-31 11:00:00,33.76,33.76,33.66,33.69,31802.0,33.76,33.76,33.66,33.69,31802.0
2024-12-31 11:30:00,33.69,33.79,33.68,33.73,25479.0,33.69,33.79,33.68,33.73,25479.0
2024-12-31 12:00:00,33.725,33.77,33.59,33.625,23328.0,33.725,33.77,33.59,33.625,23328.0
2024-12-31 12:30:00,33.63,33.66,33.62,33.65,21729.0,33.63,33.66,33.62,33.65,21729.0
2024-12-31 13:00:00,33.64,33.715,33.56,33.56,28212.0,33.64,33.715,33.56,33.56,28212.0
2024-12-31 13:30:00,33.56,33.61,33.535,33.58,30109.0,33.56,33.61,33.535,33.58,30109.0
2024-12-31 14:00:00,33.575,33.58,33.36,33.39,73783.0,33.575,33.58,33.36,33.39,73783.0
2024-12-31 14:30:00,33.39,33.41,33.3319,33.39,61219.0,33.39,33.41,33.3319,33.39,61219.0
2024-12-31 15:00:00,33.39,33.51,33.34,33.445,65122.0,33.39,33.51,33.34,33.445,65122.0
2024-12-31 15:30:00,33.445,33.46,33.25,33.3,326144.0,33.445,33.46,33.25,33.3,326144.0
2025-01-02 09:30:00,33.5,33.91,33.47,33.79,135003.0,33.5,33.91,33.47,33.79,135003.0
2025-01-02 10:00:00,33.84,33.86,33.68,33.77,107618.0,33.84,33.86,33.68,33.77,107618.0
2025-01-02 10:30:00,33.76,33.79,33.67,33.72,42711.0,33.76,33.79,33.67,33.72,42711.0
2025-01-02 11:00:00,33.725,33.8,33.66,33.8,48863.0,33.725,33.8,33.66,33.8,48863.0
2025-01-02 11:30:00,33.805,33.89,33.78,33.795,55323.0,33.805,33.89,33.78,33.795,55323.0
2025-01-02 12:00:00,33.8,33.95,33.73,33.75,68728.0,33.8,33.95,33.73,33.75,68728.0
2025-01-02 12:30:00,33.74,33.76,33.65,33.6872,28933.0,33.74,33.76,33.65,33.6872,28933.0
2025-01-02 13:00:00,33.695,33.93,33.62,33.84,154072.0,33.695,33.93,33.62,33.84,154072.0
2025-01-02 13:30:00,33.84,33.85,33.71,33.78,40775.0,33.84,33.85,33.71,33.78,40775.0
2025-01-02 14:00:00,33.78,33.87,33.7501,33.83,67655.0,33.78,33.87,33.7501,33.83,67655.0
2025-01-02 14:30:00,33.82,33.82,33.75,33.775,44611.0,33.82,33.82,33.75,33.775,44611.0
2025-01-02 15:00:00,33.78,33.88,33.78,33.815,57044.0,33.78,33.88,33.78,33.815,57044.0
2025-01-02 15:30:00,33.81,33.97,33.76,33.95,200811.0,33.81,33.97,33.76,33.95,200811.0
2025-01-03 09:30:00,33.79,34.1,33.79,33.9,77464.0,33.79,34.1,33.79,33.9,77464.0
2025-01-03 10:00:00,33.89,34.04,33.86,34.0,47023.0,33.89,34.04,33.86,34.0,47023.0
2025-01-03 10:30:00,33.99,34.0,33.84,33.88,49441.0,33.99,34.0,33.84,33.88,49441.0
2025-01-03 11:00:00,33.88,33.95,33.83,33.87,28610.0,33.88,33.95,33.83,33.87,28610.0
2025-01-03 11:30:00,33.89,33.98,33.89,33.93,34167.0,33.89,33.98,33.89,33.93,34167.0
2025-01-03 12:00:00,33.93,33.98,33.83,33.865,33636.0,33.93,33.98,33.83,33.865,33636.0
2025-01-03 12:30:00,33.86,33.94,33.8501,33.87,51766.0,33.86,33.94,33.8501,33.87,51766.0
2025-01-03 13:00:00,33.87,33.96,33.82,33.96,51627.0,33.87,33.96,33.82,33.96,51627.0
2025-01-03 13:30:00,33.945,34.03,33.92,33.93,55390.0,33.945,34.03,33.92,33.93,55390.0
2025-01-03 14:00:00,33.95,34.12,33.94,34.03,58127.0,33.95,34.12,33.94,34.03,58127.0
2025-01-03 14:30:00,34.04,34.095,34.0,34.02,36082.0,34.04,34.095,34.0,34.02,36082.0
2025-01-03 15:00:00,34.01,34.02,33.965,33.965,47121.0,34.01,34.02,33.965,33.965,47121.0
2025-01-03 15:30:00,33.96,34.02,33.94,33.99,169552.0,33.96,34.02,33.94,33.99,169552.0
2025-01-06 09:30:00,33.86,34.055,33.73,33.85,102531.0,33.86,34.055,33.73,33.85,102531.0
2025-01-06 10:00:00,33.84,33.9,33.74,33.84,97742.0,33.84,33.9,33.74,33.84,97742.0
2025-01-06 10:30:00,33.84,33.85,33.7,33.77,73641.0,33.84,33.85,33.7,33.77,73641.0
2025-01-06 11:00:00,33.78,33.87,33.75,33.75,53026.0,33.78,33.87,33.75,33.75,53026.0
2025-01-06 11:30:00,33.75,33.77,33.7,33.71,45830.0,33.75,33.77,33.7,33.71,45830.0
2025-01-06 12:00:00,33.7,33.75,33.45,33.45,63844.0,33.7,33.75,33.45,33.45,63844.0
2025-01-06 12:30:00,33.45,33.68,33.445,33.48,244991.0,33.45,33.68,33.445,33.48,244991.0
2025-01-06 13:00:00,33.48,33.51,33.4,33.5,42236.0,33.48,33.51,33.4,33.5,42236.0
2025-01-06 13:30:00,33.5,33.52,33.42,33.46,48679.0,33.5,33.52,33.42,33.46,48679.0
2025-01-06 14:00:00,33.465,33.52,33.41,33.41,55655.0,33.465,33.52,33.41,33.41,55655.0
2025-01-06 14:30:00,33.41,33.435,33.34,33.355,59264.0,33.41,33.435,33.34,33.355,59264.0
2025-01-06 15:00:00,33.34,33.35,33.21,33.25,98586.0,33.34,33.35,33.21,33.25,98586.0
2025-01-06 15:30:00,33.24,33.265,33.05,33.21,338521.0,33.24,33.265,33.05,33.21,338521.0
2025-01-07 09:30:00,33.31,34.525,33.3,34.47,358038.0,33.31,34.525,33.3,34.47,358038.0
2025-01-07 10:00:00,34.46,34.49,33.86,34.115,192934.0,34.46,34.49,33.86,34.115,192934.0
2025-01-07 10:30:00,34.115,34.15,33.97,34.075,102614.0,34.115,34.15,33.97,34.075,102614.0
2025-01-07 11:00:00,34.09,34.12,33.98,34.05,56383.0,34.09,34.12,33.98,34.05,56383.0
2025-01-07 11:30:00,34.03,34.17,33.99,34.13,47513.0,34.03,34.17,33.99,34.13,47513.0
2025-01-07 12:00:00,34.125,34.25,34.1,34.25,32588.0,34.125,34.25,34.1,34.25,32588.0
2025-01-07 12:30:00,34.26,34.27,34.11,34.12,43444.0,34.26,34.27,34.11,34.12,43444.0
2025-01-07 13:00:00,34.125,34.18,34.07,34.13,81336.0,34.125,34.18,34.07,34.13,81336.0
2025-01-07 13:30:00,34.12,34.2,34.07,34.2,64652.0,34.12,34.2,34.07,34.2,64652.0
2025-01-07 14:00:00,34.19,34.305,34.17,34.285,91132.0,34.19,34.305,34.17,34.285,91132.0
2025-01-07 14:30:00,34.285,34.295,34.19,34.23,45398.0,34.285,34.295,34.19,34.23,45398.0
2025-01-07 15:00:00,34.24,34.24,34.07,34.07,102135.0,34.24,34.24,34.07,34.07,102135.0
2025-01-07 15:30:00,34.07,34.28,34.07,34.24,269728.0,34.07,34.28,34.07,34.24,269728.0
2025-01-08 09:30:00,34.18,34.21,33.92,34.02,105049.0,34.18,34.21,33.92,34.02,105049.0
2025-01-08 10:00:00,34.0249,34.13,33.93,34.06,90654.0,34.0249,34.13,33.93,34.06,90654.0
2025-01-08 10:30:00,34.07,34.39,34.065,34.34,60056.0,34.07,34.39,34.065,34.34,60056.0
2025-01-08 11:00:00,34.35,34.38,34.26,34.33,43299.0,34.35,34.38,34.26,34.33,43299.0
2025-01-08 11:30:00,34.33,34.43,34.31,34.355,38084.0,34.33,34.43,34.31,34.355,38084.0
2025-01-08 12:00:00,34.355,34.44,34.21,34.22,49522.0,34.355,34.44,34.21,34.22,49522.0
2025-01-08 12:30:00,34.22,34.3699,34.22,34.3466,36253.0,34.22,34.3699,34.22,34.3466,36253.0
2025-01-08 13:00:00,34.34,34.4,34.28,34.3966,33080.0,34.34,34.4,34.28,34.3966,33080.0
2025-01-08 13:30:00,34.388,34.41,34.23,34.27,51697.0,34.388,34.41,34.23,34.27,51697.0
2025-01-08 14:00:00,34.26,34.41,34.26,34.41,40639.0,34.26,34.41,34.26,34.41,40639.0
2025-01-08 14:30:00,34.41,34.465,34.35,34.41,46783.0,34.41,34.465,34.35,34.41,46783.0
2025-01-08 15:00:00,34.42,34.435,34.3,34.38,58508.0,34.42,34.435,34.3,34.38,58508.0
2025-01-08 15:30:00,34.38,34.55,34.37,34.5,176655.0,34.38,34.55,34.37,34.5,176655.0
2025-01-10 09:30:00,34.25,34.72,34.1,34.5528,124635.0,34.25,34.72,34.1,34.5528,124635.0
2025-01-10 10:00:00,34.55,34.79,34.47,34.775,85196.0,34.55,34.79,34.47,34.775,85196.0
2025-01-10 10:30:00,34.775,34.97,34.76,34.97,93353.0,34.775,34.97,34.76,34.97,93353.0
2025-01-10 11:00:00,34.97,34.97,34.8,34.88,80180.0,34.97,34.97,34.8,34.88,80180.0
2025-01-10 11:30:00,34.89,35.125,34.86,35.11,97156.0,34.89,35.125,34.86,35.11,97156.0
2025-01-10 12:00:00,35.11,35.315,35.01,35.2542,84290.0,35.11,35.315,35.01,35.2542,84290.0
2025-01-10 12:30:00,35.25,35.5593,35.18,35.455,224058.0,35.25,35.5593,35.18,35.455,224058.0
2025-01-10 13:00:00,35.44,35.47,35.28,35.4,101086.0,35.44,35.47,35.28,35.4,101086.0
2025-01-10 13:30:00,35.41,35.53,35.3925,35.495,72055.0,35.41,35.53,35.3925,35.495,72055.0
2025-01-10 14:00:00,35.495,35.5,35.38,35.465,78135.0,35.495,35.5,35.38,35.465,78135.0
2025-01-10 14:30:00,35.46,35.69,35.39,35.69,104934.0,35.46,35.69,35.39,35.69,104934.0
2025-01-10 15:00:00,35.685,36.14,35.65,35.995,238323.0,35.685,36.14,35.65,35.995,238323.0
2025-01-10 15:30:00,35.98,36.19,35.77,36.03,546640.0,35.98,36.19,35.77,36.03,546640.0
2025-01-13 09:30:00,36.36,36.45,34.56,34.89,212263.0,36.36,36.45,34.56,34.89,212263.0
2025-01-13 10:00:00,34.91,35.14,34.81,35.01,164843.0,34.91,35.14,34.81,35.01,164843.0
2025-01-13 10:30:00,35.01,35.33,34.99,35.29,96122.0,35.01,35.33,34.99,35.29,96122.0
2025-01-13 11:00:00,35.3,35.43,35.26,35.43,79465.0,35.3,35.43,35.26,35.43,79465.0
2025-01-13 11:30:00,35.42,35.64,35.4084,35.45,68380.0,35.42,35.64,35.4084,35.45,68380.0
2025-01-13 12:00:00,35.46,35.6,35.37,35.37,117148.0,35.46,35.6,35.37,35.37,117148.0
2025-01-13 12:30:00,35.38,35.38,35.145,35.155,97933.0,35.38,35.38,35.145,35.155,97933.0
2025-01-13 13:00:00,35.17,35.4,35.09,35.38,59950.0,35.17,35.4,35.09,35.38,59950.0
2025-01-13 13:30:00,35.39,35.42,35.23,35.42,69165.0,35.39,35.42,35.23,35.42,69165.0
2025-01-13 14:00:00,35.42,35.49,35.28,35.34,73665.0,35.42,35.49,35.28,35.34,73665.0
2025-01-13 14:30:00,35.34,35.37,35.21,35.215,68271.0,35.34,35.37,35.21,35.215,68271.0
2025-01-13 15:00:00,35.215,35.3,35.135,35.18,95858.0,35.215,35.3,35.135,35.18,95858.0
2025-01-13 15:30:00,35.18,35.39,35.175,35.31,273438.0,35.18,35.39,35.175,35.31,273438.0
2025-01-14 09:30:00,35.25,35.81,35.05,35.72,156959.0,35.25,35.81,35.05,35.72,156959.0
2025-01-14 10:00:00,35.72,35.9836,35.72,35.86,52498.0,35.72,35.9836,35.72,35.86,52498.0
2025-01-14 10:30:00,35.86,35.92,35.735,35.805,47514.0,35.86,35.92,35.735,35.805,47514.0
2025-01-14 11:00:00,35.805,35.86,35.61,35.82,56053.0,35.805,35.86,35.61,35.82,56053.0
2025-01-14 11:30:00,35.81,35.84,35.7,35.71,50623.0,35.81,35.84,35.7,35.71,50623.0
2025-01-14 12:00:00,35.7,35.71,35.52,35.53,62681.0,35.7,35.71,35.52,35.53,62681.0
2025-01-14 12:30:00,35.5201,35.55,35.45,35.545,35608.0,35.5201,35.55,35.45,35.545,35608.0
2025-01-14 13:00:00,35.56,35.72,35.51,35.68,35513.0,35.56,35.72,35.51,35.68,35513.0
2025-01-14 13:30:00,35.68,35.82,35.5975,35.71,39068.0,35.68,35.82,35.5975,35.71,39068.0
2025-01-14 14:00:00,35.72,35.77,35.68,35.73,37462.0,35.72,35.77,35.68,35.73,37462.0
2025-01-14 14:30:00,35.72,35.8256,35.6453,35.6453,58588.0,35.72,35.8256,35.6453,35.6453,58588.0
2025-01-14 15:00:00,35.645,35.645,35.51,35.545,69724.0,35.645,35.645,35.51,35.545,69724.0
2025-01-14 15:30:00,35.55,35.68,35.48,35.67,298160.0,35.55,35.68,35.48,35.67,298160.0
2025-01-15 09:30:00,36.23,36.79,36.055,36.52,185036.0,36.23,36.79,36.055,36.52,185036.0
2025-01-15 10:00:00,36.5242,36.96,36.515,36.91,108492.0,36.5242,36.96,36.515,36.91,108492.0
2025-01-15 10:30:00,36.91,36.95,36.755,36.87,98489.0,36.91,36.95,36.755,36.87,98489.0
2025-01-15 11:00:00,36.88,36.89,36.63,36.69,74130.0,36.88,36.89,36.63,36.69,74130.0
2025-01-15 11:30:00,36.6913,36.79,36.62,36.7881,46187.0,36.6913,36.79,36.62,36.7881,46187.0
2025-01-15 12:00:00,36.77,36.88,36.765,36.81,63104.0,36.77,36.88,36.765,36.81,63104.0
2025-01-15 12:30:00,36.815,36.89,36.76,36.76,73186.0,36.815,36.89,36.76,36.76,73186.0
2025-01-15 13:00:00,36.765,36.89,36.73,36.89,70501.0,36.765,36.89,36.73,36.89,70501.0
2025-01-15 13:30:00,36.88,36.98,36.795,36.95,58998.0,36.88,36.98,36.795,36.95,58998.0
2025-01-15 14:00:00,36.95,37.14,36.945,37.08,196092.0,36.95,37.14,36.945,37.08,196092.0
2025-01-15 14:30:00,37.08,37.11,36.98,37.05,89316.0,37.08,37.11,36.98,37.05,89316.0
2025-01-15 15:00:00,37.055,37.27,37.04,37.24,163728.0,37.055,37.27,37.04,37.24,163728.0
2025-01-15 15:30:00,37.24,37.31,37.07,37.28,381509.0,37.24,37.31,37.07,37.28,381509.0
2025-01-16 09:30:00,37.33,37.59,36.92,36.94,106270.0,37.33,37.59,36.92,36.94,106270.0
2025-01-16 10:00:00,36.94,36.99,36.76,36.86,58064.0,36.94,36.99,36.76,36.86,58064.0
2025-01-16 10:30:00,36.85,36.9278,36.63,36.8,38840.0,36.85,36.9278,36.63,36.8,38840.0
2025-01-16 11:00:00,36.81,37.0,36.7901,37.0,58596.0,36.81,37.0,36.7901,37.0,58596.0
2025-01-16 11:30:00,37.0,37.08,36.88,37.06,58134.0,37.0,37.08,36.88,37.06,58134.0
2025-01-16 12:00:00,37.07,37.19,37.01,37.055,28151.0,37.07,37.19,37.01,37.055,28151.0
2025-01-16 12:30:00,37.06,37.095,37.0,37.0492,30409.0,37.06,37.095,37.0,37.0492,30409.0
2025-01-16 13:00:00,37.035,37.07,36.8,36.88,60589.0,37.035,37.07,36.8,36.88,60589.0
2025-01-16 13:30:00,36.88,36.891,36.8,36.87,45488.0,36.88,36.891,36.8,36.87,45488.0
2025-01-16 14:00:00,36.87,36.94,36.8506,36.93,39564.0,36.87,36.94,36.8506,36.93,39564.0
2025-01-16 14:30:00,36.93,37.0077,36.83,36.95,55889.0,36.93,37.0077,36.83,36.95,55889.0
2025-01-16 15:00:00,36.95,36.97,36.82,36.82,68105.0,36.95,36.97,36.82,36.82,68105.0
2025-01-16 15:30:00,36.83,36.935,36.47,36.55,457452.0,36.83,36.935,36.47,36.55,457452.0
2025-01-17 09:30:00,36.76,36.845,36.3,36.79,102994.0,36.76,36.845,36.3,36.79,102994.0
2025-01-17 10:00:00,36.76,36.92,36.48,36.54,74501.0,36.76,36.92,36.48,36.54,74501.0
2025-01-17 10:30:00,36.545,36.57,36.34,36.38,62426.0,36.545,36.57,36.34,36.38,62426.0
2025-01-17 11:00:00,36.3795,36.4187,36.33,36.35,44233.0,36.3795,36.4187,36.33,36.35,44233.0
2025-01-17 11:30:00,36.35,36.36,35.99,36.16,119110.0,36.35,36.36,35.99,36.16,119110.0
2025-01-17 12:00:00,36.15,36.37,36.15,36.34,83956.0,36.15,36.37,36.15,36.34,83956.0
2025-01-17 12:30:00,36.34,36.47,36.28,36.395,45419.0,36.34,36.47,36.28,36.395,45419.0
2025-01-17 13:00:00,36.39,36.45,36.33,36.33,31413.0,36.39,36.45,36.33,36.33,31413.0
2025-01-17 13:30:00,36.3399,36.3674,36.28,36.3674,29827.0,36.3399,36.3674,36.28,36.3674,29827.0
2025-01-17 14:00:00,36.36,36.36,36.23,36.26,37109.0,36.36,36.36,36.23,36.26,37109.0
2025-01-17 14:30:00,36.2695,36.32,36.22,36.24,41465.0,36.2695,36.32,36.22,36.24,41465.0
2025-01-17 15:00:00,36.245,36.245,36.115,36.115,85702.0,36.245,36.245,36.115,36.115,85702.0
2025-01-17 15:30:00,36.115,36.26,35.99,36.18,476380.0,36.115,36.26,35.99,36.18,476380.0
2025-01-21 09:30:00,36.46,36.895,36.4,36.765,78626.0,36.46,36.895,36.4,36.765,78626.0
2025-01-21 10:00:00,36.7601,36.815,36.515,36.7,68427.0,36.7601,36.815,36.515,36.7,68427.0
2025-01-21 10:30:00,36.72,36.7597,36.57,36.62,76019.0,36.72,36.7597,36.57,36.62,76019.0
2025-01-21 11:00:00,36.62,36.62,36.48,36.51,68723.0,36.62,36.62,36.48,36.51,68723.0
2025-01-21 11:30:00,36.51,36.54,36.42,36.44,51330.0,36.51,36.54,36.42,36.44,51330.0
2025-01-21 12:00:00,36.44,36.47,36.37,36.39,60315.0,36.44,36.47,36.37,36.39,60315.0
2025-01-21 12:30:00,36.4,36.41,36.26,36.265,50526.0,36.4,36.41,36.26,36.265,50526.0
2025-01-21 13:00:00,36.26,36.295,36.21,36.24,36665.0,36.26,36.295,36.21,36.24,36665.0
2025-01-21 13:30:00,36.24,36.27,36.11,36.12,83988.0,36.24,36.27,36.11,36.12,83988.0
2025-01-21 14:00:00,36.11,36.12,35.91,35.99,114876.0,36.11,36.12,35.91,35.99,114876.0
2025-01-21 14:30:00,36.0,36.02,35.97,35.9952,67626.0,36.0,36.02,35.97,35.9952,67626.0
2025-01-21 15:00:00,35.995,36.08,35.95,36.06,139212.0,35.995,36.08,35.95,36.06,139212.0
2025-01-21 15:30:00,36.06,36.45,36.06,36.44,360759.0,36.06,36.45,36.06,36.44,360759.0
2025-01-22 09:30:00,36.41,36.66,34.15,34.39,449305.0,36.41,36.66,34.15,34.39,449305.0
2025-01-22 10:00:00,34.42,35.04,33.95,34.28,298470.0,34.42,35.04,33.95,34.28,298470.0
2025-01-22 10:30:00,34.28,34.38,33.838,34.0,224365.0,34.28,34.38,33.838,34.0,224365.0
2025-01-22 11:00:00,33.985,34.06,33.68,33.9,147575.0,33.985,34.06,33.68,33.9,147575.0
2025-01-22 11:30:00,33.895,34.03,33.42,33.49,116828.0,33.895,34.03,33.42,33.49,116828.0
2025-01-22 12:00:00,33.49,33.76,33.385,33.67,130957.0,33.49,33.76,33.385,33.67,130957.0
2025-01-22 12:30:00,33.68,33.68,33.26,33.28,99927.0,33.68,33.68,33.26,33.28,99927.0
2025-01-22 13:00:00,33.2705,33.39,33.11,33.18,157262.0,33.2705,33.39,33.11,33.18,157262.0
2025-01-22 13:30:00,33.185,33.2,33.015,33.04,84818.0,33.185,33.2,33.015,33.04,84818.0
2025-01-22 14:00:00,33.03,33.16,32.7301,32.75,165652.0,33.03,33.16,32.7301,32.75,165652.0
2025-01-22 14:30:00,32.75,33.23,32.73,33.115,167315.0,32.75,33.23,32.73,33.115,167315.0
2025-01-22 15:00:00,33.115,33.2825,33.075,33.19,207722.0,33.115,33.2825,33.075,33.19,207722.0
2025-01-22 15:30:00,33.2,33.28,32.7696,32.87,507564.0,33.2,33.28,32.7696,32.87,507564.0
2025-01-23 09:30:00,33.0,33.16,32.56,32.59,155357.0,33.0,33.16,32.56,32.59,155357.0
2025-01-23 10:00:00,32.585,32.77,32.55,32.705,169797.0,32.585,32.77,32.55,32.705,169797.0
2025-01-23 10:30:00,32.705,32.78,32.61,32.77,85929.0,32.705,32.78,32.61,32.77,85929.0
2025-01-23 11:00:00,32.76,32.98,32.71,32.9,68171.0,32.76,32.98,32.71,32.9,68171.0
2025-01-23 11:30:00,32.905,33.2,32.87,33.17,91616.0,32.905,33.2,32.87,33.17,91616.0
2025-01-23 12:00:00,33.185,33.51,33.122,33.435,107527.0,33.185,33.51,33.122,33.435,107527.0
2025-01-23 12:30:00,33.42,33.58,33.4,33.55,60325.0,33.42,33.58,33.4,33.55,60325.0
2025-01-23 13:00:00,33.53,33.714,33.52,33.68,59242.0,33.53,33.714,33.52,33.68,59242.0
2025-01-23 13:30:00,33.68,33.84,33.68,33.8,87386.0,33.68,33.84,33.68,33.8,87386.0
2025-01-23 14:00:00,33.8,33.88,33.76,33.85,130201.0,33.8,33.88,33.76,33.85,130201.0
2025-01-23 14:30:00,33.84,33.975,33.81,33.89,136707.0,33.84,33.975,33.81,33.89,136707.0
2025-01-23 15:00:00,33.89,34.17,33.89,34.15,193398.0,33.89,34.17,33.89,34.15,193398.0
2025-01-23 15:30:00,34.15,34.25,34.02,34.13,583156.0,34.15,34.25,34.02,34.13,583156.0
2025-01-24 09:30:00,33.49,33.59,31.93,32.07,481874.0,33.49,33.59,31.93,32.07,481874.0
2025-01-24 10:00:00,32.12,32.44,32.0,32.14,268851.0,32.12,32.44,32.0,32.14,268851.0
2025-01-24 10:30:00,32.183,32.4254,32.06,32.195,154716.0,32.183,32.4254,32.06,32.195,154716.0
2025-01-24 11:00:00,32.21,32.215,31.92,32.055,127663.0,32.21,32.215,31.92,32.055,127663.0
2025-01-24 11:30:00,32.04,32.0876,31.9,32.035,129509.0,32.04,32.0876,31.9,32.035,129509.0
2025-01-24 12:00:00,32.04,32.52,32.035,32.27,161122.0,32.04,32.52,32.035,32.27,161122.0
2025-01-24 12:30:00,32.27,32.43,32.15,32.285,116148.0,32.27,32.43,32.15,32.285,116148.0
2025-01-24 13:00:00,32.27,32.2818,32.12,32.14,64524.0,32.27,32.2818,32.12,32.14,64524.0
2025-01-24 13:30:00,32.16,32.215,32.09,32.11,58864.0,32.16,32.215,32.09,32.11,58864.0
2025-01-24 14:00:00,32.12,32.14,31.92,31.98,97585.0,32.12,32.14,31.92,31.98,97585.0
2025-01-24 14:30:00,31.98,32.0183,31.9,31.94,104584.0,31.98,32.0183,31.9,31.94,104584.0
2025-01-24 15:00:00,31.94,32.19,31.93,32.19,188522.0,31.94,32.19,31.93,32.19,188522.0
2025-01-24 15:30:00,32.2,32.5,32.19,32.37,328630.0,32.2,32.5,32.19,32.37,328630.0
2025-01-27 09:30:00,32.92,33.44,32.7,33.23,295871.0,32.92,33.44,32.7,33.23,295871.0
2025-01-27 10:00:00,33.23,33.5,33.15,33.18,181582.0,33.23,33.5,33.15,33.18,181582.0
2025-01-27 10:30:00,33.18,33.5,33.15,33.275,159368.0,33.18,33.5,33.15,33.275,159368.0
2025-01-27 11:00:00,33.275,33.28,33.03,33.14,193315.0,33.275,33.28,33.03,33.14,193315.0
2025-01-27 11:30:00,33.16,33.205,32.95,32.995,97864.0,33.16,33.205,32.95,32.995,97864.0
2025-01-27 12:00:00,32.98,33.07,32.9,33.01,98182.0,32.98,33.07,32.9,33.01,98182.0
2025-01-27 12:30:00,33.025,33.07,32.8,32.825,61838.0,33.025,33.07,32.8,32.825,61838.0
2025-01-27 13:00:00,32.825,32.87,32.63,32.63,67967.0,32.825,32.87,32.63,32.63,67967.0
2025-01-27 13:30:00,32.65,32.72,32.62,32.6501,93222.0,32.65,32.72,32.62,32.6501,93222.0
2025-01-27 14:00:00,32.66,32.79,32.66,32.78,82159.0,32.66,32.79,32.66,32.78,82159.0
2025-01-27 14:30:00,32.76,32.8,32.56,32.665,111516.0,32.76,32.8,32.56,32.665,111516.0
2025-01-27 15:00:00,32.665,32.68,32.44,32.45,163200.0,32.665,32.68,32.44,32.45,163200.0
2025-01-27 15:30:00,32.45,32.75,32.4395,32.73,457768.0,32.45,32.75,32.4395,32.73,457768.0
2025-01-28 09:30:00,32.43,32.8638,32.3,32.86,99835.0,32.43,32.8638,32.3,32.86,99835.0
2025-01-28 10:00:00,32.86,32.93,32.7,32.775,120181.0,32.86,32.93,32.7,32.775,120181.0
2025-01-28 10:30:00,32.79,33.06,32.74,32.98,95147.0,32.79,33.06,32.74,32.98,95147.0
2025-01-28 11:00:00,32.98,32.99,32.65,32.68,99117.0,32.98,32.99,32.65,32.68,99117.0
2025-01-28 11:30:00,32.69,32.73,32.62,32.72,47016.0,32.69,32.73,32.62,32.72,47016.0
2025-01-28 12:00:00,32.72,32.87,32.7157,32.81,41276.0,32.72,32.87,32.7157,32.81,41276.0
2025-01-28 12:30:00,32.81,32.835,32.745,32.7567,36365.0,32.81,32.835,32.745,32.7567,36365.0
2025-01-28 13:00:00,32.75,32.8,32.69,32.71,44171.0,32.75,32.8,32.69,32.71,44171.0
2025-01-28 13:30:00,32.71,32.71,32.58,32.61,52839.0,32.71,32.71,32.58,32.61,52839.0
2025-01-28 14:00:00,32.61,32.61,32.305,32.39,128892.0,32.61,32.61,32.305,32.39,128892.0
2025-01-28 14:30:00,32.395,32.46,32.35,32.37,88190.0,32.395,32.46,32.35,32.37,88190.0
2025-01-28 15:00:00,32.37,32.45,32.32,32.41,101894.0,32.37,32.45,32.32,32.41,101894.0
2025-01-28 15:30:00,32.415,32.62,32.38,32.6,436165.0,32.415,32.62,32.38,32.6,436165.0
2025-01-29 09:30:00,32.74,33.15,32.72,32.82,84980.0,32.74,33.15,32.72,32.82,84980.0
2025-01-29 10:00:00,32.85,33.215,32.85,33.06,62915.0,32.85,33.215,32.85,33.06,62915.0
2025-01-29 10:30:00,33.075,33.08,32.91,33.0,94290.0,33.075,33.08,32.91,33.0,94290.0
2025-01-29 11:00:00,33.025,33.04,32.78,32.78,74878.0,33.025,33.04,32.78,32.78,74878.0
2025-01-29 11:30:00,32.78,32.805,32.63,32.64,50914.0,32.78,32.805,32.63,32.64,50914.0
2025-01-29 12:00:00,32.64,32.77,32.63,32.735,42108.0,32.64,32.77,32.63,32.735,42108.0
2025-01-29 12:30:00,32.73,32.82,32.67,32.69,41915.0,32.73,32.82,32.67,32.69,41915.0
2025-01-29 13:00:00,32.67,32.87,32.67,32.84,53740.0,32.67,32.87,32.67,32.84,53740.0
2025-01-29 13:30:00,32.84,32.92,32.825,32.895,42520.0,32.84,32.92,32.825,32.895,42520.0
2025-01-29 14:00:00,32.88,32.88,32.59,32.64,61602.0,32.88,32.88,32.59,32.64,61602.0
2025-01-29 14:30:00,32.655,32.96,32.65,32.85,110364.0,32.655,32.96,32.65,32.85,110364.0
2025-01-29 15:00:00,32.84,32.91,32.725,32.87,72345.0,32.84,32.91,32.725,32.87,72345.0
2025-01-29 15:30:00,32.88,32.99,32.815,32.93,317951.0,32.88,32.99,32.815,32.93,317951.0
2025-01-30 09:30:00,33.22,33.32,32.96,33.02,124792.0,33.22,33.32,32.96,33.02,124792.0
2025-01-30 10:00:00,33.03,33.09,32.79,32.795,87603.0,33.03,33.09,32.79,32.795,87603.0
2025-01-30 10:30:00,32.81,32.99,32.8,32.845,60704.0,32.81,32.99,32.8,32.845,60704.0
2025-01-30 11:00:00,32.845,33.06,32.735,32.855,145958.0,32.845,33.06,32.735,32.855,145958.0
2025-01-30 11:30:00,32.84,32.96,32.77,32.86,53344.0,32.84,32.96,32.77,32.86,53344.0
2025-01-30 12:00:00,32.88,33.01,32.85,32.85,59159.0,32.88,33.01,32.85,32.85,59159.0
2025-01-30 12:30:00,32.85,32.96,32.835,32.88,52598.0,32.85,32.96,32.835,32.88,52598.0
2025-01-30 13:00:00,32.88,33.05,32.875,33.025,36548.0,32.88,33.05,32.875,33.025,36548.0
2025-01-30 13:30:00,33.01,33.175,32.98,33.15,65021.0,33.01,33.175,32.98,33.15,65021.0
2025-01-30 14:00:00,33.17,33.19,33.09,33.095,91965.0,33.17,33.19,33.09,33.095,91965.0
2025-01-30 14:30:00,33.095,33.15,33.01,33.13,63688.0,33.095,33.15,33.01,33.13,63688.0
2025-01-30 15:00:00,33.13,33.21,33.11,33.11,61683.0,33.13,33.21,33.11,33.11,61683.0
2025-01-30 15:30:00,33.11,33.12,32.825,32.93,338215.0,33.11,33.12,32.825,32.93,338215.0
2025-01-31 09:30:00,32.92,33.499,32.92,33.375,139432.0,32.92,33.499,32.92,33.375,139432.0
2025-01-31 10:00:00,33.4,33.59,33.29,33.52,103176.0,33.4,33.59,33.29,33.52,103176.0
2025-01-31 10:30:00,33.52,33.56,33.39,33.56,55140.0,33.52,33.56,33.39,33.56,55140.0
2025-01-31 11:00:00,33.54,33.61,33.471,33.59,54751.0,33.54,33.61,33.471,33.59,54751.0
2025-01-31 11:30:00,33.6,33.64,33.48,33.595,60220.0,33.6,33.64,33.48,33.595,60220.0
2025-01-31 12:00:00,33.59,33.64,33.44,33.64,120626.0,33.59,33.64,33.44,33.64,120626.0
2025-01-31 12:30:00,33.64,33.65,33.5,33.5,47348.0,33.64,33.65,33.5,33.5,47348.0
2025-01-31 13:00:00,33.5,33.55,33.28,33.2809,45331.0,33.5,33.55,33.28,33.2809,45331.0
2025-01-31 13:30:00,33.285,33.2899,33.07,33.11,45151.0,33.285,33.2899,33.07,33.11,45151.0
2025-01-31 14:00:00,33.12,33.22,33.08,33.19,62667.0,33.12,33.22,33.08,33.19,62667.0
2025-01-31 14:30:00,33.2,33.23,33.115,33.2,55649.0,33.2,33.23,33.115,33.2,55649.0
2025-01-31 15:00:00,33.19,33.2,33.06,33.155,86173.0,33.19,33.2,33.06,33.155,86173.0
2025-01-31 15:30:00,33.155,33.32,33.09,33.1,353380.0,33.155,33.32,33.09,33.1,353380.0
2025-02-03 09:30:00,32.82,32.91,32.4653,32.54,115899.0,32.82,32.91,32.4653,32.54,115899.0
2025-02-03 10:00:00,32.53,32.95,32.44,32.95,95414.0,32.53,32.95,32.44,32.95,95414.0
2025-02-03 10:30:00,32.94,33.33,32.93,33.09,68917.0,32.94,33.33,32.93,33.09,68917.0
2025-02-03 11:00:00,33.09,33.1044,32.92,32.97,45079.0,33.09,33.1044,32.92,32.97,45079.0
2025-02-03 11:30:00,32.98,33.02,32.8678,32.88,60664.0,32.98,33.02,32.8678,32.88,60664.0
2025-02-03 12:00:00,32.87,33.0,32.82,32.97,44659.0,32.87,33.0,32.82,32.97,44659.0
2025-02-03 12:30:00,32.97,33.0,32.84,32.95,72888.0,32.97,33.0,32.84,32.95,72888.0
2025-02-03 13:00:00,32.92,33.07,32.815,33.04,59676.0,32.92,33.07,32.815,33.04,59676.0
2025-02-03 13:30:00,33.035,33.085,32.92,33.07,48163.0,33.035,33.085,32.92,33.07,48163.0
2025-02-03 14:00:00,33.07,33.105,33.0401,33.06,33009.0,33.07,33.105,33.0401,33.06,33009.0
2025-02-03 14:30:00,33.05,33.1859,33.04,33.1,53963.0,33.05,33.1859,33.04,33.1,53963.0
2025-02-03 15:00:00,33.1,33.12,32.95,33.0,67636.0,33.1,33.12,32.95,33.0,67636.0
2025-02-03 15:30:00,33.01,33.1,32.85,32.89,238724.0,33.01,33.1,32.85,32.89,238724.0
2025-02-04 09:30:00,33.28,33.6,32.99,33.04,141695.0,33.28,33.6,32.99,33.04,141695.0
2025-02-04 10:00:00,33.05,33.37,32.955,32.955,79657.0,33.05,33.37,32.955,32.955,79657.0
2025-02-04 10:30:00,32.955,33.165,32.95,33.11,37787.0,32.955,33.165,32.95,33.11,37787.0
2025-02-04 11:00:00,33.11,33.2471,33.08,33.18,35619.0,33.11,33.2471,33.08,33.18,35619.0
2025-02-04 11:30:00,33.18,33.3,33.11,33.29,37678.0,33.18,33.3,33.11,33.29,37678.0
2025-02-04 12:00:00,33.3,33.46,33.28,33.31,63923.0,33.3,33.46,33.28,33.31,63923.0
2025-02-04 12:30:00,33.3,33.36,33.25,33.31,37214.0,33.3,33.36,33.25,33.31,37214.0
2025-02-04 13:00:00,33.3,33.32,33.22,33.22,29036.0,33.3,33.32,33.22,33.22,29036.0
2025-02-04 13:30:00,33.22,33.26,33.12,33.14,37627.0,33.22,33.26,33.12,33.14,37627.0
2025-02-04 14:00:00,33.135,33.24,33.115,33.17,34428.0,33.135,33.24,33.115,33.17,34428.0
2025-02-04 14:30:00,33.17,33.23,33.12,33.16,42683.0,33.17,33.23,33.12,33.16,42683.0
2025-02-04 15:00:00,33.17,33.22,33.0,33.01,59225.0,33.17,33.22,33.0,33.01,59225.0
2025-02-04 15:30:00,33.0,33.19,33.0,33.12,222344.0,33.0,33.19,33.0,33.12,222344.0
2025-02-05 09:30:00,33.39,33.44,33.23,33.34,68311.0,33.39,33.44,33.23,33.34,68311.0
2025-02-05 10:00:00,33.36,33.55,33.21,33.53,49676.0,33.36,33.55,33.21,33.53,49676.0
2025-02-05 10:30:00,33.55,33.56,33.4,33.4,40506.0,33.55,33.56,33.4,33.4,40506.0
2025-02-05 11:00:00,33.405,33.5399,33.405,33.4925,66534.0,33.405,33.5399,33.405,33.4925,66534.0
2025-02-05 11:30:00,33.5,33.55,33.385,33.39,53691.0,33.5,33.55,33.385,33.39,53691.0
2025-02-05 12:00:00,33.39,33.49,33.38,33.4299,43880.0,33.39,33.49,33.38,33.4299,43880.0
2025-02-05 12:30:00,33.43,33.47,33.34,33.405,32867.0,33.43,33.47,33.34,33.405,32867.0
2025-02-05 13:00:00,33.41,33.53,33.36,33.38,42170.0,33.41,33.53,33.36,33.38,42170.0
2025-02-05 13:30:00,33.39,33.46,33.38,33.45,31160.0,33.39,33.46,33.38,33.45,31160.0
2025-02-05 14:00:00,33.45,33.54,33.3375,33.5298,41746.0,33.45,33.54,33.3375,33.5298,41746.0
2025-02-05 14:30:00,33.525,33.58,33.465,33.465,52417.0,33.525,33.58,33.465,33.465,52417.0
2025-02-05 15:00:00,33.47,33.51,33.39,33.42,59173.0,33.47,33.51,33.39,33.42,59173.0
2025-02-05 15:30:00,33.42,33.605,33.42,33.56,270194.0,33.42,33.605,33.42,33.56,270194.0
2025-02-06 09:30:00,33.5,33.87,33.455,33.61,117147.0,33.5,33.87,33.455,33.61,117147.0
2025-02-06 10:00:00,33.6106,33.63,33.45,33.46,62361.0,33.6106,33.63,33.45,33.46,62361.0
2025-02-06 10:30:00,33.455,33.5,33.355,33.41,43339.0,33.455,33.5,33.355,33.41,43339.0
2025-02-06 11:00:00,33.42,33.5,33.41,33.43,33884.0,33.42,33.5,33.41,33.43,33884.0
2025-02-06 11:30:00,33.42,33.46,33.375,33.42,32597.0,33.42,33.46,33.375,33.42,32597.0
2025-02-06 12:00:00,33.425,33.49,33.39,33.46,26723.0,33.425,33.49,33.39,33.46,26723.0
2025-02-06 12:30:00,33.4501,33.54,33.44,33.45,30155.0,33.4501,33.54,33.44,33.45,30155.0
2025-02-06 13:00:00,33.45,33.48,33.405,33.42,30477.0,33.45,33.48,33.405,33.42,30477.0
2025-02-06 13:30:00,33.415,33.46,33.38,33.42,31446.0,33.415,33.46,33.38,33.42,31446.0
2025-02-06 14:00:00,33.425,33.55,33.4,33.43,50668.0,33.425,33.55,33.4,33.43,50668.0
2025-02-06 14:30:00,33.425,33.525,33.36,33.51,36861.0,33.425,33.525,33.36,33.51,36861.0
2025-02-06 15:00:00,33.51,33.54,33.45,33.5204,66163.0,33.51,33.54,33.45,33.5204,66163.0
2025-02-06 15:30:00,33.52,33.71,33.48,33.66,306625.0,33.52,33.71,33.48,33.66,306625.0
2025-02-07 09:30:00,33.6,33.8,33.435,33.52,60924.0,33.6,33.8,33.435,33.52,60924.0
2025-02-07 10:00:00,33.52,33.52,33.325,33.3692,38678.0,33.52,33.52,33.325,33.3692,38678.0
2025-02-07 10:30:00,33.35,33.3553,33.1034,33.24,61332.0,33.35,33.3553,33.1034,33.24,61332.0
2025-02-07 11:00:00,33.23,33.33,33.15,33.25,45132.0,33.23,33.33,33.15,33.25,45132.0
2025-02-07 11:30:00,33.27,33.35,33.22,33.32,54655.0,33.27,33.35,33.22,33.32,54655.0
2025-02-07 12:00:00,33.32,33.38,33.265,33.3,41745.0,33.32,33.38,33.265,33.3,41745.0
2025-02-07 12:30:00,33.3,33.39,33.29,33.38,26847.0,33.3,33.39,33.29,33.38,26847.0
2025-02-07 13:00:00,33.4,33.485,33.4,33.43,25119.0,33.4,33.485,33.4,33.43,25119.0
2025-02-07 13:30:00,33.43,33.485,33.39,33.445,29563.0,33.43,33.485,33.39,33.445,29563.0
2025-02-07 14:00:00,33.45,33.52,33.4,33.4,39881.0,33.45,33.52,33.4,33.4,39881.0
2025-02-07 14:30:00,33.41,33.5,33.39,33.445,50124.0,33.41,33.5,33.39,33.445,50124.0
2025-02-07 15:00:00,33.445,33.45,33.36,33.42,102826.0,33.445,33.45,33.36,33.42,102826.0
2025-02-07 15:30:00,33.43,33.55,33.42,33.49,189514.0,33.43,33.55,33.42,33.49,189514.0
2025-02-10 09:30:00,33.55,33.86,33.55,33.6,88370.0,33.55,33.86,33.55,33.6,88370.0
2025-02-10 10:00:00,33.62,33.65,33.42,33.61,90915.0,33.62,33.65,33.42,33.61,90915.0
2025-02-10 10:30:00,33.61,33.805,33.555,33.77,68036.0,33.61,33.805,33.555,33.77,68036.0
2025-02-10 11:00:00,33.77,33.81,33.66,33.765,67718.0,33.77,33.81,33.66,33.765,67718.0
2025-02-10 11:30:00,33.78,33.99,33.76,33.87,77994.0,33.78,33.99,33.76,33.87,77994.0
2025-02-10 12:00:00,33.865,33.91,33.75,33.9,75546.0,33.865,33.91,33.75,33.9,75546.0
2025-02-10 12:30:00,33.9,34.07,33.9,34.034,99847.0,33.9,34.07,33.9,34.034,99847.0
2025-02-10 13:00:00,34.04,34.09,33.94,34.035,82086.0,34.04,34.09,33.94,34.035,82086.0
2025-02-10 13:30:00,34.04,34.24,34.02,34.205,107189.0,34.04,34.24,34.02,34.205,107189.0
2025-02-10 14:00:00,34.205,34.215,33.9307,33.945,129921.0,34.205,34.215,33.9307,33.945,129921.0
2025-02-10 14:30:00,33.95,34.04,33.94,34.005,75751.0,33.95,34.04,33.94,34.005,75751.0
2025-02-10 15:00:00,34.0,34.005,33.74,33.745,98273.0,34.0,34.005,33.74,33.745,98273.0
2025-02-10 15:30:00,33.74,33.74,33.48,33.51,348573.0,33.74,33.74,33.48,33.51,348573.0
2025-02-11 09:30:00,33.38,33.61,32.4,32.56,140113.0,33.38,33.61,32.4,32.56,140113.0
2025-02-11 10:00:00,32.56,32.68,32.445,32.62,103175.0,32.56,32.68,32.445,32.62,103175.0
2025-02-11 10:30:00,32.62,32.86,32.52,32.83,82521.0,32.62,32.86,32.52,32.83,82521.0
2025-02-11 11:00:00,32.8375,33.15,32.76,32.87,84702.0,32.8375,33.15,32.76,32.87,84702.0
2025-02-11 11:30:00,32.89,32.955,32.735,32.77,47020.0,32.89,32.955,32.735,32.77,47020.0
2025-02-11 12:00:00,32.75,32.775,32.66,32.74,49368.0,32.75,32.775,32.66,32.74,49368.0
2025-02-11 12:30:00,32.74,32.79,32.68,32.78,48166.0,32.74,32.79,32.68,32.78,48166.0
2025-02-11 13:00:00,32.81,32.81,32.65,32.78,135812.0,32.81,32.81,32.65,32.78,135812.0
2025-02-11 13:30:00,32.78,32.855,32.775,32.78,52376.0,32.78,32.855,32.775,32.78,52376.0
2025-02-11 14:00:00,32.79,32.92,32.7,32.88,75724.0,32.79,32.92,32.7,32.88,75724.0
2025-02-11 14:30:00,32.88,32.9499,32.8109,32.855,83158.0,32.88,32.9499,32.8109,32.855,83158.0
2025-02-11 15:00:00,32.855,32.87,32.785,32.795,120570.0,32.855,32.87,32.785,32.795,120570.0
2025-02-11 15:30:00,32.795,32.87,32.74,32.81,278051.0,32.795,32.87,32.74,32.81,278051.0
2025-02-12 09:30:00,33.2,35.3696,32.72,35.12,452364.0,33.2,35.3696,32.72,35.12,452364.0
2025-02-12 10:00:00,35.095,35.17,34.78,34.96,316313.0,35.095,35.17,34.78,34.96,316313.0
2025-02-12 10:30:00,34.95,35.23,34.31,34.31,526059.0,34.95,35.23,34.31,34.31,526059.0
2025-02-12 11:00:00,34.3,34.33,33.73,33.875,208707.0,34.3,34.33,33.73,33.875,208707.0
2025-02-12 11:30:00,33.875,33.95,33.49,33.555,116123.0,33.875,33.95,33.49,33.555,116123.0
2025-02-12 12:00:00,33.555,33.555,33.35,33.415,187807.0,33.555,33.555,33.35,33.415,187807.0
2025-02-12 12:30:00,33.43,33.62,33.3017,33.36,204911.0,33.43,33.62,33.3017,33.36,204911.0
2025-02-12 13:00:00,33.37,33.405,33.05,33.105,178458.0,33.37,33.405,33.05,33.105,178458.0
2025-02-12 13:30:00,33.105,33.27,33.04,33.11,118672.0,33.105,33.27,33.04,33.11,118672.0
2025-02-12 14:00:00,33.105,33.205,32.98,32.99,92859.0,33.105,33.205,32.98,32.99,92859.0
2025-02-12 14:30:00,32.98,33.01,32.91,33.0,95049.0,32.98,33.01,32.91,33.0,95049.0
2025-02-12 15:00:00,32.97,33.015,32.82,32.87,198691.0,32.97,33.015,32.82,32.87,198691.0
2025-02-12 15:30:00,32.87,33.295,32.79,32.79,627331.0,32.87,33.295,32.79,32.79,627331.0
2025-02-13 09:30:00,32.87,33.69,32.84,33.4,156253.0,32.87,33.69,32.84,33.4,156253.0
2025-02-13 10:00:00,33.37,33.85,33.33,33.75,131307.0,33.37,33.85,33.33,33.75,131307.0
2025-02-13 10:30:00,33.76,34.13,33.76,34.0,165156.0,33.76,34.13,33.76,34.0,165156.0
2025-02-13 11:00:00,34.0,34.26,33.95,34.125,233210.0,34.0,34.26,33.95,34.125,233210.0
2025-02-13 11:30:00,34.13,34.26,34.095,34.125,125131.0,34.13,34.26,34.095,34.125,125131.0
2025-02-13 12:00:00,34.125,34.27,33.96,34.15,175879.0,34.125,34.27,33.96,34.15,175879.0
2025-02-13 12:30:00,34.15,34.285,34.14,34.21,119071.0,34.15,34.285,34.14,34.21,119071.0
2025-02-13 13:00:00,34.215,34.37,34.16,34.235,129852.0,34.215,34.37,34.16,34.235,129852.0
2025-02-13 13:30:00,34.235,34.33,34.2,34.305,142980.0,34.235,34.33,34.2,34.305,142980.0
2025-02-13 14:00:00,34.305,34.6,34.305,34.49,192070.0,34.305,34.6,34.305,34.49,192070.0
2025-02-13 14:30:00,34.485,34.57,34.401,34.505,180001.0,34.485,34.57,34.401,34.505,180001.0
2025-02-13 15:00:00,34.505,34.6,34.4521,34.505,168782.0,34.505,34.6,34.4521,34.505,168782.0
2025-02-13 15:30:00,34.505,34.56,34.42,34.5,379497.0,34.505,34.56,34.42,34.5,379497.0
2025-02-14 09:30:00,34.39,35.06,34.1823,34.78,181190.0,34.39,35.06,34.1823,34.78,181190.0
2025-02-14 10:00:00,34.79,35.02,34.78,34.8,161984.0,34.79,35.02,34.78,34.8,161984.0
2025-02-14 10:30:00,34.8,34.93,34.68,34.83,173200.0,34.8,34.93,34.68,34.83,173200.0
2025-02-14 11:00:00,34.83,35.11,34.7,35.085,208156.0,34.83,35.11,34.7,35.085,208156.0
2025-02-14 11:30:00,35.085,35.17,34.96,35.11,250282.0,35.085,35.17,34.96,35.11,250282.0
2025-02-14 12:00:00,35.13,35.28,35.105,35.12,112307.0,35.13,35.28,35.105,35.12,112307.0
2025-02-14 12:30:00,35.125,35.21,35.09,35.1,71774.0,35.125,35.21,35.09,35.1,71774.0
2025-02-14 13:00:00,35.0902,35.29,35.04,35.195,94244.0,35.0902,35.29,35.04,35.195,94244.0
2025-02-14 13:30:00,35.18,35.24,35.01,35.015,70555.0,35.18,35.24,35.01,35.015,70555.0
2025-02-14 14:00:00,35.01,35.04,34.94,35.02,67032.0,35.01,35.04,34.94,35.02,67032.0
2025-02-14 14:30:00,35.015,35.04,34.955,35.03,66380.0,35.015,35.04,34.955,35.03,66380.0
2025-02-14 15:00:00,35.03,35.115,34.921,34.93,94760.0,35.03,35.115,34.921,34.93,94760.0
2025-02-14 15:30:00,34.925,35.02,34.82,35.01,360577.0,34.925,35.02,34.82,35.01,360577.0
2025-02-18 09:30:00,35.08,35.37,34.835,35.12,213643.0,35.08,35.37,34.835,35.12,213643.0
2025-02-18 10:00:00,35.12,35.12,34.67,34.72,132827.0,35.12,35.12,34.67,34.72,132827.0
2025-02-18 10:30:00,34.71,35.0,34.6275,34.82,92030.0,34.71,35.0,34.6275,34.82,92030.0
2025-02-18 11:00:00,34.86,34.86,34.39,34.405,91788.0,34.86,34.86,34.39,34.405,91788.0
2025-02-18 11:30:00,34.39,34.45,34.15,34.395,128919.0,34.39,34.45,34.15,34.395,128919.0
2025-02-18 12:00:00,34.41,34.43,34.33,34.3662,59893.0,34.41,34.43,34.33,34.3662,59893.0
2025-02-18 12:30:00,34.36,34.43,34.25,34.25,56150.0,34.36,34.43,34.25,34.25,56150.0
2025-02-18 13:00:00,34.265,34.265,34.03,34.19,85396.0,34.265,34.265,34.03,34.19,85396.0
2025-02-18 13:30:00,34.19,34.2152,34.065,34.18,72293.0,34.19,34.2152,34.065,34.18,72293.0
2025-02-18 14:00:00,34.18,34.255,34.02,34.1,97348.0,34.18,34.255,34.02,34.1,97348.0
2025-02-18 14:30:00,34.11,34.11,34.005,34.04,61321.0,34.11,34.11,34.005,34.04,61321.0
2025-02-18 15:00:00,34.035,34.185,34.035,34.105,71054.0,34.035,34.185,34.035,34.105,71054.0
2025-02-18 15:30:00,34.11,34.25,34.01,34.2,317218.0,34.11,34.25,34.01,34.2,317218.0
2025-02-19 09:30:00,34.16,34.42,34.0701,34.39,101705.0,34.16,34.42,34.0701,34.39,101705.0
2025-02-19 10:00:00,34.39,34.6,34.25,34.57,99455.0,34.39,34.6,34.25,34.57,99455.0
2025-02-19 10:30:00,34.56,34.57,34.42,34.45,40841.0,34.56,34.57,34.42,34.45,40841.0
2025-02-19 11:00:00,34.45,34.55,34.44,34.535,53204.0,34.45,34.55,34.44,34.535,53204.0
2025-02-19 11:30:00,34.54,34.66,34.49,34.585,48908.0,34.54,34.66,34.49,34.585,48908.0
2025-02-19 12:00:00,34.585,34.69,34.585,34.64,34343.0,34.585,34.69,34.585,34.64,34343.0
2025-02-19 12:30:00,34.635,34.81,34.625,34.745,45440.0,34.635,34.81,34.625,34.745,45440.0
2025-02-19 13:00:00,34.7492,34.845,34.7,34.8,72491.0,34.7492,34.845,34.7,34.8,72491.0
2025-02-19 13:30:00,34.795,35.03,34.79,34.99,113600.0,34.795,35.03,34.79,34.99,113600.0
2025-02-19 14:00:00,34.98,35.24,34.98,35.215,82229.0,34.98,35.24,34.98,35.215,82229.0
2025-02-19 14:30:00,35.215,35.29,35.11,35.255,108514.0,35.215,35.29,35.11,35.255,108514.0
2025-02-19 15:00:00,35.255,35.46,35.21,35.295,173421.0,35.255,35.46,35.21,35.295,173421.0
2025-02-19 15:30:00,35.2965,35.355,35.0,35.07,429083.0,35.2965,35.355,35.0,35.07,429083.0
2025-02-20 09:30:00,34.95,35.06,34.66,34.745,57177.0,34.95,35.06,34.66,34.745,57177.0
2025-02-20 10:00:00,34.73,35.01,34.56,34.93,82223.0,34.73,35.01,34.56,34.93,82223.0
2025-02-20 10:30:00,34.93,34.96,34.71,34.78,37452.0,34.93,34.96,34.71,34.78,37452.0
2025-02-20 11:00:00,34.78,34.82,34.5,34.63,83542.0,34.78,34.82,34.5,34.63,83542.0
2025-02-20 11:30:00,34.62,34.65,34.585,34.62,22843.0,34.62,34.65,34.585,34.62,22843.0
2025-02-20 12:00:00,34.61,34.71,34.57,34.605,33819.0,34.61,34.71,34.57,34.605,33819.0
2025-02-20 12:30:00,34.59,34.76,34.59,34.66,31796.0,34.59,34.76,34.59,34.66,31796.0
2025-02-20 13:00:00,34.66,34.81,34.56,34.577,43190.0,34.66,34.81,34.56,34.577,43190.0
2025-02-20 13:30:00,34.5807,34.68,34.55,34.64,36134.0,34.5807,34.68,34.55,34.64,36134.0
2025-02-20 14:00:00,34.64,34.95,34.6334,34.9152,102315.0,34.64,34.95,34.6334,34.9152,102315.0
2025-02-20 14:30:00,34.9193,35.04,34.875,35.0,84132.0,34.9193,35.04,34.875,35.0,84132.0
2025-02-20 15:00:00,35.0,35.05,34.95,34.97,76535.0,35.0,35.05,34.95,34.97,76535.0
2025-02-20 15:30:00,34.98,35.175,34.96,35.0855,272220.0,34.98,35.175,34.96,35.0855,272220.0
2025-02-21 09:30:00,36.06,36.88,35.88,36.73,267545.0,36.06,36.88,35.88,36.73,267545.0
2025-02-21 10:00:00,36.695,37.05,36.595,36.93,137138.0,36.695,37.05,36.595,36.93,137138.0
2025-02-21 10:30:00,36.93,36.93,36.4401,36.76,109526.0,36.93,36.93,36.4401,36.76,109526.0
2025-02-21 11:00:00,36.77,36.91,36.66,36.81,220498.0,36.77,36.91,36.66,36.81,220498.0
2025-02-21 11:30:00,36.82,36.89,36.7,36.81,140652.0,36.82,36.89,36.7,36.81,140652.0
2025-02-21 12:00:00,36.81,36.85,36.56,36.58,111890.0,36.81,36.85,36.56,36.58,111890.0
2025-02-21 12:30:00,36.58,36.605,36.36,36.445,94734.0,36.58,36.605,36.36,36.445,94734.0
2025-02-21 13:00:00,36.45,36.4833,36.28,36.3,185022.0,36.45,36.4833,36.28,36.3,185022.0
2025-02-21 13:30:00,36.3,36.535,36.25,36.53,166957.0,36.3,36.535,36.25,36.53,166957.0
2025-02-21 14:00:00,36.53,37.02,36.49,36.83,150265.0,36.53,37.02,36.49,36.83,150265.0
2025-02-21 14:30:00,36.83,36.91,36.67,36.87,122783.0,36.83,36.91,36.67,36.87,122783.0
2025-02-21 15:00:00,36.86,36.98,36.545,36.595,120632.0,36.86,36.98,36.545,36.595,120632.0
2025-02-21 15:30:00,36.595,36.88,36.565,36.85,366869.0,36.595,36.88,36.565,36.85,366869.0
2025-02-24 09:30:00,36.39,36.99,36.3023,36.53,272428.0,36.39,36.99,36.3023,36.53,272428.0
2025-02-24 10:00:00,36.54,36.62,36.06,36.155,154949.0,36.54,36.62,36.06,36.155,154949.0
2025-02-24 10:30:00,36.18,36.43,36.07,36.11,147110.0,36.18,36.43,36.07,36.11,147110.0
2025-02-24 11:00:00,36.11,36.65,36.11,36.65,193978.0,36.11,36.65,36.11,36.65,193978.0
2025-02-24 11:30:00,36.675,36.77,36.61,36.64,131095.0,36.675,36.77,36.61,36.64,131095.0
2025-02-24 12:00:00,36.64,36.81,36.64,36.73,86929.0,36.64,36.81,36.64,36.73,86929.0
2025-02-24 12:30:00,36.73,36.815,36.58,36.68,115601.0,36.73,36.815,36.58,36.68,115601.0
2025-02-24 13:00:00,36.6786,36.98,36.67,36.89,158030.0,36.6786,36.98,36.67,36.89,158030.0
2025-02-24 13:30:00,36.89,36.91,36.7219,36.73,112829.0,36.89,36.91,36.7219,36.73,112829.0
2025-02-24 14:00:00,36.735,36.95,36.7,36.885,93481.0,36.735,36.95,36.7,36.885,93481.0
2025-02-24 14:30:00,36.9,37.07,36.88,37.02,116539.0,36.9,37.07,36.88,37.02,116539.0
2025-02-24 15:00:00,37.02,37.24,36.98,37.1,139994.0,37.02,37.24,36.98,37.1,139994.0
2025-02-24 15:30:00,37.105,37.23,37.06,37.12,383563.0,37.105,37.23,37.06,37.12,383563.0
2025-02-25 09:30:00,37.25,37.5705,37.0,37.22,168162.0,37.25,37.5705,37.0,37.22,168162.0
2025-02-25 10:00:00,37.19,37.19,36.545,36.6208,130104.0,37.19,37.19,36.545,36.6208,130104.0
2025-02-25 10:30:00,36.64,36.7,36.37,36.495,109053.0,36.64,36.7,36.37,36.495,109053.0
2025-02-25 11:00:00,36.49,36.49,36.16,36.265,119732.0,36.49,36.49,36.16,36.265,119732.0
2025-02-25 11:30:00,36.28,36.629,36.22,36.58,56623.0,36.28,36.629,36.22,36.58,56623.0
2025-02-25 12:00:00,36.59,36.65,36.51,36.5699,53599.0,36.59,36.65,36.51,36.5699,53599.0
2025-02-25 12:30:00,36.555,36.77,36.5207,36.67,65800.0,36.555,36.77,36.5207,36.67,65800.0
2025-02-25 13:00:00,36.68,36.775,36.51,36.54,65904.0,36.68,36.775,36.51,36.54,65904.0
2025-02-25 13:30:00,36.54,36.68,36.48,36.61,68311.0,36.54,36.68,36.48,36.61,68311.0
2025-02-25 14:00:00,36.6,36.705,36.6,36.685,53113.0,36.6,36.705,36.6,36.685,53113.0
2025-02-25 14:30:00,36.685,36.895,36.68,36.85,94502.0,36.685,36.895,36.68,36.85,94502.0
2025-02-25 15:00:00,36.85,36.9198,36.77,36.865,119585.0,36.85,36.9198,36.77,36.865,119585.0
2025-02-25 15:30:00,36.86,36.99,36.815,36.9,264343.0,36.86,36.99,36.815,36.9,264343.0
2025-02-26 09:30:00,37.05,37.425,36.95,37.375,186183.0,37.05,37.425,36.95,37.375,186183.0
2025-02-26 10:00:00,37.35,37.6436,37.35,37.41,183934.0,37.35,37.6436,37.35,37.41,183934.0
2025-02-26 10:30:00,37.3801,37.54,37.365,37.51,77643.0,37.3801,37.54,37.365,37.51,77643.0
2025-02-26 11:00:00,37.51,37.639,37.47,37.47,54631.0,37.51,37.639,37.47,37.47,54631.0
2025-02-26 11:30:00,37.47,37.5,37.28,37.295,75244.0,37.47,37.5,37.28,37.295,75244.0
2025-02-26 12:00:00,37.3,37.4493,37.29,37.41,50777.0,37.3,37.4493,37.29,37.41,50777.0
2025-02-26 12:30:00,37.405,37.4285,37.32,37.38,53612.0,37.405,37.4285,37.32,37.38,53612.0
2025-02-26 13:00:00,37.39,37.5297,37.38,37.47,47817.0,37.39,37.5297,37.38,37.47,47817.0
2025-02-26 13:30:00,37.47,37.49,37.3,37.35,50998.0,37.47,37.49,37.3,37.35,50998.0
2025-02-26 14:00:00,37.34,37.47,37.315,37.42,63869.0,37.34,37.47,37.315,37.42,63869.0
2025-02-26 14:30:00,37.42,37.595,37.42,37.455,52779.0,37.42,37.595,37.42,37.455,52779.0
2025-02-26 15:00:00,37.455,37.535,37.38,37.45,70886.0,37.455,37.535,37.38,37.45,70886.0
2025-02-26 15:30:00,37.44,37.6,37.42,37.52,233097.0,37.44,37.6,37.42,37.52,233097.0
2025-02-27 09:30:00,37.65,38.3,37.6,38.005,249242.0,37.65,38.3,37.6,38.005,249242.0
2025-02-27 10:00:00,37.9632,38.43,37.88,38.27,142555.0,37.9632,38.43,37.88,38.27,142555.0
2025-02-27 10:30:00,38.26,38.275,38.13,38.1597,121184.0,38.26,38.275,38.13,38.1597,121184.0
2025-02-27 11:00:00,38.16,38.35,38.11,38.23,93352.0,38.16,38.35,38.11,38.23,93352.0
2025-02-27 11:30:00,38.235,38.34,38.165,38.31,77128.0,38.235,38.34,38.165,38.31,77128.0
2025-02-27 12:00:00,38.32,38.36,38.23,38.33,52070.0,38.32,38.36,38.23,38.33,52070.0
2025-02-27 12:30:00,38.339,38.36,38.145,38.19,64004.0,38.339,38.36,38.145,38.19,64004.0
2025-02-27 13:00:00,38.19,38.3199,38.17,38.31,67957.0,38.19,38.3199,38.17,38.31,67957.0
2025-02-27 13:30:00,38.31,38.37,38.155,38.165,87411.0,38.31,38.37,38.155,38.165,87411.0
2025-02-27 14:00:00,38.16,38.215,38.07,38.08,74169.0,38.16,38.215,38.07,38.08,74169.0
2025-02-27 14:30:00,38.09,38.09,37.907,37.945,82421.0,38.09,38.09,37.907,37.945,82421.0
2025-02-27 15:00:00,37.945,37.96,37.745,37.745,132816.0,37.945,37.96,37.745,37.745,132816.0
2025-02-27 15:30:00,37.75,37.805,37.63,37.65,345393.0,37.75,37.805,37.63,37.65,345393.0
2025-02-28 09:30:00,37.96,38.0,37.62,37.99,128532.0,37.96,38.0,37.62,37.99,128532.0
2025-02-28 10:00:00,37.99,38.18,37.88,37.895,191537.0,37.99,38.18,37.88,37.895,191537.0
2025-02-28 10:30:00,37.895,38.06,37.895,37.99,118544.0,37.895,38.06,37.895,37.99,118544.0
2025-02-28 11:00:00,37.99,38.04,37.92,37.95,101998.0,37.99,38.04,37.92,37.95,101998.0
2025-02-28 11:30:00,37.94,38.25,37.94,38.2,96568.0,37.94,38.25,37.94,38.2,96568.0
2025-02-28 12:00:00,38.2,38.2,38.04,38.11,99633.0,38.2,38.2,38.04,38.11,99633.0
2025-02-28 12:30:00,38.125,38.1275,38.0,38.03,59125.0,38.125,38.1275,38.0,38.03,59125.0
2025-02-28 13:00:00,38.02,38.07,37.92,38.07,70595.0,38.02,38.07,37.92,38.07,70595.0
2025-02-28 13:30:00,38.065,38.285,38.065,38.25,96398.0,38.065,38.285,38.065,38.25,96398.0
2025-02-28 14:00:00,38.245,38.36,38.245,38.35,218398.0,38.245,38.36,38.245,38.35,218398.0
2025-02-28 14:30:00,38.35,38.48,38.3,38.47,191056.0,38.35,38.48,38.3,38.47,191056.0
2025-02-28 15:00:00,38.4799,38.6,38.395,38.56,266213.0,38.4799,38.6,38.395,38.56,266213.0
2025-02-28 15:30:00,38.56,38.72,38.51,38.7,624619.0,38.56,38.72,38.51,38.7,624619.0
2025-03-03 09:30:00,38.73,38.8115,38.04,38.6444,277305.0,38.73,38.8115,38.04,38.6444,277305.0
2025-03-03 10:00:00,38.59,38.8232,38.5,38.7164,155522.0,38.59,38.8232,38.5,38.7164,155522.0
2025-03-03 10:30:00,38.7,38.78,38.59,38.61,111028.0,38.7,38.78,38.59,38.61,111028.0
2025-03-03 11:00:00,38.6399,38.9799,38.605,38.88,116623.0,38.6399,38.9799,38.605,38.88,116623.0
2025-03-03 11:30:00,38.895,39.04,38.86,39.03,188364.0,38.895,39.04,38.86,39.03,188364.0
2025-03-03 12:00:00,39.02,39.2367,39.0,39.1499,128131.0,39.02,39.2367,39.0,39.1499,128131.0
2025-03-03 12:30:00,39.1474,39.29,39.1,39.29,120652.0,39.1474,39.29,39.1,39.29,120652.0
2025-03-03 13:00:00,39.2929,39.3,39.02,39.03,110783.0,39.2929,39.3,39.02,39.03,110783.0
2025-03-03 13:30:00,39.02,39.0343,38.65,38.77,146957.0,39.02,39.0343,38.65,38.77,146957.0
2025-03-03 14:00:00,38.77,38.819,38.61,38.75,124987.0,38.77,38.819,38.61,38.75,124987.0
2025-03-03 14:30:00,38.75,38.89,38.63,38.675,141843.0,38.75,38.89,38.63,38.675,141843.0
2025-03-03 15:00:00,38.675,38.675,38.21,38.22,154046.0,38.675,38.675,38.21,38.22,154046.0
2025-03-03 15:30:00,38.23,38.71,38.2,38.54,533328.0,38.23,38.71,38.2,38.54,533328.0
2025-03-04 09:30:00,38.54,38.95,38.24,38.375,161808.0,38.54,38.95,38.24,38.375,161808.0
2025-03-04 10:00:00,38.43,38.82,38.33,38.425,100168.0,38.43,38.82,38.33,38.425,100168.0
2025-03-04 10:30:00,38.425,38.72,38.41,38.555,103222.0,38.425,38.72,38.41,38.555,103222.0
2025-03-04 11:00:00,38.58,38.6,38.235,38.3,127907.0,38.58,38.6,38.235,38.3,127907.0
2025-03-04 11:30:00,38.3,38.49,38.235,38.24,101277.0,38.3,38.49,38.235,38.24,101277.0
2025-03-04 12:00:00,38.23,38.46,38.05,38.395,311949.0,38.23,38.46,38.05,38.395,311949.0
2025-03-04 12:30:00,38.37,38.44,38.27,38.355,71438.0,38.37,38.44,38.27,38.355,71438.0
2025-03-04 13:00:00,38.355,38.48,38.27,38.36,61632.0,38.355,38.48,38.27,38.36,61632.0
2025-03-04 13:30:00,38.37,38.62,38.345,38.6,88034.0,38.37,38.62,38.345,38.6,88034.0
2025-03-04 14:00:00,38.6,38.71,38.41,38.42,67628.0,38.6,38.71,38.41,38.42,67628.0
2025-03-04 14:30:00,38.43,38.6,38.41,38.4901,91571.0,38.43,38.6,38.41,38.4901,91571.0
2025-03-04 15:00:00,38.49,38.56,38.365,38.5599,106199.0,38.49,38.56,38.365,38.5599,106199.0
2025-03-04 15:30:00,38.545,38.6,38.16,38.28,283634.0,38.545,38.6,38.16,38.28,283634.0
2025-03-05 09:30:00,38.16,38.47,38.11,38.25,142255.0,38.16,38.47,38.11,38.25,142255.0
2025-03-05 10:00:00,38.29,38.6499,38.25,38.395,100763.0,38.29,38.6499,38.25,38.395,100763.0
2025-03-05 10:30:00,38.395,38.57,38.36,38.52,93691.0,38.395,38.57,38.36,38.52,93691.0
2025-03-05 11:00:00,38.52,38.66,38.3822,38.43,79612.0,38.52,38.66,38.3822,38.43,79612.0
2025-03-05 11:30:00,38.42,38.42,38.2214,38.3,75274.0,38.42,38.42,38.2214,38.3,75274.0
2025-03-05 12:00:00,38.31,38.5908,38.305,38.5908,77469.0,38.31,38.5908,38.305,38.5908,77469.0
2025-03-05 12:30:00,38.58,38.6,38.49,38.565,54408.0,38.58,38.6,38.49,38.565,54408.0
2025-03-05 13:00:00,38.565,38.5799,38.42,38.42,61371.0,38.565,38.5799,38.42,38.42,61371.0
2025-03-05 13:30:00,38.41,38.56,38.35,38.56,41262.0,38.41,38.56,38.35,38.56,41262.0
2025-03-05 14:00:00,38.56,38.73,38.515,38.605,84327.0,38.56,38.73,38.515,38.605,84327.0
2025-03-05 14:30:00,38.62,38.72,38.54,38.545,61939.0,38.62,38.72,38.54,38.545,61939.0
2025-03-05 15:00:00,38.55,38.625,38.46,38.59,95431.0,38.55,38.625,38.46,38.59,95431.0
2025-03-05 15:30:00,38.58,38.69,38.535,38.61,256788.0,38.58,38.69,38.535,38.61,256788.0
2025-03-06 09:30:00,38.23,38.5,37.2579,37.765,199394.0,38.23,38.5,37.2579,37.765,199394.0
2025-03-06 10:00:00,37.765,38.24,37.765,38.0499,105936.0,37.765,38.24,37.765,38.0499,105936.0
2025-03-06 10:30:00,38.085,38.29,38.01,38.19,88252.0,38.085,38.29,38.01,38.19,88252.0
2025-03-06 11:00:00,38.2,38.57,38.2,38.49,73126.0,38.2,38.57,38.2,38.49,73126.0
2025-03-06 11:30:00,38.5,38.52,38.32,38.325,57591.0,38.5,38.52,38.32,38.325,57591.0
2025-03-06 12:00:00,38.325,38.4973,38.24,38.41,66593.0,38.325,38.4973,38.24,38.41,66593.0
2025-03-06 12:30:00,38.41,38.45,38.225,38.28,72948.0,38.41,38.45,38.225,38.28,72948.0
2025-03-06 13:00:00,38.295,38.37,38.21,38.315,56433.0,38.295,38.37,38.21,38.315,56433.0
2025-03-06 13:30:00,38.33,38.34,38.135,38.195,49445.0,38.33,38.34,38.135,38.195,49445.0
2025-03-06 14:00:00,38.195,38.21,38.015,38.07,47298.0,38.195,38.21,38.015,38.07,47298.0
2025-03-06 14:30:00,38.07,38.2,37.9,37.92,64304.0,38.07,38.2,37.9,37.92,64304.0
2025-03-06 15:00:00,37.92,38.28,37.91,38.265,88111.0,37.92,38.28,37.91,38.265,88111.0
2025-03-06 15:30:00,38.27,38.395,38.155,38.22,264407.0,38.27,38.395,38.155,38.22,264407.0
2025-03-07 09:30:00,38.02,38.9299,38.02,38.7299,103408.0,38.02,38.9299,38.02,38.7299,103408.0
2025-03-07 10:00:00,38.705,38.79,38.46,38.5,71166.0,38.705,38.79,38.46,38.5,71166.0
2025-03-07 10:30:00,38.51,38.73,38.48,38.67,74349.0,38.51,38.73,38.48,38.67,74349.0
2025-03-07 11:00:00,38.68,38.755,38.5,38.525,56715.0,38.68,38.755,38.5,38.525,56715.0
2025-03-07 11:30:00,38.525,38.54,38.34,38.43,42230.0,38.525,38.54,38.34,38.43,42230.0
2025-03-07 12:00:00,38.44,38.49,38.24,38.4,58710.0,38.44,38.49,38.24,38.4,58710.0
2025-03-07 12:30:00,38.4,38.645,38.38,38.485,112274.0,38.4,38.645,38.38,38.485,112274.0
2025-03-07 13:00:00,38.495,38.775,38.48,38.68,50154.0,38.495,38.775,38.48,38.68,50154.0
2025-03-07 13:30:00,38.67,38.97,38.65,38.955,50348.0,38.67,38.97,38.65,38.955,50348.0
2025-03-07 14:00:00,38.955,38.97,38.81,38.96,92200.0,38.955,38.97,38.81,38.96,92200.0
2025-03-07 14:30:00,38.96,39.0,38.69,38.72,74430.0,38.96,39.0,38.69,38.72,74430.0
2025-03-07 15:00:00,38.71,38.87,38.69,38.79,73099.0,38.71,38.87,38.69,38.79,73099.0
2025-03-07 15:30:00,38.78,38.79,38.52,38.57,197945.0,38.78,38.79,38.52,38.57,197945.0
2025-03-10 09:30:00,38.24,39.2,38.24,38.883,183950.0,38.24,39.2,38.24,38.883,183950.0
2025-03-10 10:00:00,38.9,39.07,38.71,38.99,235876.0,38.9,39.07,38.71,38.99,235876.0
2025-03-10 10:30:00,39.0,39.68,38.8,39.675,209555.0,39.0,39.68,38.8,39.675,209555.0
2025-03-10 11:00:00,39.655,39.9,39.655,39.86,273606.0,39.655,39.9,39.655,39.86,273606.0
2025-03-10 11:30:00,39.85,39.96,39.79,39.88,171840.0,39.85,39.96,39.79,39.88,171840.0
2025-03-10 12:00:00,39.89,39.96,39.76,39.87,115272.0,39.89,39.96,39.76,39.87,115272.0
2025-03-10 12:30:00,39.865,40.02,39.76,39.88,216872.0,39.865,40.02,39.76,39.88,216872.0
2025-03-10 13:00:00,39.89,39.92,39.68,39.78,84507.0,39.89,39.92,39.68,39.78,84507.0
2025-03-10 13:30:00,39.77,39.96,39.64,39.71,150562.0,39.77,39.96,39.64,39.71,150562.0
2025-03-10 14:00:00,39.72,39.8,39.345,39.355,249004.0,39.72,39.8,39.345,39.355,249004.0
2025-03-10 14:30:00,39.355,39.69,39.355,39.47,137629.0,39.355,39.69,39.355,39.47,137629.0
2025-03-10 15:00:00,39.46,39.82,39.4,39.755,188112.0,39.46,39.82,39.4,39.755,188112.0
2025-03-10 15:30:00,39.75,39.95,39.06,39.13,443825.0,39.75,39.95,39.06,39.13,443825.0
2025-03-11 09:30:00,38.94,39.005,37.44,37.48,291682.0,38.94,39.005,37.44,37.48,291682.0
2025-03-11 10:00:00,37.485,37.59,36.9404,37.07,225273.0,37.485,37.59,36.9404,37.07,225273.0
2025-03-11 10:30:00,37.055,37.16,36.77,36.94,211544.0,37.055,37.16,36.77,36.94,211544.0
2025-03-11 11:00:00,36.935,37.43,36.87,37.21,160007.0,36.935,37.43,36.87,37.21,160007.0
2025-03-11 11:30:00,37.205,37.55,37.1,37.1,107383.0,37.205,37.55,37.1,37.1,107383.0
2025-03-11 12:00:00,37.0804,37.16,36.97,37.11,57700.0,37.0804,37.16,36.97,37.11,57700.0
2025-03-11 12:30:00,37.11,37.12,36.7,36.84,150253.0,37.11,37.12,36.7,36.84,150253.0
2025-03-11 13:00:00,36.83,36.83,36.65,36.67,95292.0,36.83,36.83,36.65,36.67,95292.0
2025-03-11 13:30:00,36.69,36.9,36.63,36.83,85192.0,36.69,36.9,36.63,36.83,85192.0
2025-03-11 14:00:00,36.825,37.0936,36.825,37.0936,113425.0,36.825,37.0936,36.825,37.0936,113425.0
2025-03-11 14:30:00,37.1,37.38,37.0,37.3,97666.0,37.1,37.38,37.0,37.3,97666.0
2025-03-11 15:00:00,37.29,37.38,37.14,37.22,98220.0,37.29,37.38,37.14,37.22,98220.0
2025-03-11 15:30:00,37.215,37.265,36.9,36.94,294772.0,37.215,37.265,36.9,36.94,294772.0
2025-03-12 09:30:00,37.04,37.32,36.72,36.75,126325.0,37.04,37.32,36.72,36.75,126325.0
2025-03-12 10:00:00,36.735,37.065,36.7,36.95,104765.0,36.735,37.065,36.7,36.95,104765.0
2025-03-12 10:30:00,36.95,37.125,36.6764,36.77,143458.0,36.95,37.125,36.6764,36.77,143458.0
2025-03-12 11:00:00,36.77,37.07,36.77,37.015,89372.0,36.77,37.07,36.77,37.015,89372.0
2025-03-12 11:30:00,37.015,37.2,36.99,37.04,108030.0,37.015,37.2,36.99,37.04,108030.0
2025-03-12 12:00:00,37.04,37.22,36.99,37.16,66041.0,37.04,37.22,36.99,37.16,66041.0
2025-03-12 12:30:00,37.16,37.2,37.05,37.05,67587.0,37.16,37.2,37.05,37.05,67587.0
2025-03-12 13:00:00,37.055,37.075,36.99,37.07,89603.0,37.055,37.075,36.99,37.07,89603.0
2025-03-12 13:30:00,37.07,37.1,36.91,36.92,68776.0,37.07,37.1,36.91,36.92,68776.0
2025-03-12 14:00:00,36.915,37.03,36.86,37.01,81062.0,36.915,37.03,36.86,37.01,81062.0
2025-03-12 14:30:00,36.9984,37.14,36.98,37.015,108300.0,36.9984,37.14,36.98,37.015,108300.0
2025-03-12 15:00:00,37.015,37.07,36.955,37.015,131826.0,37.015,37.07,36.955,37.015,131826.0
2025-03-12 15:30:00,37.015,37.24,36.99,37.2,405026.0,37.015,37.24,36.99,37.2,405026.0
2025-03-13 09:30:00,37.25,37.73,37.15,37.33,100353.0,37.25,37.73,37.15,37.33,100353.0
2025-03-13 10:00:00,37.31,37.5,37.2312,37.31,57898.0,37.31,37.5,37.2312,37.31,57898.0
2025-03-13 10:30:00,37.31,37.4389,37.24,37.33,55974.0,37.31,37.4389,37.24,37.33,55974.0
2025-03-13 11:00:00,37.33,37.44,37.3,37.35,56177.0,37.33,37.44,37.3,37.35,56177.0
2025-03-13 11:30:00,37.35,37.38,37.19,37.305,66084.0,37.35,37.38,37.19,37.305,66084.0
2025-03-13 12:00:00,37.3,37.39,37.23,37.26,66304.0,37.3,37.39,37.23,37.26,66304.0
2025-03-13 12:30:00,37.255,37.3,37.07,37.1,108347.0,37.255,37.3,37.07,37.1,108347.0
2025-03-13 13:00:00,37.11,37.15,36.92,36.93,109157.0,37.11,37.15,36.92,36.93,109157.0
2025-03-13 13:30:00,36.93,36.95,36.84,36.8683,49416.0,36.93,36.95,36.84,36.8683,49416.0
2025-03-13 14:00:00,36.86,37.03,36.86,37.02,70609.0,36.86,37.03,36.86,37.02,70609.0
2025-03-13 14:30:00,37.03,37.14,36.985,37.02,191045.0,37.03,37.14,36.985,37.02,191045.0
2025-03-13 15:00:00,37.02,37.05,36.85,36.86,102689.0,37.02,37.05,36.85,36.86,102689.0
2025-03-13 15:30:00,36.87,36.97,36.77,36.8,476925.0,36.87,36.97,36.77,36.8,476925.0
2025-03-14 09:30:00,36.78,37.38,36.6799,37.135,83037.0,36.78,37.38,36.6799,37.135,83037.0
2025-03-14 10:00:00,37.1,37.2,36.925,37.09,98318.0,37.1,37.2,36.925,37.09,98318.0
2025-03-14 10:30:00,37.0796,37.0985,36.965,37.03,80374.0,37.0796,37.0985,36.965,37.03,80374.0
2025-03-14 11:00:00,37.04,37.15,36.89,36.89,156138.0,37.04,37.15,36.89,36.89,156138.0
2025-03-14 11:30:00,36.91,36.93,36.65,36.735,71253.0,36.91,36.93,36.65,36.735,71253.0
2025-03-14 12:00:00,36.74,36.865,36.69,36.721,51974.0,36.74,36.865,36.69,36.721,51974.0
2025-03-14 12:30:00,36.7213,36.8,36.665,36.715,48655.0,36.7213,36.8,36.665,36.715,48655.0
2025-03-14 13:00:00,36.71,36.77,36.635,36.715,52207.0,36.71,36.77,36.635,36.715,52207.0
2025-03-14 13:30:00,36.73,36.79,36.6652,36.71,50273.0,36.73,36.79,36.6652,36.71,50273.0
2025-03-14 14:00:00,36.72,36.74,36.61,36.69,60088.0,36.72,36.74,36.61,36.69,60088.0
2025-03-14 14:30:00,36.69,36.74,36.59,36.602,69047.0,36.69,36.74,36.59,36.602,69047.0
2025-03-14 15:00:00,36.605,36.71,36.585,36.59,75383.0,36.605,36.71,36.585,36.59,75383.0
2025-03-14 15:30:00,36.6,36.67,36.41,36.64,379415.0,36.6,36.67,36.41,36.64,379415.0
2025-03-17 09:30:00,36.91,37.01,36.62,36.85,125460.0,36.91,37.01,36.62,36.85,125460.0
2025-03-17 10:00:00,36.84,37.0,36.74,36.885,69437.0,36.84,37.0,36.74,36.885,69437.0
2025-03-17 10:30:00,36.885,37.08,36.84,37.02,63971.0,36.885,37.08,36.84,37.02,63971.0
2025-03-17 11:00:00,37.03,37.17,36.74,36.775,113045.0,37.03,37.17,36.74,36.775,113045.0
2025-03-17 11:30:00,36.775,36.8,36.67,36.765,73913.0,36.775,36.8,36.67,36.765,73913.0
2025-03-17 12:00:00,36.765,36.88,36.71,36.71,48924.0,36.765,36.88,36.71,36.71,48924.0
2025-03-17 12:30:00,36.71,36.88,36.65,36.85,60548.0,36.71,36.88,36.65,36.85,60548.0
2025-03-17 13:00:00,36.86,36.88,36.76,36.82,42546.0,36.86,36.88,36.76,36.82,42546.0
2025-03-17 13:30:00,36.82,36.98,36.82,36.87,75459.0,36.82,36.98,36.82,36.87,75459.0
2025-03-17 14:00:00,36.86,37.0552,36.86,37.015,49911.0,36.86,37.0552,36.86,37.015,49911.0
2025-03-17 14:30:00,37.01,37.225,37.01,37.2,41923.0,37.01,37.225,37.01,37.2,41923.0
2025-03-17 15:00:00,37.2,37.215,37.1,37.125,58894.0,37.2,37.215,37.1,37.125,58894.0
2025-03-17 15:30:00,37.115,37.115,36.955,37.03,230796.0,37.115,37.115,36.955,37.03,230796.0
2025-03-18 09:30:00,36.97,37.25,36.09,36.15,131010.0,36.97,37.25,36.09,36.15,131010.0
2025-03-18 10:00:00,36.11,36.365,36.07,36.35,117341.0,36.11,36.365,36.07,36.35,117341.0
2025-03-18 10:30:00,36.35,36.59,36.285,36.375,83697.0,36.35,36.59,36.285,36.375,83697.0
2025-03-18 11:00:00,36.38,36.399,36.22,36.37,39950.0,36.38,36.399,36.22,36.37,39950.0
2025-03-18 11:30:00,36.34,36.45,36.29,36.3,56702.0,36.34,36.45,36.29,36.3,56702.0
2025-03-18 12:00:00,36.29,36.62,36.26,36.59,58072.0,36.29,36.62,36.26,36.59,58072.0
2025-03-18 12:30:00,36.5631,36.59,36.39,36.465,42916.0,36.5631,36.59,36.39,36.465,42916.0
2025-03-18 13:00:00,36.48,36.54,36.39,36.45,40628.0,36.48,36.54,36.39,36.45,40628.0
2025-03-18 13:30:00,36.435,36.52,36.395,36.42,31561.0,36.435,36.52,36.395,36.42,31561.0
2025-03-18 14:00:00,36.42,36.45,36.35,36.395,53802.0,36.42,36.45,36.35,36.395,53802.0
2025-03-18 14:30:00,36.395,36.5025,36.395,36.465,33088.0,36.395,36.5025,36.395,36.465,33088.0
2025-03-18 15:00:00,36.465,36.79,36.43,36.72,74722.0,36.465,36.79,36.43,36.72,74722.0
2025-03-18 15:30:00,36.72,36.735,36.24,36.36,306843.0,36.72,36.735,36.24,36.36,306843.0
2025-03-19 09:30:00,36.25,36.69,36.23,36.6,56300.0,36.25,36.69,36.23,36.6,56300.0
2025-03-19 10:00:00,36.61,36.7,36.59,36.675,33524.0,36.61,36.7,36.59,36.675,33524.0
2025-03-19 10:30:00,36.675,36.71,36.46,36.505,44785.0,36.675,36.71,36.46,36.505,44785.0
2025-03-19 11:00:00,36.505,36.57,36.44,36.48,37936.0,36.505,36.57,36.44,36.48,37936.0
2025-03-19 11:30:00,36.4664,36.55,36.46,36.5,36537.0,36.4664,36.55,36.46,36.5,36537.0
2025-03-19 12:00:00,36.5,36.6,36.5,36.6,36609.0,36.5,36.6,36.5,36.6,36609.0
2025-03-19 12:30:00,36.6,36.67,36.51,36.64,64945.0,36.6,36.67,36.51,36.64,64945.0
2025-03-19 13:00:00,36.6351,36.67,36.55,36.66,59166.0,36.6351,36.67,36.55,36.66,59166.0
2025-03-19 13:30:00,36.66,36.82,36.66,36.75,68558.0,36.66,36.82,36.66,36.75,68558.0
2025-03-19 14:00:00,36.74,36.89,36.69,36.715,61512.0,36.74,36.89,36.69,36.715,61512.0
2025-03-19 14:30:00,36.73,37.12,36.73,37.07,79105.0,36.73,37.12,36.73,37.07,79105.0
2025-03-19 15:00:00,37.07,37.15,36.93,36.9899,100984.0,37.07,37.15,36.93,36.9899,100984.0
2025-03-19 15:30:00,36.97,37.23,36.97,37.07,356343.0,36.97,37.23,36.97,37.07,356343.0
2025-03-20 09:30:00,36.99,37.61,36.955,37.52,154372.0,36.99,37.61,36.955,37.52,154372.0
2025-03-20 10:00:00,37.53,37.63,37.445,37.51,122607.0,37.53,37.63,37.445,37.51,122607.0
2025-03-20 10:30:00,37.505,37.6,37.46,37.5,190003.0,37.505,37.6,37.46,37.5,190003.0
2025-03-20 11:00:00,37.49,37.57,37.4,37.53,217459.0,37.49,37.57,37.4,37.53,217459.0
2025-03-20 11:30:00,37.52,37.58,37.43,37.43,148984.0,37.52,37.58,37.43,37.43,148984.0
2025-03-20 12:00:00,37.43,37.5,37.08,37.08,83600.0,37.43,37.5,37.08,37.08,83600.0
2025-03-20 12:30:00,37.075,37.14,36.98,37.08,57789.0,37.075,37.14,36.98,37.08,57789.0
2025-03-20 13:00:00,37.08,37.26,37.08,37.175,45409.0,37.08,37.26,37.08,37.175,45409.0
2025-03-20 13:30:00,37.175,37.29,37.16,37.19,59390.0,37.175,37.29,37.16,37.19,59390.0
2025-03-20 14:00:00,37.205,37.27,37.15,37.22,67786.0,37.205,37.27,37.15,37.22,67786.0
2025-03-20 14:30:00,37.22,37.255,37.095,37.1244,76386.0,37.22,37.255,37.095,37.1244,76386.0
2025-03-20 15:00:00,37.12,37.26,37.115,37.165,88839.0,37.12,37.26,37.115,37.165,88839.0
2025-03-20 15:30:00,37.16,37.235,37.053,37.17,352451.0,37.16,37.235,37.053,37.17,352451.0
2025-03-21 09:30:00,36.92,37.26,36.68,37.215,288649.0,36.92,37.26,36.68,37.215,288649.0
2025-03-21 10:00:00,37.22,37.54,37.22,37.46,149091.0,37.22,37.54,37.22,37.46,149091.0
2025-03-21 10:30:00,37.455,37.63,37.4075,37.615,82000.0,37.455,37.63,37.4075,37.615,82000.0
2025-03-21 11:00:00,37.6125,37.68,37.47,37.62,89447.0,37.6125,37.68,37.47,37.62,89447.0
2025-03-21 11:30:00,37.61,37.99,37.59,37.59,175361.0,37.61,37.99,37.59,37.59,175361.0
2025-03-21 12:00:00,37.59,37.91,37.56,37.89,122589.0,37.59,37.91,37.56,37.89,122589.0
2025-03-21 12:30:00,37.88,37.98,37.695,37.715,214197.0,37.88,37.98,37.695,37.715,214197.0
2025-03-21 13:00:00,37.71,37.71,37.405,37.45,56379.0,37.71,37.71,37.405,37.45,56379.0
2025-03-21 13:30:00,37.455,37.575,37.45,37.49,47862.0,37.455,37.575,37.45,37.49,47862.0
2025-03-21 14:00:00,37.49,37.5338,37.335,37.38,88737.0,37.49,37.5338,37.335,37.38,88737.0
2025-03-21 14:30:00,37.37,37.43,37.155,37.155,47498.0,37.37,37.43,37.155,37.155,47498.0
2025-03-21 15:00:00,37.145,37.22,36.88,36.97,147627.0,37.145,37.22,36.88,36.97,147627.0
2025-03-21 15:30:00,36.97,37.23,36.82,36.94,414196.0,36.97,37.23,36.82,36.94,414196.0
2025-03-24 09:30:00,37.41,37.86,37.03,37.24,111441.0,37.41,37.86,37.03,37.24,111441.0
2025-03-24 10:00:00,37.24,37.46,37.175,37.21,88928.0,37.24,37.46,37.175,37.21,88928.0
2025-03-24 10:30:00,37.22,37.3,37.11,37.29,73085.0,37.22,37.3,37.11,37.29,73085.0
2025-03-24 11:00:00,37.29,37.36,37.17,37.35,62201.0,37.29,37.36,37.17,37.35,62201.0
2025-03-24 11:30:00,37.35,37.4179,37.15,37.335,112538.0,37.35,37.4179,37.15,37.335,112538.0
2025-03-24 12:00:00,37.335,37.515,37.32,37.425,56068.0,37.335,37.515,37.32,37.425,56068.0
2025-03-24 12:30:00,37.425,37.475,37.33,37.35,35336.0,37.425,37.475,37.33,37.35,35336.0
2025-03-24 13:00:00,37.345,37.48,37.33,37.4,72830.0,37.345,37.48,37.33,37.4,72830.0
2025-03-24 13:30:00,37.41,37.42,37.34,37.35,39046.0,37.41,37.42,37.34,37.35,39046.0
2025-03-24 14:00:00,37.35,37.385,37.32,37.32,36834.0,37.35,37.385,37.32,37.32,36834.0
2025-03-24 14:30:00,37.32,37.45,37.315,37.36,36317.0,37.32,37.45,37.315,37.36,36317.0
2025-03-24 15:00:00,37.355,37.48,37.35,37.46,58973.0,37.355,37.48,37.35,37.46,58973.0
2025-03-24 15:30:00,37.47,37.73,37.46,37.72,310106.0,37.47,37.73,37.46,37.72,310106.0
2025-03-25 09:30:00,37.73,38.22,37.61,37.8159,128654.0,37.73,38.22,37.61,37.8159,128654.0
2025-03-25 10:00:00,37.85,37.91,37.61,37.67,39141.0,37.85,37.91,37.61,37.67,39141.0
2025-03-25 10:30:00,37.64,37.6725,37.46,37.52,40512.0,37.64,37.6725,37.46,37.52,40512.0
2025-03-25 11:00:00,37.52,37.58,37.4053,37.435,120221.0,37.52,37.58,37.4053,37.435,120221.0
2025-03-25 11:30:00,37.435,37.53,37.17,37.25,84789.0,37.435,37.53,37.17,37.25,84789.0
2025-03-25 12:00:00,37.26,37.46,37.23,37.43,61353.0,37.26,37.46,37.23,37.43,61353.0
2025-03-25 12:30:00,37.4314,37.52,37.39,37.49,47070.0,37.4314,37.52,37.39,37.49,47070.0
2025-03-25 13:00:00,37.485,37.57,37.47,37.495,47971.0,37.485,37.57,37.47,37.495,47971.0
2025-03-25 13:30:00,37.52,37.525,37.33,37.335,62539.0,37.52,37.525,37.33,37.335,62539.0
2025-03-25 14:00:00,37.335,37.385,37.25,37.3,59455.0,37.335,37.385,37.25,37.3,59455.0
2025-03-25 14:30:00,37.305,37.52,37.3,37.45,138052.0,37.305,37.52,37.3,37.45,138052.0
2025-03-25 15:00:00,37.46,37.46,37.335,37.37,105937.0,37.46,37.46,37.335,37.37,105937.0
2025-03-25 15:30:00,37.37,37.75,37.36,37.73,505170.0,37.37,37.75,37.36,37.73,505170.0
2025-03-26 09:30:00,38.21,38.41,36.91,37.05,258055.0,38.21,38.41,36.91,37.05,258055.0
2025-03-26 10:00:00,37.06,37.16,36.71,36.82,100065.0,37.06,37.16,36.71,36.82,100065.0
2025-03-26 10:30:00,36.83,37.0,36.76,36.82,68521.0,36.83,37.0,36.76,36.82,68521.0
2025-03-26 11:00:00,36.85,37.08,36.82,37.02,115017.0,36.85,37.08,36.82,37.02,115017.0
2025-03-26 11:30:00,37.0132,37.09,36.9475,37.02,64319.0,37.0132,37.09,36.9475,37.02,64319.0
2025-03-26 12:00:00,37.04,37.06,36.74,36.815,55102.0,37.04,37.06,36.74,36.815,55102.0
2025-03-26 12:30:00,36.83,36.865,36.73,36.76,38625.0,36.83,36.865,36.73,36.76,38625.0
2025-03-26 13:00:00,36.77,36.86,36.74,36.85,49743.0,36.77,36.86,36.74,36.85,49743.0
2025-03-26 13:30:00,36.855,37.06,36.8,37.0,64062.0,36.855,37.06,36.8,37.0,64062.0
2025-03-26 14:00:00,37.005,37.22,37.005,37.22,51073.0,37.005,37.22,37.005,37.22,51073.0
2025-03-26 14:30:00,37.2256,37.25,37.035,37.05,57325.0,37.2256,37.25,37.035,37.05,57325.0
2025-03-26 15:00:00,37.04,37.12,36.98,37.045,87087.0,37.04,37.12,36.98,37.045,87087.0
2025-03-26 15:30:00,37.05,37.17,36.98,37.01,352645.0,37.05,37.17,36.98,37.01,352645.0
2025-03-27 09:30:00,37.16,37.84,37.0,37.7975,354961.0,37.16,37.84,37.0,37.7975,354961.0
2025-03-27 10:00:00,37.81,37.94,37.61,37.9,81137.0,37.81,37.94,37.61,37.9,81137.0
2025-03-27 10:30:00,37.91,38.12,37.7722,37.945,64031.0,37.91,38.12,37.7722,37.945,64031.0
2025-03-27 11:00:00,37.97,38.16,37.95,38.055,84215.0,37.97,38.16,37.95,38.055,84215.0
2025-03-27 11:30:00,38.04,38.04,37.62,37.625,105623.0,38.04,38.04,37.62,37.625,105623.0
2025-03-27 12:00:00,37.6,37.75,37.47,37.61,85511.0,37.6,37.75,37.47,37.61,85511.0
2025-03-27 12:30:00,37.6,37.65,37.37,37.385,63724.0,37.6,37.65,37.37,37.385,63724.0
2025-03-27 13:00:00,37.385,37.44,37.32,37.32,65985.0,37.385,37.44,37.32,37.32,65985.0
2025-03-27 13:30:00,37.315,37.39,37.25,37.26,53356.0,37.315,37.39,37.25,37.26,53356.0
2025-03-27 14:00:00,37.26,37.435,37.26,37.38,45910.0,37.26,37.435,37.26,37.38,45910.0
2025-03-27 14:30:00,37.385,37.43,37.33,37.35,45131.0,37.385,37.43,37.33,37.35,45131.0
2025-03-27 15:00:00,37.35,37.41,37.09,37.18,99498.0,37.35,37.41,37.09,37.18,99498.0
2025-03-27 15:30:00,37.1616,37.17,36.82,36.86,456728.0,37.1616,37.17,36.82,36.86,456728.0
2025-03-28 09:30:00,36.78,36.94,36.51,36.565,69689.0,36.78,36.94,36.51,36.565,69689.0
2025-03-28 10:00:00,36.54,36.685,36.34,36.395,63188.0,36.54,36.685,36.34,36.395,63188.0
2025-03-28 10:30:00,36.38,36.44,36.27,36.3,44340.0,36.38,36.44,36.27,36.3,44340.0
2025-03-28 11:00:00,36.3,36.4398,36.25,36.4,34912.0,36.3,36.4398,36.25,36.4,34912.0
2025-03-28 11:30:00,36.42,36.535,36.41,36.53,24503.0,36.42,36.535,36.41,36.53,24503.0
2025-03-28 12:00:00,36.53,36.61,36.51,36.5201,24928.0,36.53,36.61,36.51,36.5201,24928.0
2025-03-28 12:30:00,36.53,36.66,36.53,36.575,26037.0,36.53,36.66,36.53,36.575,26037.0
2025-03-28 13:00:00,36.57,36.67,36.54,36.58,26462.0,36.57,36.67,36.54,36.58,26462.0
2025-03-28 13:30:00,36.58,36.62,36.45,36.51,38740.0,36.58,36.62,36.45,36.51,38740.0
2025-03-28 14:00:00,36.525,36.62,36.49,36.5104,25505.0,36.525,36.62,36.49,36.5104,25505.0
2025-03-28 14:30:00,36.51,36.54,36.42,36.54,29636.0,36.51,36.54,36.42,36.54,29636.0
2025-03-28 15:00:00,36.54,36.65,36.54,36.625,34972.0,36.54,36.65,36.54,36.625,34972.0
2025-03-28 15:30:00,36.62,36.73,36.56,36.69,150685.0,36.62,36.73,36.56,36.69,150685.0
2025-03-31 09:30:00,36.23,36.4,35.7,36.38,148955.0,36.23,36.4,35.7,36.38,148955.0
2025-03-31 10:00:00,36.38,36.85,36.38,36.825,101715.0,36.38,36.85,36.38,36.825,101715.0
2025-03-31 10:30:00,36.84,37.12,36.84,36.92,105835.0,36.84,37.12,36.84,36.92,105835.0
2025-03-31 11:00:00,36.92,36.94,36.775,36.775,36651.0,36.92,36.94,36.775,36.775,36651.0
2025-03-31 11:30:00,36.76,36.7762,36.58,36.59,40211.0,36.76,36.7762,36.58,36.59,40211.0
2025-03-31 12:00:00,36.59,36.64,36.33,36.44,53028.0,36.59,36.64,36.33,36.44,53028.0
2025-03-31 12:30:00,36.44,36.44,35.86,35.91,50055.0,36.44,36.44,35.86,35.91,50055.0
2025-03-31 13:00:00,35.89,36.02,35.572,35.975,187014.0,35.89,36.02,35.572,35.975,187014.0
2025-03-31 13:30:00,35.975,36.19,35.891,36.19,73874.0,35.975,36.19,35.891,36.19,73874.0
2025-03-31 14:00:00,36.21,36.62,36.21,36.62,49017.0,36.21,36.62,36.21,36.62,49017.0
2025-03-31 14:30:00,36.6346,36.825,36.57,36.57,66134.0,36.6346,36.825,36.57,36.57,66134.0
2025-03-31 15:00:00,36.565,36.7,36.38,36.635,228215.0,36.565,36.7,36.38,36.635,228215.0
2025-03-31 15:30:00,36.631,36.97,36.631,36.89,316817.0,36.631,36.97,36.631,36.89,316817.0
2025-04-01 09:30:00,36.78,37.18,36.6,36.87,98170.0,36.78,37.18,36.6,36.87,98170.0
2025-04-01 10:00:00,36.86,36.95,36.39,36.465,102505.0,36.86,36.95,36.39,36.465,102505.0
2025-04-01 10:30:00,36.47,36.91,36.44,36.765,143587.0,36.47,36.91,36.44,36.765,143587.0
2025-04-01 11:00:00,36.72,36.89,36.7,36.745,82197.0,36.72,36.89,36.7,36.745,82197.0
2025-04-01 11:30:00,36.74,36.92,36.6875,36.8825,86472.0,36.74,36.92,36.6875,36.8825,86472.0
2025-04-01 12:00:00,36.875,36.92,36.61,36.61,67230.0,36.875,36.92,36.61,36.61,67230.0
2025-04-01 12:30:00,36.61,36.67,36.39,36.4,74564.0,36.61,36.67,36.39,36.4,74564.0
2025-04-01 13:00:00,36.38,36.45,36.31,36.3744,51486.0,36.38,36.45,36.31,36.3744,51486.0
2025-04-01 13:30:00,36.4,36.43,36.035,36.04,85508.0,36.4,36.43,36.035,36.04,85508.0
2025-04-01 14:00:00,36.04,36.06,35.67,35.89,327383.0,36.04,36.06,35.67,35.89,327383.0
2025-04-01 14:30:00,35.89,36.01,35.81,35.965,111444.0,35.89,36.01,35.81,35.965,111444.0
2025-04-01 15:00:00,35.965,36.28,35.955,36.12,123433.0,35.965,36.28,35.955,36.12,123433.0
2025-04-01 15:30:00,36.11,36.44,36.095,36.39,277059.0,36.11,36.44,36.095,36.39,277059.0
2025-04-02 09:30:00,36.24,36.61,35.82,36.26,71437.0,36.24,36.61,35.82,36.26,71437.0
2025-04-02 10:00:00,36.26,36.7,36.26,36.59,79575.0,36.26,36.7,36.26,36.59,79575.0
2025-04-02 10:30:00,36.5984,36.78,36.48,36.73,64389.0,36.5984,36.78,36.48,36.73,64389.0
2025-04-02 11:00:00,36.75,36.94,36.73,36.92,69849.0,36.75,36.94,36.73,36.92,69849.0
2025-04-02 11:30:00,36.94,37.0,36.735,36.76,54303.0,36.94,37.0,36.735,36.76,54303.0
2025-04-02 12:00:00,36.76,36.86,36.73,36.79,44762.0,36.76,36.86,36.73,36.79,44762.0
2025-04-02 12:30:00,36.8,36.83,36.72,36.81,46801.0,36.8,36.83,36.72,36.81,46801.0
2025-04-02 13:00:00,36.83,36.96,36.81,36.92,56418.0,36.83,36.96,36.81,36.92,56418.0
2025-04-02 13:30:00,36.93,36.97,36.79,36.85,35007.0,36.93,36.97,36.79,36.85,35007.0
2025-04-02 14:00:00,36.86,36.895,36.82,36.82,37977.0,36.86,36.895,36.82,36.82,37977.0
2025-04-02 14:30:00,36.81,36.98,36.81,36.82,46823.0,36.81,36.98,36.81,36.82,46823.0
2025-04-02 15:00:00,36.825,37.02,36.825,36.995,121565.0,36.825,37.02,36.825,36.995,121565.0
2025-04-02 15:30:00,36.98,37.14,36.925,37.07,278688.0,36.98,37.14,36.925,37.07,278688.0
2025-04-03 09:30:00,36.21,36.98,35.96,36.805,127346.0,36.21,36.98,35.96,36.805,127346.0
2025-04-03 10:00:00,36.77,36.85,36.17,36.29,96221.0,36.77,36.85,36.17,36.29,96221.0
2025-04-03 10:30:00,36.32,36.42,36.185,36.275,105350.0,36.32,36.42,36.185,36.275,105350.0
2025-04-03 11:00:00,36.29,36.61,36.29,36.54,61147.0,36.29,36.61,36.29,36.54,61147.0
2025-04-03 11:30:00,36.545,36.9292,36.545,36.8,82921.0,36.545,36.9292,36.545,36.8,82921.0
2025-04-03 12:00:00,36.8,37.04,36.8,36.945,62182.0,36.8,37.04,36.8,36.945,62182.0
2025-04-03 12:30:00,36.96,36.97,36.6001,36.64,74912.0,36.96,36.97,36.6001,36.64,74912.0
2025-04-03 13:00:00,36.67,36.715,36.57,36.65,57096.0,36.67,36.715,36.57,36.65,57096.0
2025-04-03 13:30:00,36.65,36.81,36.6,36.76,59654.0,36.65,36.81,36.6,36.76,59654.0
2025-04-03 14:00:00,36.77,36.9,36.745,36.8,80349.0,36.77,36.9,36.745,36.8,80349.0
2025-04-03 14:30:00,36.81,36.91,36.755,36.855,87755.0,36.81,36.91,36.755,36.855,87755.0
2025-04-03 15:00:00,36.855,36.95,36.73,36.815,102898.0,36.855,36.95,36.73,36.815,102898.0
2025-04-03 15:30:00,36.8,36.8,36.55,36.69,322252.0,36.8,36.8,36.55,36.69,322252.0
2025-04-04 09:30:00,35.86,36.45,35.6801,35.89,142897.0,35.86,36.45,35.6801,35.89,142897.0
2025-04-04 10:00:00,35.89,35.97,35.4204,35.49,125266.0,35.89,35.97,35.4204,35.49,125266.0
2025-04-04 10:30:00,35.49,35.76,35.42,35.735,143686.0,35.49,35.76,35.42,35.735,143686.0
2025-04-04 11:00:00,35.7,36.2,35.62,35.75,63268.0,35.7,36.2,35.62,35.75,63268.0
2025-04-04 11:30:00,35.78,35.83,35.415,35.415,83580.0,35.78,35.83,35.415,35.415,83580.0
2025-04-04 12:00:00,35.45,35.61,35.2,35.2,132117.0,35.45,35.61,35.2,35.2,132117.0
2025-04-04 12:30:00,35.19,35.22,35.0,35.02,89579.0,35.19,35.22,35.0,35.02,89579.0
2025-04-04 13:00:00,35.025,35.06,34.66,34.825,111785.0,35.025,35.06,34.66,34.825,111785.0
2025-04-04 13:30:00,34.8,35.1,34.75,34.95,123821.0,34.8,35.1,34.75,34.95,123821.0
2025-04-04 14:00:00,34.97,35.07,34.64,34.695,50708.0,34.97,35.07,34.64,34.695,50708.0
2025-04-04 14:30:00,34.695,34.7955,34.48,34.65,62821.0,34.695,34.7955,34.48,34.65,62821.0
2025-04-04 15:00:00,34.68,34.9756,34.61,34.9744,57481.0,34.68,34.9756,34.61,34.9744,57481.0
2025-04-04 15:30:00,34.999,35.01,34.52,34.555,611765.0,34.999,35.01,34.52,34.555,611765.0
2025-04-07 09:30:00,33.36,34.11,33.2,33.97,207352.0,33.36,34.11,33.2,33.97,207352.0
2025-04-07 10:00:00,34.005,35.25,33.88,34.15,228687.0,34.005,35.25,33.88,34.15,228687.0
2025-04-07 10:30:00,34.12,34.57,33.715,34.415,128954.0,34.12,34.57,33.715,34.415,128954.0
2025-04-07 11:00:00,34.395,34.65,33.89,34.07,104745.0,34.395,34.65,33.89,34.07,104745.0
2025-04-07 11:30:00,34.105,34.58,34.105,34.43,94137.0,34.105,34.58,34.105,34.43,94137.0
2025-04-07 12:00:00,34.4,34.42,34.02,34.3,59735.0,34.4,34.42,34.02,34.3,59735.0
2025-04-07 12:30:00,34.31,34.45,34.01,34.11,76154.0,34.31,34.45,34.01,34.11,76154.0
2025-04-07 13:00:00,34.17,34.71,34.15,34.71,104999.0,34.17,34.71,34.15,34.71,104999.0
2025-04-07 13:30:00,34.735,34.94,34.52,34.92,120682.0,34.735,34.94,34.52,34.92,120682.0
2025-04-07 14:00:00,34.92,35.04,34.7,34.73,86436.0,34.92,35.04,34.7,34.73,86436.0
2025-04-07 14:30:00,34.75,34.94,34.67,34.745,109963.0,34.75,34.94,34.67,34.745,109963.0
2025-04-07 15:00:00,34.765,34.97,34.65,34.75,100223.0,34.765,34.97,34.65,34.75,100223.0
2025-04-07 15:30:00,34.77,35.1,34.73,34.845,306706.0,34.77,35.1,34.73,34.845,306706.0
2025-04-08 09:30:00,35.65,35.86,35.36,35.555,129851.0,35.65,35.86,35.36,35.555,129851.0
2025-04-08 10:00:00,35.555,35.555,35.29,35.435,53073.0,35.555,35.555,35.29,35.435,53073.0
2025-04-08 10:30:00,35.45,35.665,35.22,35.27,56597.0,35.45,35.665,35.22,35.27,56597.0
2025-04-08 11:00:00,35.23,35.255,34.75,34.75,47211.0,35.23,35.255,34.75,34.75,47211.0
2025-04-08 11:30:00,34.73,35.03,34.72,35.0,48060.0,34.73,35.03,34.72,35.0,48060.0
2025-04-08 12:00:00,34.97,35.01,34.7,34.72,56786.0,34.97,35.01,34.7,34.72,56786.0
2025-04-08 12:30:00,34.726,34.77,34.2325,34.28,116064.0,34.726,34.77,34.2325,34.28,116064.0
2025-04-08 13:00:00,34.27,34.39,33.8542,33.93,283215.0,34.27,34.39,33.8542,33.93,283215.0
2025-04-08 13:30:00,33.93,34.4,33.845,34.3525,162168.0,33.93,34.4,33.845,34.3525,162168.0
2025-04-08 14:00:00,34.39,34.5,34.29,34.3,107394.0,34.39,34.5,34.29,34.3,107394.0
2025-04-08 14:30:00,34.32,34.57,34.175,34.25,71170.0,34.32,34.57,34.175,34.25,71170.0
2025-04-08 15:00:00,34.25,34.275,34.02,34.18,152957.0,34.25,34.275,34.02,34.18,152957.0
2025-04-08 15:30:00,34.175,34.2,33.66,34.13,420565.0,34.175,34.2,33.66,34.13,420565.0
2025-04-09 09:30:00,33.23,33.79,33.1,33.63,151453.0,33.23,33.79,33.1,33.63,151453.0
2025-04-09 10:00:00,33.63,33.83,33.3066,33.425,215557.0,33.63,33.83,33.3066,33.425,215557.0
2025-04-09 10:30:00,33.4,33.49,32.38,32.555,404352.0,33.4,33.49,32.38,32.555,404352.0
2025-04-09 11:00:00,32.58,33.28,32.58,33.24,117667.0,32.58,33.28,32.58,33.24,117667.0
2025-04-09 11:30:00,33.1901,33.33,33.0,33.3,73010.0,33.1901,33.33,33.0,33.3,73010.0
2025-04-09 12:00:00,33.29,33.43,33.18,33.34,74128.0,33.29,33.43,33.18,33.34,74128.0
2025-04-09 12:30:00,33.31,33.8,33.305,33.62,109681.0,33.31,33.8,33.305,33.62,109681.0
2025-04-09 13:00:00,33.645,35.28,33.53,34.83,221489.0,33.645,35.28,33.53,34.83,221489.0
2025-04-09 13:30:00,34.82,35.44,34.74,35.29,450905.0,34.82,35.44,34.74,35.29,450905.0
2025-04-09 14:00:00,35.33,35.56,35.055,35.35,220873.0,35.33,35.56,35.055,35.35,220873.0
2025-04-09 14:30:00,35.345,35.47,34.95,35.08,157526.0,35.345,35.47,34.95,35.08,157526.0
2025-04-09 15:00:00,35.03,35.63,34.995,35.485,185761.0,35.03,35.63,34.995,35.485,185761.0
2025-04-09 15:30:00,35.485,35.64,35.155,35.34,657621.0,35.485,35.64,35.155,35.34,657621.0
2025-04-10 09:30:00,34.68,34.785,33.98,34.18,144252.0,34.68,34.785,33.98,34.18,144252.0
2025-04-10 10:00:00,34.22,34.39,34.095,34.35,87473.0,34.22,34.39,34.095,34.35,87473.0
2025-04-10 10:30:00,34.325,34.57,34.17,34.17,80347.0,34.325,34.57,34.17,34.17,80347.0
2025-04-10 11:00:00,34.16,34.3,34.04,34.11,48473.0,34.16,34.3,34.04,34.11,48473.0
2025-04-10 11:30:00,34.14,34.17,33.905,33.965,51873.0,34.14,34.17,33.905,33.965,51873.0
2025-04-10 12:00:00,33.96,33.975,33.17,33.36,216501.0,33.96,33.975,33.17,33.36,216501.0
2025-04-10 12:30:00,33.355,33.98,33.355,33.94,49809.0,33.355,33.98,33.355,33.94,49809.0
2025-04-10 13:00:00,33.94,34.2588,33.74,34.13,52611.0,33.94,34.2588,33.74,34.13,52611.0
2025-04-10 13:30:00,34.11,34.65,34.09,34.57,147400.0,34.11,34.65,34.09,34.57,147400.0
2025-04-10 14:00:00,34.55,34.85,34.405,34.85,105841.0,34.55,34.85,34.405,34.85,105841.0
2025-04-10 14:30:00,34.8573,34.9,34.495,34.6,95856.0,34.8573,34.9,34.495,34.6,95856.0
2025-04-10 15:00:00,34.57,34.76,34.43,34.47,129577.0,34.57,34.76,34.43,34.47,129577.0
2025-04-10 15:30:00,34.49,34.62,34.075,34.47,511930.0,34.49,34.62,34.075,34.47,511930.0
2025-04-11 09:30:00,34.68,34.695,34.24,34.495,93189.0,34.68,34.695,34.24,34.495,93189.0
2025-04-11 10:00:00,34.47,34.58,34.17,34.3392,63367.0,34.47,34.58,34.17,34.3392,63367.0
2025-04-11 10:30:00,34.32,34.64,34.32,34.435,63994.0,34.32,34.64,34.32,34.435,63994.0
2025-04-11 11:00:00,34.46,34.64,34.165,34.26,58695.0,34.46,34.64,34.165,34.26,58695.0
2025-04-11 11:30:00,34.285,34.555,34.22,34.42,75884.0,34.285,34.555,34.22,34.42,75884.0
2025-04-11 12:00:00,34.42,34.62,34.32,34.53,41510.0,34.42,34.62,34.32,34.53,41510.0
2025-04-11 12:30:00,34.55,34.935,34.55,34.8,73993.0,34.55,34.935,34.55,34.8,73993.0
2025-04-11 13:00:00,34.82,35.07,34.76,35.01,117570.0,34.82,35.07,34.76,35.01,117570.0
2025-04-11 13:30:00,34.99,35.42,34.99,35.26,88275.0,34.99,35.42,34.99,35.26,88275.0
2025-04-11 14:00:00,35.24,35.3985,35.14,35.26,72658.0,35.24,35.3985,35.14,35.26,72658.0
2025-04-11 14:30:00,35.26,35.355,35.185,35.245,66884.0,35.26,35.355,35.185,35.245,66884.0
2025-04-11 15:00:00,35.245,35.455,35.245,35.2905,62224.0,35.245,35.455,35.245,35.2905,62224.0
2025-04-11 15:30:00,35.28,35.35,35.11,35.32,337374.0,35.28,35.35,35.11,35.32,337374.0
2025-04-14 09:30:00,35.85,36.0,35.26,35.58,116076.0,35.85,36.0,35.26,35.58,116076.0
2025-04-14 10:00:00,35.6,35.74,35.425,35.7362,86569.0,35.6,35.74,35.425,35.7362,86569.0
2025-04-14 10:30:00,35.725,35.93,35.64,35.87,61220.0,35.725,35.93,35.64,35.87,61220.0
2025-04-14 11:00:00,35.83,35.85,35.69,35.705,44351.0,35.83,35.85,35.69,35.705,44351.0
2025-04-14 11:30:00,35.68,35.79,35.42,35.445,43675.0,35.68,35.79,35.42,35.445,43675.0
2025-04-14 12:00:00,35.445,35.735,35.33,35.6,83394.0,35.445,35.735,35.33,35.6,83394.0
2025-04-14 12:30:00,35.6,35.7,35.505,35.505,34090.0,35.6,35.7,35.505,35.505,34090.0
2025-04-14 13:00:00,35.54,35.72,35.41,35.555,54017.0,35.54,35.72,35.41,35.555,54017.0
2025-04-14 13:30:00,35.555,35.65,35.48,35.63,43623.0,35.555,35.65,35.48,35.63,43623.0
2025-04-14 14:00:00,35.64,35.735,35.54,35.72,67847.0,35.64,35.735,35.54,35.72,67847.0
2025-04-14 14:30:00,35.71,35.73,35.61,35.695,57705.0,35.71,35.73,35.61,35.695,57705.0
2025-04-14 15:00:00,35.695,35.81,35.68,35.79,121295.0,35.695,35.81,35.68,35.79,121295.0
2025-04-14 15:30:00,35.79,35.97,35.7,35.73,226558.0,35.79,35.97,35.7,35.73,226558.0
2025-04-15 09:30:00,35.73,36.29,35.72,36.075,121300.0,35.73,36.29,35.72,36.075,121300.0
2025-04-15 10:00:00,36.04,36.21,35.965,36.18,136399.0,36.04,36.21,35.965,36.18,136399.0
2025-04-15 10:30:00,36.21,36.27,36.0,36.16,96377.0,36.21,36.27,36.0,36.16,96377.0
2025-04-15 11:00:00,36.13,36.4499,36.11,36.11,154461.0,36.13,36.4499,36.11,36.11,154461.0
2025-04-15 11:30:00,36.1205,36.2,36.05,36.2,41097.0,36.1205,36.2,36.05,36.2,41097.0
2025-04-15 12:00:00,36.21,36.27,36.14,36.225,54227.0,36.21,36.27,36.14,36.225,54227.0
2025-04-15 12:30:00,36.25,36.29,36.12,36.17,39292.0,36.25,36.29,36.12,36.17,39292.0
2025-04-15 13:00:00,36.17,36.24,36.07,36.13,30089.0,36.17,36.24,36.07,36.13,30089.0
2025-04-15 13:30:00,36.15,36.3,36.13,36.295,92130.0,36.15,36.3,36.13,36.295,92130.0
2025-04-15 14:00:00,36.28,36.45,36.25,36.335,80062.0,36.28,36.45,36.25,36.335,80062.0
2025-04-15 14:30:00,36.335,36.5,36.335,36.44,95747.0,36.335,36.5,36.335,36.44,95747.0
2025-04-15 15:00:00,36.46,36.57,36.39,36.53,102262.0,36.46,36.57,36.39,36.53,102262.0
2025-04-15 15:30:00,36.53,36.61,36.46,36.53,336052.0,36.53,36.61,36.46,36.53,336052.0
2025-04-16 09:30:00,36.38,36.67,36.14,36.155,161679.0,36.38,36.67,36.14,36.155,161679.0
2025-04-16 10:00:00,36.16,36.36,36.025,36.17,93810.0,36.16,36.36,36.025,36.17,93810.0
2025-04-16 10:30:00,36.18,36.445,36.09,36.415,99539.0,36.18,36.445,36.09,36.415,99539.0
2025-04-16 11:00:00,36.45,36.5,36.38,36.46,101451.0,36.45,36.5,36.38,36.46,101451.0
2025-04-16 11:30:00,36.44,36.56,36.26,36.52,117104.0,36.44,36.56,36.26,36.52,117104.0
2025-04-16 12:00:00,36.52,36.57,36.32,36.395,65855.0,36.52,36.57,36.32,36.395,65855.0
2025-04-16 12:30:00,36.395,36.56,36.3801,36.51,111410.0,36.395,36.56,36.3801,36.51,111410.0
2025-04-16 13:00:00,36.51,36.57,36.39,36.52,93112.0,36.51,36.57,36.39,36.52,93112.0
2025-04-16 13:30:00,36.51,36.52,36.13,36.19,139358.0,36.51,36.52,36.13,36.19,139358.0
2025-04-16 14:00:00,36.21,36.29,36.12,36.205,98742.0,36.21,36.29,36.12,36.205,98742.0
2025-04-16 14:30:00,36.18,36.23,35.98,35.995,77776.0,36.18,36.23,35.98,35.995,77776.0
2025-04-16 15:00:00,35.995,36.09,35.805,35.86,99258.0,35.995,36.09,35.805,35.86,99258.0
2025-04-16 15:30:00,35.88,36.22,35.86,36.15,382812.0,35.88,36.22,35.86,36.15,382812.0
2025-04-17 09:30:00,36.03,36.28,35.73,36.1,105870.0,36.03,36.28,35.73,36.1,105870.0
2025-04-17 10:00:00,36.09,36.385,36.05,36.24,66118.0,36.09,36.385,36.05,36.24,66118.0
2025-04-17 10:30:00,36.24,36.36,36.11,36.2,71007.0,36.24,36.36,36.11,36.2,71007.0
2025-04-17 11:00:00,36.19,36.37,36.19,36.25,54831.0,36.19,36.37,36.19,36.25,54831.0
2025-04-17 11:30:00,36.255,36.325,36.17,36.18,43793.0,36.255,36.325,36.17,36.18,43793.0
2025-04-17 12:00:00,36.2,36.3,36.1,36.22,69572.0,36.2,36.3,36.1,36.22,69572.0
2025-04-17 12:30:00,36.21,36.29,36.05,36.095,61175.0,36.21,36.29,36.05,36.095,61175.0
2025-04-17 13:00:00,36.09,36.17,36.02,36.035,56296.0,36.09,36.17,36.02,36.035,56296.0
2025-04-17 13:30:00,36.035,36.21,36.035,36.15,59637.0,36.035,36.21,36.035,36.15,59637.0
2025-04-17 14:00:00,36.15,36.42,36.1,36.375,92169.0,36.15,36.42,36.1,36.375,92169.0
2025-04-17 14:30:00,36.375,36.48,36.29,36.38,101663.0,36.375,36.48,36.29,36.38,101663.0
2025-04-17 15:00:00,36.365,36.4,36.22,36.275,165290.0,36.365,36.4,36.22,36.275,165290.0
2025-04-17 15:30:00,36.27,36.36,36.09,36.2,452171.0,36.27,36.36,36.09,36.2,452171.0
2025-04-21 09:30:00,36.06,36.065,35.83,35.955,63932.0,36.06,36.065,35.83,35.955,63932.0
2025-04-21 10:00:00,35.9899,36.19,35.965,36.16,85623.0,35.9899,36.19,35.965,36.16,85623.0
2025-04-21 10:30:00,36.16,36.56,36.16,36.24,63629.0,36.16,36.56,36.16,36.24,63629.0
2025-04-21 11:00:00,36.24,36.28,36.04,36.05,46903.0,36.24,36.28,36.04,36.05,46903.0
2025-04-21 11:30:00,36.06,36.1,35.96,35.98,42550.0,36.06,36.1,35.96,35.98,42550.0
2025-04-21 12:00:00,36.0,36.065,35.89,35.89,49417.0,36.0,36.065,35.89,35.89,49417.0
2025-04-21 12:30:00,35.905,35.96,35.65,35.68,78984.0,35.905,35.96,35.65,35.68,78984.0
2025-04-21 13:00:00,35.675,35.76,35.58,35.68,60531.0,35.675,35.76,35.58,35.68,60531.0
2025-04-21 13:30:00,35.665,35.71,35.45,35.47,46306.0,35.665,35.71,35.45,35.47,46306.0
2025-04-21 14:00:00,35.48,35.545,35.34,35.405,62102.0,35.48,35.545,35.34,35.405,62102.0
2025-04-21 14:30:00,35.4,35.6,35.395,35.445,52935.0,35.4,35.6,35.395,35.445,52935.0
2025-04-21 15:00:00,35.45,35.565,35.44,35.505,72612.0,35.45,35.565,35.44,35.505,72612.0
2025-04-21 15:30:00,35.52,35.67,35.515,35.6,259151.0,35.52,35.67,35.515,35.6,259151.0
2025-04-22 09:30:00,36.04,36.3,35.805,36.0404,67456.0,36.04,36.3,35.805,36.0404,67456.0
2025-04-22 10:00:00,36.08,36.12,35.97,36.06,59755.0,36.08,36.12,35.97,36.06,59755.0
2025-04-22 10:30:00,36.06,36.15,35.98,36.05,46788.0,36.06,36.15,35.98,36.05,46788.0
2025-04-22 11:00:00,36.03,36.21,35.99,36.175,77278.0,36.03,36.21,35.99,36.175,77278.0
2025-04-22 11:30:00,36.175,36.25,36.165,36.225,41979.0,36.175,36.25,36.165,36.225,41979.0
2025-04-22 12:00:00,36.25,36.38,36.25,36.281,35689.0,36.25,36.38,36.25,36.281,35689.0
2025-04-22 12:30:00,36.29,36.36,36.23,36.345,35679.0,36.29,36.36,36.23,36.345,35679.0
2025-04-22 13:00:00,36.345,36.45,36.125,36.1425,41769.0,36.345,36.45,36.125,36.1425,41769.0
2025-04-22 13:30:00,36.1425,36.22,36.03,36.04,54972.0,36.1425,36.22,36.03,36.04,54972.0
2025-04-22 14:00:00,36.035,36.28,36.035,36.28,56119.0,36.035,36.28,36.035,36.28,56119.0
2025-04-22 14:30:00,36.28,36.4,36.27,36.39,68120.0,36.28,36.4,36.27,36.39,68120.0
2025-04-22 15:00:00,36.385,36.48,36.2401,36.27,77404.0,36.385,36.48,36.2401,36.27,77404.0
2025-04-22 15:30:00,36.26,36.5,36.26,36.47,298082.0,36.26,36.5,36.26,36.47,298082.0
2025-04-23 09:30:00,36.6,37.67,36.56,37.15,508479.0,36.6,37.67,36.56,37.15,508479.0
2025-04-23 10:00:00,37.19,37.3999,37.07,37.365,74621.0,37.19,37.3999,37.07,37.365,74621.0
2025-04-23 10:30:00,37.365,37.48,37.12,37.155,85516.0,37.365,37.48,37.12,37.155,85516.0
2025-04-23 11:00:00,37.155,37.48,37.05,37.115,175404.0,37.155,37.48,37.05,37.115,175404.0
2025-04-23 11:30:00,37.115,37.2,36.955,37.055,116286.0,37.115,37.2,36.955,37.055,116286.0
2025-04-23 12:00:00,37.055,37.15,36.73,36.9087,99640.0,37.055,37.15,36.73,36.9087,99640.0
2025-04-23 12:30:00,36.895,36.96,36.865,36.93,56118.0,36.895,36.96,36.865,36.93,56118.0
2025-04-23 13:00:00,36.94,37.08,36.85,36.985,59486.0,36.94,37.08,36.85,36.985,59486.0
2025-04-23 13:30:00,36.985,36.99,36.72,36.85,76925.0,36.985,36.99,36.72,36.85,76925.0
2025-04-23 14:00:00,36.85,36.91,36.73,36.74,86315.0,36.85,36.91,36.73,36.74,86315.0
2025-04-23 14:30:00,36.75,36.84,36.67,36.69,77928.0,36.75,36.84,36.67,36.69,77928.0
2025-04-23 15:00:00,36.7,36.74,36.6363,36.675,86932.0,36.7,36.74,36.6363,36.675,86932.0
2025-04-23 15:30:00,36.68,36.879,36.63,36.75,312665.0,36.68,36.879,36.63,36.75,312665.0
2025-04-24 09:30:00,36.77,37.1843,36.6,37.09,98391.0,36.77,37.1843,36.6,37.09,98391.0
2025-04-24 10:00:00,37.09,37.41,37.05,37.3894,87870.0,37.09,37.41,37.05,37.3894,87870.0
2025-04-24 10:30:00,37.4,37.48,37.25,37.31,63440.0,37.4,37.48,37.25,37.31,63440.0
2025-04-24 11:00:00,37.28,37.4,37.255,37.38,49560.0,37.28,37.4,37.255,37.38,49560.0
2025-04-24 11:30:00,37.36,37.44,37.26,37.3158,60431.0,37.36,37.44,37.26,37.3158,60431.0
2025-04-24 12:00:00,37.33,37.41,37.26,37.35,51595.0,37.33,37.41,37.26,37.35,51595.0
2025-04-24 12:30:00,37.3363,37.4,37.26,37.36,47384.0,37.3363,37.4,37.26,37.36,47384.0
2025-04-24 13:00:00,37.365,37.3815,37.17,37.21,42677.0,37.365,37.3815,37.17,37.21,42677.0
2025-04-24 13:30:00,37.21,37.32,37.08,37.08,81528.0,37.21,37.32,37.08,37.08,81528.0
2025-04-24 14:00:00,37.08,37.16,37.06,37.1299,51853.0,37.08,37.16,37.06,37.1299,51853.0
2025-04-24 14:30:00,37.13,37.25,37.105,37.12,63533.0,37.13,37.25,37.105,37.12,63533.0
2025-04-24 15:00:00,37.13,37.29,37.02,37.18,78687.0,37.13,37.29,37.02,37.18,78687.0
2025-04-24 15:30:00,37.19,37.26,37.045,37.21,275010.0,37.19,37.26,37.045,37.21,275010.0
2025-04-25 09:30:00,37.06,37.125,36.62,36.92,62281.0,37.06,37.125,36.62,36.92,62281.0
2025-04-25 10:00:00,36.93,37.2,36.88,36.96,51600.0,36.93,37.2,36.88,36.96,51600.0
2025-04-25 10:30:00,36.955,37.16,36.88,37.1,32853.0,36.955,37.16,36.88,37.1,32853.0
2025-04-25 11:00:00,37.105,37.17,37.02,37.065,40646.0,37.105,37.17,37.02,37.065,40646.0
2025-04-25 11:30:00,37.065,37.22,37.055,37.125,70173.0,37.065,37.22,37.055,37.125,70173.0
2025-04-25 12:00:00,37.11,37.29,37.07,37.25,56272.0,37.11,37.29,37.07,37.25,56272.0
2025-04-25 12:30:00,37.25,37.29,37.14,37.145,32620.0,37.25,37.29,37.14,37.145,32620.0
2025-04-25 13:00:00,37.16,37.23,37.16,37.21,31104.0,37.16,37.23,37.16,37.21,31104.0
2025-04-25 13:30:00,37.2,37.22,37.09,37.16,34855.0,37.2,37.22,37.09,37.16,34855.0
2025-04-25 14:00:00,37.15,37.29,37.15,37.255,27633.0,37.15,37.29,37.15,37.255,27633.0
2025-04-25 14:30:00,37.25,37.34,37.24,37.3,40754.0,37.25,37.34,37.24,37.3,40754.0
2025-04-25 15:00:00,37.285,37.47,37.24,37.41,78102.0,37.285,37.47,37.24,37.41,78102.0
2025-04-25 15:30:00,37.41,37.5,37.32,37.43,264558.0,37.41,37.5,37.32,37.43,264558.0
2025-04-28 09:30:00,37.64,38.2066,37.585,38.0454,216398.0,37.64,38.2066,37.585,38.0454,216398.0
2025-04-28 10:00:00,37.99,38.32,37.975,38.28,122991.0,37.99,38.32,37.975,38.28,122991.0
2025-04-28 10:30:00,38.3,38.45,38.15,38.45,143570.0,38.3,38.45,38.15,38.45,143570.0
2025-04-28 11:00:00,38.425,38.5682,38.21,38.315,93235.0,38.425,38.5682,38.21,38.315,93235.0
2025-04-28 11:30:00,38.3156,38.4346,38.225,38.3755,56573.0,38.3156,38.4346,38.225,38.3755,56573.0
2025-04-28 12:00:00,38.38,38.55,38.36,38.44,70451.0,38.38,38.55,38.36,38.44,70451.0
2025-04-28 12:30:00,38.4311,38.49,38.13,38.2205,125718.0,38.4311,38.49,38.13,38.2205,125718.0
2025-04-28 13:00:00,38.219,38.225,38.0,38.025,63179.0,38.219,38.225,38.0,38.025,63179.0
2025-04-28 13:30:00,38.025,38.17,37.98,38.16,61626.0,38.025,38.17,37.98,38.16,61626.0
2025-04-28 14:00:00,38.165,38.2,38.1101,38.13,44138.0,38.165,38.2,38.1101,38.13,44138.0
2025-04-28 14:30:00,38.15,38.27,38.115,38.25,109149.0,38.15,38.27,38.115,38.25,109149.0
2025-04-28 15:00:00,38.25,38.3568,38.21,38.295,74578.0,38.25,38.3568,38.21,38.295,74578.0
2025-04-28 15:30:00,38.28,38.48,38.2,38.43,221048.0,38.28,38.48,38.2,38.43,221048.0
2025-04-29 09:30:00,38.34,38.34,37.67,38.2,110410.0,38.34,38.34,37.67,38.2,110410.0
2025-04-29 10:00:00,38.16,38.3415,38.01,38.11,61301.0,38.16,38.3415,38.01,38.11,61301.0
2025-04-29 10:30:00,38.13,38.48,38.105,38.47,44910.0,38.13,38.48,38.105,38.47,44910.0
2025-04-29 11:00:00,38.4999,38.65,38.385,38.6,93265.0,38.4999,38.65,38.385,38.6,93265.0
2025-04-29 11:30:00,38.59,38.68,38.44,38.52,60252.0,38.59,38.68,38.44,38.52,60252.0
2025-04-29 12:00:00,38.52,38.75,38.52,38.75,50178.0,38.52,38.75,38.52,38.75,50178.0
2025-04-29 12:30:00,38.735,38.735,38.5083,38.54,42902.0,38.735,38.735,38.5083,38.54,42902.0
2025-04-29 13:00:00,38.555,38.67,38.54,38.58,43009.0,38.555,38.67,38.54,38.58,43009.0
2025-04-29 13:30:00,38.58,38.7,38.51,38.62,34639.0,38.58,38.7,38.51,38.62,34639.0
2025-04-29 14:00:00,38.63,38.7,38.59,38.7,40409.0,38.63,38.7,38.59,38.7,40409.0
2025-04-29 14:30:00,38.7,38.75,38.635,38.64,48034.0,38.7,38.75,38.635,38.64,48034.0
2025-04-29 15:00:00,38.64,38.76,38.63,38.645,72757.0,38.64,38.76,38.63,38.645,72757.0
2025-04-29 15:30:00,38.645,38.75,38.495,38.55,275314.0,38.645,38.75,38.495,38.55,275314.0
2025-04-30 09:30:00,38.52,39.35,38.203,38.34,162013.0,38.52,39.35,38.203,38.34,162013.0
2025-04-30 10:00:00,38.34,38.69,38.25,38.58,68007.0,38.34,38.69,38.25,38.58,68007.0
2025-04-30 10:30:00,38.58,38.762,38.54,38.63,40443.0,38.58,38.762,38.54,38.63,40443.0
2025-04-30 11:00:00,38.625,38.819,38.52,38.819,43114.0,38.625,38.819,38.52,38.819,43114.0
2025-04-30 11:30:00,38.79,38.8862,38.715,38.85,33117.0,38.79,38.8862,38.715,38.85,33117.0
2025-04-30 12:00:00,38.8554,38.95,38.74,38.765,35643.0,38.8554,38.95,38.74,38.765,35643.0
2025-04-30 12:30:00,38.77,38.8334,38.75,38.79,44550.0,38.77,38.8334,38.75,38.79,44550.0
2025-04-30 13:00:00,38.81,38.91,38.73,38.91,33760.0,38.81,38.91,38.73,38.91,33760.0
2025-04-30 13:30:00,38.91,38.93,38.81,38.81,34507.0,38.91,38.93,38.81,38.81,34507.0
2025-04-30 14:00:00,38.79,38.86,38.71,38.72,30839.0,38.79,38.86,38.71,38.72,30839.0
2025-04-30 14:30:00,38.71,38.74,38.65,38.73,40583.0,38.71,38.74,38.65,38.73,40583.0
2025-04-30 15:00:00,38.73,38.93,38.73,38.87,46821.0,38.73,38.93,38.73,38.87,46821.0
2025-04-30 15:30:00,38.835,39.21,38.74,39.11,319985.0,38.835,39.21,38.74,39.11,319985.0
2025-05-01 09:30:00,39.12,39.27,38.277,38.76,158485.0,39.12,39.27,38.277,38.76,158485.0
2025-05-01 10:00:00,38.8,39.03,38.62,39.01,98599.0,38.8,39.03,38.62,39.01,98599.0
2025-05-01 10:30:00,39.02,39.32,38.93,39.3,74367.0,39.02,39.32,38.93,39.3,74367.0
2025-05-01 11:00:00,39.315,39.3225,39.04,39.13,78768.0,39.315,39.3225,39.04,39.13,78768.0
2025-05-01 11:30:00,39.1255,39.165,38.87,38.935,70573.0,39.1255,39.165,38.87,38.935,70573.0
2025-05-01 12:00:00,38.935,38.96,38.77,38.87,37151.0,38.935,38.96,38.77,38.87,37151.0
2025-05-01 12:30:00,38.87,38.965,38.84,38.94,36375.0,38.87,38.965,38.84,38.94,36375.0
2025-05-01 13:00:00,38.955,39.13,38.955,39.035,55153.0,38.955,39.13,38.955,39.035,55153.0
2025-05-01 13:30:00,39.04,39.05,38.87,38.88,44268.0,39.04,39.05,38.87,38.88,44268.0
2025-05-01 14:00:00,38.88,38.99,38.85,38.91,96004.0,38.88,38.99,38.85,38.91,96004.0
2025-05-01 14:30:00,38.92,38.92,38.77,38.77,63810.0,38.92,38.92,38.77,38.77,63810.0
2025-05-01 15:00:00,38.785,38.9098,38.76,38.88,119079.0,38.785,38.9098,38.76,38.88,119079.0
2025-05-01 15:30:00,38.89,38.99,38.8,38.9,418160.0,38.89,38.99,38.8,38.9,418160.0
2025-05-02 09:30:00,39.1,39.46,39.04,39.27,93027.0,39.1,39.46,39.04,39.27,93027.0
2025-05-02 10:00:00,39.27,39.29,39.015,39.1,89027.0,39.27,39.29,39.015,39.1,89027.0
2025-05-02 10:30:00,39.105,39.22,39.03,39.22,48239.0,39.105,39.22,39.03,39.22,48239.0
2025-05-02 11:00:00,39.2,39.3,39.0501,39.0501,60128.0,39.2,39.3,39.0501,39.0501,60128.0
2025-05-02 11:30:00,39.065,39.24,39.05,39.215,33625.0,39.065,39.24,39.05,39.215,33625.0
2025-05-02 12:00:00,39.22,39.28,39.07,39.08,42756.0,39.22,39.28,39.07,39.08,42756.0
2025-05-02 12:30:00,39.085,39.18,39.07,39.11,37050.0,39.085,39.18,39.07,39.11,37050.0
2025-05-02 13:00:00,39.13,39.17,39.04,39.1,51761.0,39.13,39.17,39.04,39.1,51761.0
2025-05-02 13:30:00,39.1,39.48,39.07,39.47,83273.0,39.1,39.48,39.07,39.47,83273.0
2025-05-02 14:00:00,39.4647,39.63,39.4647,39.59,114928.0,39.4647,39.63,39.4647,39.59,114928.0
2025-05-02 14:30:00,39.59,39.7,39.59,39.66,86636.0,39.59,39.7,39.59,39.66,86636.0
2025-05-02 15:00:00,39.66,39.75,39.6165,39.73,118951.0,39.66,39.75,39.6165,39.73,118951.0
2025-05-02 15:30:00,39.735,39.755,39.56,39.6,331607.0,39.735,39.755,39.56,39.6,331607.0
2025-05-05 09:30:00,39.31,39.5548,39.11,39.425,148217.0,39.31,39.5548,39.11,39.425,148217.0
2025-05-05 10:00:00,39.44,39.73,39.44,39.71,75433.0,39.44,39.73,39.44,39.71,75433.0
2025-05-05 10:30:00,39.715,39.99,39.675,39.94,55094.0,39.715,39.99,39.675,39.94,55094.0
2025-05-05 11:00:00,39.93,39.95,39.71,39.91,71191.0,39.93,39.95,39.71,39.91,71191.0
2025-05-05 11:30:00,39.91,39.915,39.7995,39.85,51627.0,39.91,39.915,39.7995,39.85,51627.0
2025-05-05 12:00:00,39.84,39.955,39.79,39.84,41354.0,39.84,39.955,39.79,39.84,41354.0
2025-05-05 12:30:00,39.8598,39.95,39.81,39.95,24001.0,39.8598,39.95,39.81,39.95,24001.0
2025-05-05 13:00:00,39.945,39.98,39.9,39.915,38871.0,39.945,39.98,39.9,39.915,38871.0
2025-05-05 13:30:00,39.9,39.98,39.9,39.95,37188.0,39.9,39.98,39.9,39.95,37188.0
2025-05-05 14:00:00,39.9415,40.1,39.9415,40.065,133165.0,39.9415,40.1,39.9415,40.065,133165.0
2025-05-05 14:30:00,40.0797,40.25,40.029,40.11,175314.0,40.0797,40.25,40.029,40.11,175314.0
2025-05-05 15:00:00,40.11,40.26,40.065,40.121,133928.0,40.11,40.26,40.065,40.121,133928.0
2025-05-05 15:30:00,40.13,40.18,39.79,39.84,250141.0,40.13,40.18,39.79,39.84,250141.0
2025-05-06 09:30:00,39.38,39.38,38.68,38.92,206898.0,39.38,39.38,38.68,38.92,206898.0
2025-05-06 10:00:00,38.87,38.87,38.19,38.765,199811.0,38.87,38.87,38.19,38.765,199811.0
2025-05-06 10:30:00,38.765,38.765,38.5,38.75,130069.0,38.765,38.765,38.5,38.75,130069.0
2025-05-06 11:00:00,38.76,38.915,38.59,38.78,77197.0,38.76,38.915,38.59,38.78,77197.0
2025-05-06 11:30:00,38.775,38.775,38.32,38.3825,67101.0,38.775,38.775,38.32,38.3825,67101.0
2025-05-06 12:00:00,38.41,38.56,38.365,38.43,41993.0,38.41,38.56,38.365,38.43,41993.0
2025-05-06 12:30:00,38.45,38.47,37.6,37.65,112536.0,38.45,38.47,37.6,37.65,112536.0
2025-05-06 13:00:00,37.65,37.69,36.73,36.9019,403928.0,37.65,37.69,36.73,36.9019,403928.0
2025-05-06 13:30:00,36.89,36.99,36.52,36.83,186339.0,36.89,36.99,36.52,36.83,186339.0
2025-05-06 14:00:00,36.8109,37.33,36.75,37.01,146758.0,36.8109,37.33,36.75,37.01,146758.0
2025-05-06 14:30:00,37.01,37.115,36.87,36.94,133555.0,37.01,37.115,36.87,36.94,133555.0
2025-05-06 15:00:00,36.945,36.945,36.53,36.67,195857.0,36.945,36.945,36.53,36.67,195857.0
2025-05-06 15:30:00,36.68,36.93,36.59,36.86,475522.0,36.68,36.93,36.59,36.86,475522.0
2025-05-07 09:30:00,36.89,37.45,36.75,36.88,100361.0,36.89,37.45,36.75,36.88,100361.0
2025-05-07 10:00:00,36.865,37.1,36.8512,37.06,98982.0,36.865,37.1,36.8512,37.06,98982.0
2025-05-07 10:30:00,37.07,37.15,36.93,36.99,76594.0,37.07,37.15,36.93,36.99,76594.0
2025-05-07 11:00:00,36.98,36.995,36.89,36.97,41722.0,36.98,36.995,36.89,36.97,41722.0
2025-05-07 11:30:00,36.955,37.06,36.93,37.01,49555.0,36.955,37.06,36.93,37.01,49555.0
2025-05-07 12:00:00,37.01,37.08,36.8803,36.8803,77864.0,37.01,37.08,36.8803,36.8803,77864.0
2025-05-07 12:30:00,36.91,36.96,36.8,36.8775,52489.0,36.91,36.96,36.8,36.8775,52489.0
2025-05-07 13:00:00,36.88,37.0,36.86,36.94,43330.0,36.88,37.0,36.86,36.94,43330.0
2025-05-07 13:30:00,36.94,36.985,36.75,36.78,66038.0,36.94,36.985,36.75,36.78,66038.0
2025-05-07 14:00:00,36.77,36.885,36.64,36.72,71201.0,36.77,36.885,36.64,36.72,71201.0
2025-05-07 14:30:00,36.72,37.0,36.68,36.95,84301.0,36.72,37.0,36.68,36.95,84301.0
2025-05-07 15:00:00,36.945,36.99,36.76,36.76,114555.0,36.945,36.99,36.76,36.76,114555.0
2025-05-07 15:30:00,36.76,36.85,36.5144,36.81,431619.0,36.76,36.85,36.5144,36.81,431619.0
2025-05-08 09:30:00,36.36,36.5,34.9,35.475,562385.0,36.36,36.5,34.9,35.475,562385.0
2025-05-08 10:00:00,35.475,35.999,35.22,35.91,185608.0,35.475,35.999,35.22,35.91,185608.0
2025-05-08 10:30:00,35.8605,36.15,35.86,35.97,164225.0,35.8605,36.15,35.86,35.97,164225.0
2025-05-08 11:00:00,35.96,36.29,35.89,36.27,83308.0,35.96,36.29,35.89,36.27,83308.0
2025-05-08 11:30:00,36.24,36.5124,36.06,36.45,214251.0,36.24,36.5124,36.06,36.45,214251.0
2025-05-08 12:00:00,36.41,36.67,36.29,36.5,132345.0,36.41,36.67,36.29,36.5,132345.0
2025-05-08 12:30:00,36.5116,36.8,36.5116,36.77,94666.0,36.5116,36.8,36.5116,36.77,94666.0
2025-05-08 13:00:00,36.77,36.98,36.7,36.92,92326.0,36.77,36.98,36.7,36.92,92326.0
2025-05-08 13:30:00,36.93,36.985,36.83,36.84,91456.0,36.93,36.985,36.83,36.84,91456.0
2025-05-08 14:00:00,36.84,37.06,36.835,36.9,90521.0,36.84,37.06,36.835,36.9,90521.0
2025-05-08 14:30:00,36.89,36.95,36.74,36.84,81823.0,36.89,36.95,36.74,36.84,81823.0
2025-05-08 15:00:00,36.83,36.98,36.76,36.98,90547.0,36.83,36.98,36.76,36.98,90547.0
2025-05-08 15:30:00,36.97,37.0,36.465,36.49,348017.0,36.97,37.0,36.465,36.49,348017.0
2025-05-09 09:30:00,36.58,37.39,36.58,37.1,107870.0,36.58,37.39,36.58,37.1,107870.0
2025-05-09 10:00:00,37.09,37.135,36.68,36.72,73838.0,37.09,37.135,36.68,36.72,73838.0
2025-05-09 10:30:00,36.72,36.795,36.62,36.775,61602.0,36.72,36.795,36.62,36.775,61602.0
2025-05-09 11:00:00,36.785,36.89,36.49,36.57,65783.0,36.785,36.89,36.49,36.57,65783.0
2025-05-09 11:30:00,36.55,36.66,36.55,36.6,58525.0,36.55,36.66,36.55,36.6,58525.0
2025-05-09 12:00:00,36.61,36.65,36.45,36.51,49982.0,36.61,36.65,36.45,36.51,49982.0
2025-05-09 12:30:00,36.52,36.585,36.2701,36.41,63063.0,36.52,36.585,36.2701,36.41,63063.0
2025-05-09 13:00:00,36.41,36.44,36.34,36.367,43812.0,36.41,36.44,36.34,36.367,43812.0
2025-05-09 13:30:00,36.36,36.43,36.245,36.36,49557.0,36.36,36.43,36.245,36.36,49557.0
2025-05-09 14:00:00,36.37,36.4199,36.3,36.31,50824.0,36.37,36.4199,36.3,36.31,50824.0
2025-05-09 14:30:00,36.32,36.395,36.28,36.32,71186.0,36.32,36.395,36.28,36.32,71186.0
2025-05-09 15:00:00,36.34,36.41,36.29,36.4,81195.0,36.34,36.41,36.29,36.4,81195.0
2025-05-09 15:30:00,36.4,36.42,36.16,36.17,227288.0,36.4,36.42,36.16,36.17,227288.0
2025-05-12 09:30:00,36.2,37.195,36.2,36.66,192560.0,36.2,37.195,36.2,36.66,192560.0
2025-05-12 10:00:00,36.685,36.8,36.405,36.6683,117485.0,36.685,36.8,36.405,36.6683,117485.0
2025-05-12 10:30:00,36.63,36.83,36.49,36.71,110944.0,36.63,36.83,36.49,36.71,110944.0
2025-05-12 11:00:00,36.72,37.05,36.71,36.97,96290.0,36.72,37.05,36.71,36.97,96290.0
2025-05-12 11:30:00,36.97,37.105,36.9,36.93,65871.0,36.97,37.105,36.9,36.93,65871.0
2025-05-12 12:00:00,36.92,37.16,36.88,37.07,60352.0,36.92,37.16,36.88,37.07,60352.0
2025-05-12 12:30:00,37.065,37.25,37.02,37.1875,134724.0,37.065,37.25,37.02,37.1875,134724.0
2025-05-12 13:00:00,37.18,37.295,37.16,37.25,108930.0,37.18,37.295,37.16,37.25,108930.0
2025-05-12 13:30:00,37.23,37.245,37.08,37.08,52305.0,37.23,37.245,37.08,37.08,52305.0
2025-05-12 14:00:00,37.095,37.18,37.08,37.105,79123.0,37.095,37.18,37.08,37.105,79123.0
2025-05-12 14:30:00,37.11,37.23,37.01,37.06,66245.0,37.11,37.23,37.01,37.06,66245.0
2025-05-12 15:00:00,37.07,37.2132,37.07,37.115,138727.0,37.07,37.2132,37.07,37.115,138727.0
2025-05-12 15:30:00,37.11,37.15,36.87,36.98,349107.0,37.11,37.15,36.87,36.98,349107.0
2025-05-13 09:30:00,37.0,37.185,36.24,36.635,121683.0,37.0,37.185,36.24,36.635,121683.0
2025-05-13 10:00:00,36.65,36.65,36.44,36.45,98887.0,36.65,36.65,36.44,36.45,98887.0
2025-05-13 10:30:00,36.44,36.57,36.345,36.39,77994.0,36.44,36.57,36.345,36.39,77994.0
2025-05-13 11:00:00,36.37,36.67,36.33,36.63,94385.0,36.37,36.67,36.33,36.63,94385.0
2025-05-13 11:30:00,36.63,36.68,36.51,36.555,74755.0,36.63,36.68,36.51,36.555,74755.0
2025-05-13 12:00:00,36.55,36.7829,36.55,36.75,81315.0,36.55,36.7829,36.55,36.75,81315.0
2025-05-13 12:30:00,36.745,36.81,36.65,36.66,67672.0,36.745,36.81,36.65,36.66,67672.0
2025-05-13 13:00:00,36.6798,36.8575,36.6401,36.8,80496.0,36.6798,36.8575,36.6401,36.8,80496.0
2025-05-13 13:30:00,36.8,36.97,36.72,36.95,151145.0,36.8,36.97,36.72,36.95,151145.0
2025-05-13 14:00:00,36.96,37.1,36.93,37.05,131930.0,36.96,37.1,36.93,37.05,131930.0
2025-05-13 14:30:00,37.04,37.075,36.94,36.98,149261.0,37.04,37.075,36.94,36.98,149261.0
2025-05-13 15:00:00,36.99,37.06,36.935,37.015,150402.0,36.99,37.06,36.935,37.015,150402.0
2025-05-13 15:30:00,37.02,37.15,36.91,36.99,480220.0,37.02,37.15,36.91,36.99,480220.0
2025-05-14 09:30:00,40.55,45.29,40.47,43.84,2659871.0,40.55,45.29,40.47,43.84,2659871.0
2025-05-14 10:00:00,43.91,44.48,43.47,44.14,732818.0,43.91,44.48,43.47,44.14,732818.0
2025-05-14 10:30:00,44.145,44.42,43.74,44.01,694985.0,44.145,44.42,43.74,44.01,694985.0
2025-05-14 11:00:00,43.98,44.115,43.47,44.01,768698.0,43.98,44.115,43.47,44.01,768698.0
2025-05-14 11:30:00,44.015,44.07,43.35,44.0,408482.0,44.015,44.07,43.35,44.0,408482.0
2025-05-14 12:00:00,43.98,44.42,43.97,44.23,838938.0,43.98,44.42,43.97,44.23,838938.0
2025-05-14 12:30:00,44.25,44.48,43.79,44.37,422399.0,44.25,44.48,43.79,44.37,422399.0
2025-05-14 13:00:00,44.3694,44.66,44.25,44.465,314556.0,44.3694,44.66,44.25,44.465,314556.0
2025-05-14 13:30:00,44.465,44.59,44.35,44.38,209328.0,44.465,44.59,44.35,44.38,209328.0
2025-05-14 14:00:00,44.41,44.51,44.24,44.37,272486.0,44.41,44.51,44.24,44.37,272486.0
2025-05-14 14:30:00,44.37,44.55,44.26,44.39,221103.0,44.37,44.55,44.26,44.39,221103.0
2025-05-14 15:00:00,44.39,44.485,44.16,44.44,452995.0,44.39,44.485,44.16,44.44,452995.0
2025-05-14 15:30:00,44.45,44.65,44.38,44.65,1300485.0,44.45,44.65,44.38,44.65,1300485.0
2025-05-15 09:30:00,44.35,45.98,44.21,44.815,864138.0,44.35,45.98,44.21,44.815,864138.0
2025-05-15 10:00:00,44.75,45.26,44.41,45.22,339966.0,44.75,45.26,44.41,45.22,339966.0
2025-05-15 10:30:00,45.22,46.15,45.06,46.14,379812.0,45.22,46.15,45.06,46.14,379812.0
2025-05-15 11:00:00,46.1201,47.73,46.1201,47.62,688714.0,46.1201,47.73,46.1201,47.62,688714.0
2025-05-15 11:30:00,47.62,48.85,47.62,48.27,993225.0,47.62,48.85,47.62,48.27,993225.0
2025-05-15 12:00:00,48.26,48.35,48.07,48.21,234351.0,48.26,48.35,48.07,48.21,234351.0
2025-05-15 12:30:00,48.215,48.4,47.76,48.335,510682.0,48.215,48.4,47.76,48.335,510682.0
2025-05-15 13:00:00,48.31,48.85,47.94,48.095,429979.0,48.31,48.85,47.94,48.095,429979.0
2025-05-15 13:30:00,48.105,48.14,47.38,47.45,406466.0,48.105,48.14,47.38,47.45,406466.0
2025-05-15 14:00:00,47.47,47.63,47.0,47.285,388781.0,47.47,47.63,47.0,47.285,388781.0
2025-05-15 14:30:00,47.26,47.33,46.52,46.77,314912.0,47.26,47.33,46.52,46.77,314912.0
2025-05-15 15:00:00,46.775,46.86,46.02,46.035,423790.0,46.775,46.86,46.02,46.035,423790.0
2025-05-15 15:30:00,46.035,46.48,46.02,46.25,1003809.0,46.035,46.48,46.02,46.25,1003809.0
2025-05-16 09:30:00,45.99,46.2999,45.37,46.19,467387.0,45.99,46.2999,45.37,46.19,467387.0
2025-05-16 10:00:00,46.19,46.5,45.98,46.15,253769.0,46.19,46.5,45.98,46.15,253769.0
2025-05-16 10:30:00,46.17,46.24,45.2702,45.34,253745.0,46.17,46.24,45.2702,45.34,253745.0
2025-05-16 11:00:00,45.34,45.5,45.03,45.22,388804.0,45.34,45.5,45.03,45.22,388804.0
2025-05-16 11:30:00,45.22,45.31,45.04,45.18,144653.0,45.22,45.31,45.04,45.18,144653.0
2025-05-16 12:00:00,45.18,45.27,45.07,45.19,127146.0,45.18,45.27,45.07,45.19,127146.0
2025-05-16 12:30:00,45.21,45.535,45.08,45.53,235408.0,45.21,45.535,45.08,45.53,235408.0
2025-05-16 13:00:00,45.53,45.68,45.41,45.6699,173060.0,45.53,45.68,45.41,45.6699,173060.0
2025-05-16 13:30:00,45.645,45.79,45.4,45.41,111026.0,45.645,45.79,45.4,45.41,111026.0
2025-05-16 14:00:00,45.4,45.47,45.2,45.24,98760.0,45.4,45.47,45.2,45.24,98760.0
2025-05-16 14:30:00,45.23,45.29,45.12,45.27,160873.0,45.23,45.29,45.12,45.27,160873.0
2025-05-16 15:00:00,45.27,45.56,45.23,45.395,193702.0,45.27,45.56,45.23,45.395,193702.0
2025-05-16 15:30:00,45.39,45.5499,45.21,45.39,750932.0,45.39,45.5499,45.21,45.39,750932.0
2025-05-19 09:30:00,45.39,46.22,45.21,45.7,236357.0,45.39,46.22,45.21,45.7,236357.0
2025-05-19 10:00:00,45.72,45.78,45.14,45.25,180925.0,45.72,45.78,45.14,45.25,180925.0
2025-05-19 10:30:00,45.25,45.41,45.18,45.205,63453.0,45.25,45.41,45.18,45.205,63453.0
2025-05-19 11:00:00,45.205,45.32,44.87,44.9,81049.0,45.205,45.32,44.87,44.9,81049.0
2025-05-19 11:30:00,44.915,44.9919,44.795,44.8855,109513.0,44.915,44.9919,44.795,44.8855,109513.0
2025-05-19 12:00:00,44.8775,45.03,44.86,44.875,96085.0,44.8775,45.03,44.86,44.875,96085.0
2025-05-19 12:30:00,44.875,44.89,44.65,44.76,75165.0,44.875,44.89,44.65,44.76,75165.0
2025-05-19 13:00:00,44.77,44.8299,44.54,44.63,86563.0,44.77,44.8299,44.54,44.63,86563.0
2025-05-19 13:30:00,44.64,44.645,44.52,44.58,73589.0,44.64,44.645,44.52,44.58,73589.0
2025-05-19 14:00:00,44.58,44.65,44.54,44.615,67064.0,44.58,44.65,44.54,44.615,67064.0
2025-05-19 14:30:00,44.615,44.68,44.54,44.57,82755.0,44.615,44.68,44.54,44.57,82755.0
2025-05-19 15:00:00,44.57,44.745,44.49,44.635,130365.0,44.57,44.745,44.49,44.635,130365.0
2025-05-19 15:30:00,44.635,44.85,44.57,44.67,661371.0,44.635,44.85,44.57,44.67,661371.0
2025-05-20 09:30:00,44.66,44.98,44.48,44.67,102810.0,44.66,44.98,44.48,44.67,102810.0
2025-05-20 10:00:00,44.68,44.82,44.23,44.385,92307.0,44.68,44.82,44.23,44.385,92307.0
2025-05-20 10:30:00,44.4,44.54,44.36,44.4,54899.0,44.4,44.54,44.36,44.4,54899.0
2025-05-20 11:00:00,44.38,44.38,43.87,44.1,173008.0,44.38,44.38,43.87,44.1,173008.0
2025-05-20 11:30:00,44.12,44.6806,44.04,44.35,173192.0,44.12,44.6806,44.04,44.35,173192.0
2025-05-20 12:00:00,44.35,44.45,44.23,44.3886,131803.0,44.35,44.45,44.23,44.3886,131803.0
2025-05-20 12:30:00,44.39,44.56,44.35,44.49,74532.0,44.39,44.56,44.35,44.49,74532.0
2025-05-20 13:00:00,44.49,44.86,44.49,44.805,144306.0,44.49,44.86,44.49,44.805,144306.0
2025-05-20 13:30:00,44.805,44.828,44.46,44.55,97089.0,44.805,44.828,44.46,44.55,97089.0
2025-05-20 14:00:00,44.55,44.575,44.26,44.3,125016.0,44.55,44.575,44.26,44.3,125016.0
2025-05-20 14:30:00,44.29,44.45,44.23,44.41,122699.0,44.29,44.45,44.23,44.41,122699.0
2025-05-20 15:00:00,44.42,44.5525,44.38,44.495,138999.0,44.42,44.5525,44.38,44.495,138999.0
2025-05-20 15:30:00,44.52,44.64,44.25,44.345,694715.0,44.52,44.64,44.25,44.345,694715.0
2025-05-21 09:30:00,44.2,44.495,43.95,43.985,128821.0,44.2,44.495,43.95,43.985,128821.0
2025-05-21 10:00:00,43.99,44.4,43.99,44.14,108671.0,43.99,44.4,43.99,44.14,108671.0
2025-05-21 10:30:00,44.14,44.22,44.02,44.13,93279.0,44.14,44.22,44.02,44.13,93279.0
2025-05-21 11:00:00,44.14,44.34,44.07,44.2,106015.0,44.14,44.34,44.07,44.2,106015.0
2025-05-21 11:30:00,44.185,44.23,44.1,44.2,71620.0,44.185,44.23,44.1,44.2,71620.0
2025-05-21 12:00:00,44.2,44.29,44.12,44.165,114606.0,44.2,44.29,44.12,44.165,114606.0
2025-05-21 12:30:00,44.17,44.4,44.16,44.165,106108.0,44.17,44.4,44.16,44.165,106108.0
2025-05-21 13:00:00,44.175,44.2951,43.761,43.78,132831.0,44.175,44.2951,43.761,43.78,132831.0
2025-05-21 13:30:00,43.765,43.97,43.7,43.87,79681.0,43.765,43.97,43.7,43.87,79681.0
2025-05-21 14:00:00,43.89,44.11,43.72,44.06,80624.0,43.89,44.11,43.72,44.06,80624.0
2025-05-21 14:30:00,44.05,44.0727,43.83,43.878,81187.0,44.05,44.0727,43.83,43.878,81187.0
2025-05-21 15:00:00,43.87,43.92,43.74,43.76,134558.0,43.87,43.92,43.74,43.76,134558.0
2025-05-21 15:30:00,43.75,43.885,43.63,43.68,459939.0,43.75,43.885,43.63,43.68,459939.0
2025-05-22 09:30:00,43.8,43.88,43.39,43.41,104044.0,43.8,43.88,43.39,43.41,104044.0
2025-05-22 10:00:00,43.425,43.59,42.92,42.93,146545.0,43.425,43.59,42.92,42.93,146545.0
2025-05-22 10:30:00,42.93,43.01,42.75,42.9,137185.0,42.93,43.01,42.75,42.9,137185.0
2025-05-22 11:00:00,42.88,43.23,42.86,43.035,149633.0,42.88,43.23,42.86,43.035,149633.0
2025-05-22 11:30:00,43.039,43.11,42.98,43.05,74100.0,43.039,43.11,42.98,43.05,74100.0
2025-05-22 12:00:00,43.045,43.33,43.03,43.325,81611.0,43.045,43.33,43.03,43.325,81611.0
2025-05-22 12:30:00,43.325,43.35,42.955,42.96,73917.0,43.325,43.35,42.955,42.96,73917.0
2025-05-22 13:00:00,42.96,43.17,42.87,43.12,98571.0,42.96,43.17,42.87,43.12,98571.0
2025-05-22 13:30:00,43.105,43.12,43.02,43.02,58823.0,43.105,43.12,43.02,43.02,58823.0
2025-05-22 14:00:00,43.02,43.19,42.87,43.085,108675.0,43.02,43.19,42.87,43.085,108675.0
2025-05-22 14:30:00,43.085,43.24,43.025,43.04,115717.0,43.085,43.24,43.025,43.04,115717.0
2025-05-22 15:00:00,43.035,43.1,42.885,43.065,338356.0,43.035,43.1,42.885,43.065,338356.0
2025-05-22 15:30:00,43.065,43.155,42.77,42.82,381921.0,43.065,43.155,42.77,42.82,381921.0
2025-05-23 09:30:00,42.71,43.09,42.16,42.41,144528.0,42.71,43.09,42.16,42.41,144528.0
2025-05-23 10:00:00,42.41,42.64,42.161,42.4,80275.0,42.41,42.64,42.161,42.4,80275.0
2025-05-23 10:30:00,42.43,42.54,42.35,42.37,82861.0,42.43,42.54,42.35,42.37,82861.0
2025-05-23 11:00:00,42.39,42.561,42.28,42.4501,87073.0,42.39,42.561,42.28,42.4501,87073.0
2025-05-23 11:30:00,42.49,42.545,42.37,42.49,81447.0,42.49,42.545,42.37,42.49,81447.0
2025-05-23 12:00:00,42.47,42.47,42.23,42.41,52269.0,42.47,42.47,42.23,42.41,52269.0
2025-05-23 12:30:00,42.39,42.5082,42.27,42.301,68376.0,42.39,42.5082,42.27,42.301,68376.0
2025-05-23 13:00:00,42.3,42.68,42.23,42.67,96819.0,42.3,42.68,42.23,42.67,96819.0
2025-05-23 13:30:00,42.63,42.655,42.43,42.475,43962.0,42.63,42.655,42.43,42.475,43962.0
2025-05-23 14:00:00,42.49,42.6728,42.43,42.575,447160.0,42.49,42.6728,42.43,42.575,447160.0
2025-05-23 14:30:00,42.575,42.63,42.48,42.515,288170.0,42.575,42.63,42.48,42.515,288170.0
2025-05-23 15:00:00,42.52,42.585,42.41,42.46,79147.0,42.52,42.585,42.41,42.46,79147.0
2025-05-23 15:30:00,42.45,42.46,42.27,42.37,321511.0,42.45,42.46,42.27,42.37,321511.0
2025-05-27 09:30:00,42.86,43.22,42.66,42.915,168139.0,42.86,43.22,42.66,42.915,168139.0
2025-05-27 10:00:00,42.9568,43.32,42.9,43.235,154430.0,42.9568,43.32,42.9,43.235,154430.0
2025-05-27 10:30:00,43.2375,43.31,42.92,42.945,98466.0,43.2375,43.31,42.92,42.945,98466.0
2025-05-27 11:00:00,42.945,42.95,42.67,42.77,85265.0,42.945,42.95,42.67,42.77,85265.0
2025-05-27 11:30:00,42.79,42.8099,42.56,42.705,126408.0,42.79,42.8099,42.56,42.705,126408.0
2025-05-27 12:00:00,42.71,42.78,42.61,42.655,80383.0,42.71,42.78,42.61,42.655,80383.0
2025-05-27 12:30:00,42.6493,42.8425,42.64,42.835,128898.0,42.6493,42.8425,42.64,42.835,128898.0
2025-05-27 13:00:00,42.845,42.8854,42.71,42.71,63851.0,42.845,42.8854,42.71,42.71,63851.0
2025-05-27 13:30:00,42.69,42.93,42.66,42.875,65918.0,42.69,42.93,42.66,42.875,65918.0
2025-05-27 14:00:00,42.89,43.06,42.76,43.0315,104040.0,42.89,43.06,42.76,43.0315,104040.0
2025-05-27 14:30:00,43.045,43.23,42.93,43.12,153672.0,43.045,43.23,42.93,43.12,153672.0
2025-05-27 15:00:00,43.12,43.13,42.97,43.045,157455.0,43.12,43.13,42.97,43.045,157455.0
2025-05-27 15:30:00,43.05,43.15,42.99,43.09,456503.0,43.05,43.15,42.99,43.09,456503.0
2025-05-28 09:30:00,43.09,43.7499,43.04,43.1,172082.0,43.09,43.7499,43.04,43.1,172082.0
2025-05-28 10:00:00,43.13,43.4799,43.01,43.31,268712.0,43.13,43.4799,43.01,43.31,268712.0
2025-05-28 10:30:00,43.29,43.345,43.03,43.17,113214.0,43.29,43.345,43.03,43.17,113214.0
2025-05-28 11:00:00,43.19,43.46,43.17,43.27,99177.0,43.19,43.46,43.17,43.27,99177.0
2025-05-28 11:30:00,43.25,43.33,43.13,43.13,71161.0,43.25,43.33,43.13,43.13,71161.0
2025-05-28 12:00:00,43.125,43.2,42.95,42.99,59447.0,43.125,43.2,42.95,42.99,59447.0
2025-05-28 12:30:00,43.0,43.07,42.92,42.975,74518.0,43.0,43.07,42.92,42.975,74518.0
2025-05-28 13:00:00,42.99,43.17,42.945,43.11,61579.0,42.99,43.17,42.945,43.11,61579.0
2025-05-28 13:30:00,43.11,43.11,42.86,42.89,60140.0,43.11,43.11,42.86,42.89,60140.0
2025-05-28 14:00:00,42.89,42.955,42.73,42.83,138299.0,42.89,42.955,42.73,42.83,138299.0
2025-05-28 14:30:00,42.835,42.9299,42.69,42.855,71217.0,42.835,42.9299,42.69,42.855,71217.0
2025-05-28 15:00:00,42.855,42.89,42.68,42.6998,103597.0,42.855,42.89,42.68,42.6998,103597.0
2025-05-28 15:30:00,42.6801,42.77,42.39,42.43,374018.0,42.6801,42.77,42.39,42.43,374018.0
2025-05-29 09:30:00,42.73,42.73,42.21,42.53,83381.0,42.73,42.73,42.21,42.53,83381.0
2025-05-29 10:00:00,42.53,42.6,42.33,42.56,69754.0,42.53,42.6,42.33,42.56,69754.0
2025-05-29 10:30:00,42.57,42.63,42.46,42.605,48621.0,42.57,42.63,42.46,42.605,48621.0
2025-05-29 11:00:00,42.59,42.74,42.51,42.6,67111.0,42.59,42.74,42.51,42.6,67111.0
2025-05-29 11:30:00,42.61,42.64,42.41,42.42,40138.0,42.61,42.64,42.41,42.42,40138.0
2025-05-29 12:00:00,42.4,42.73,42.37,42.72,77089.0,42.4,42.73,42.37,42.72,77089.0
2025-05-29 12:30:00,42.725,42.83,42.62,42.64,54938.0,42.725,42.83,42.62,42.64,54938.0
2025-05-29 13:00:00,42.65,42.76,42.6,42.73,34466.0,42.65,42.76,42.6,42.73,34466.0
2025-05-29 13:30:00,42.72,42.8,42.66,42.67,32685.0,42.72,42.8,42.66,42.67,32685.0
2025-05-29 14:00:00,42.68,42.68,42.48,42.51,56229.0,42.68,42.68,42.48,42.51,56229.0
2025-05-29 14:30:00,42.51,42.53,42.33,42.35,82516.0,42.51,42.53,42.33,42.35,82516.0
2025-05-29 15:00:00,42.34,42.42,42.31,42.38,91591.0,42.34,42.42,42.31,42.38,91591.0
2025-05-29 15:30:00,42.38,42.6143,42.26,42.6,477249.0,42.38,42.6143,42.26,42.6,477249.0
2025-05-30 09:30:00,42.56,42.7,42.24,42.5,103832.0,42.56,42.7,42.24,42.5,103832.0
2025-05-30 10:00:00,42.52,42.59,42.38,42.4784,79329.0,42.52,42.59,42.38,42.4784,79329.0
2025-05-30 10:30:00,42.48,42.62,42.37,42.62,68016.0,42.48,42.62,42.37,42.62,68016.0
2025-05-30 11:00:00,42.62,42.66,42.49,42.565,76646.0,42.62,42.66,42.49,42.565,76646.0
2025-05-30 11:30:00,42.55,42.645,42.42,42.645,53729.0,42.55,42.645,42.42,42.645,53729.0
2025-05-30 12:00:00,42.66,42.675,42.33,42.33,55789.0,42.66,42.675,42.33,42.33,55789.0
2025-05-30 12:30:00,42.34,42.4,42.22,42.265,80944.0,42.34,42.4,42.22,42.265,80944.0
2025-05-30 13:00:00,42.265,42.55,42.25,42.475,67516.0,42.265,42.55,42.25,42.475,67516.0
2025-05-30 13:30:00,42.48,42.65,42.45,42.51,60998.0,42.48,42.65,42.45,42.51,60998.0
2025-05-30 14:00:00,42.5,42.79,42.5,42.69,74720.0,42.5,42.79,42.5,42.69,74720.0
2025-05-30 14:30:00,42.695,42.84,42.64,42.815,76665.0,42.695,42.84,42.64,42.815,76665.0
2025-05-30 15:00:00,42.815,42.985,42.79,42.88,124542.0,42.815,42.985,42.79,42.88,124542.0
2025-05-30 15:30:00,42.87,43.1299,42.78,43.04,466970.0,42.87,43.1299,42.78,43.04,466970.0
2025-06-02 09:30:00,43.33,43.83,42.59,42.625,298021.0,43.33,43.83,42.59,42.625,298021.0
2025-06-02 10:00:00,42.6,42.88,42.4,42.84,112740.0,42.6,42.88,42.4,42.84,112740.0
2025-06-02 10:30:00,42.85,42.96,42.708,42.81,94119.0,42.85,42.96,42.708,42.81,94119.0
2025-06-02 11:00:00,42.79,42.83,42.54,42.595,98999.0,42.79,42.83,42.54,42.595,98999.0
2025-06-02 11:30:00,42.6,42.94,42.59,42.88,89572.0,42.6,42.94,42.59,42.88,89572.0
2025-06-02 12:00:00,42.88,42.9,42.77,42.78,76233.0,42.88,42.9,42.77,42.78,76233.0
2025-06-02 12:30:00,42.78,42.84,42.52,42.605,100179.0,42.78,42.84,42.52,42.605,100179.0
2025-06-02 13:00:00,42.605,42.645,42.435,42.61,84078.0,42.605,42.645,42.435,42.61,84078.0
2025-06-02 13:30:00,42.62,42.72,42.57,42.685,83242.0,42.62,42.72,42.57,42.685,83242.0
2025-06-02 14:00:00,42.7,42.7499,42.62,42.7,73083.0,42.7,42.7499,42.62,42.7,73083.0
2025-06-02 14:30:00,42.715,42.79,42.68,42.78,76955.0,42.715,42.79,42.68,42.78,76955.0
2025-06-02 15:00:00,42.79,42.98,42.79,42.97,91871.0,42.79,42.98,42.79,42.97,91871.0
2025-06-02 15:30:00,42.97,43.0,42.73,42.89,451518.0,42.97,43.0,42.73,42.89,451518.0
2025-06-03 09:30:00,42.78,43.53,42.68,42.885,153651.0,42.78,43.53,42.68,42.885,153651.0
2025-06-03 10:00:00,42.9,42.95,42.23,42.395,93199.0,42.9,42.95,42.23,42.395,93199.0
2025-06-03 10:30:00,42.4,42.68,42.2905,42.615,95799.0,42.4,42.68,42.2905,42.615,95799.0
2025-06-03 11:00:00,42.6,42.615,42.32,42.39,76116.0,42.6,42.615,42.32,42.39,76116.0
2025-06-03 11:30:00,42.36,42.66,42.345,42.5386,124009.0,42.36,42.66,42.345,42.5386,124009.0
2025-06-03 12:00:00,42.54,42.68,42.4671,42.495,51137.0,42.54,42.68,42.4671,42.495,51137.0
2025-06-03 12:30:00,42.49,42.6,42.48,42.545,83685.0,42.49,42.6,42.48,42.545,83685.0
2025-06-03 13:00:00,42.55,42.725,42.51,42.64,72703.0,42.55,42.725,42.51,42.64,72703.0
2025-06-03 13:30:00,42.64,42.82,42.64,42.76,79245.0,42.64,42.82,42.64,42.76,79245.0
2025-06-03 14:00:00,42.775,42.79,42.51,42.55,77014.0,42.775,42.79,42.51,42.55,77014.0
2025-06-03 14:30:00,42.5471,42.64,42.38,42.48,148887.0,42.5471,42.64,42.38,42.48,148887.0
2025-06-03 15:00:00,42.47,42.63,42.41,42.57,120667.0,42.47,42.63,42.41,42.57,120667.0
2025-06-03 15:30:00,42.57,42.688,42.48,42.66,424296.0,42.57,42.688,42.48,42.66,424296.0
2025-06-04 09:30:00,42.67,43.11,42.56,42.59,132413.0,42.67,43.11,42.56,42.59,132413.0
2025-06-04 10:00:00,42.58,42.79,42.515,42.71,49588.0,42.58,42.79,42.515,42.71,49588.0
2025-06-04 10:30:00,42.75,42.83,42.56,42.76,44396.0,42.75,42.83,42.56,42.76,44396.0
2025-06-04 11:00:00,42.78,42.84,42.68,42.72,57592.0,42.78,42.84,42.68,42.72,57592.0
2025-06-04 11:30:00,42.74,42.955,42.675,42.945,37374.0,42.74,42.955,42.675,42.945,37374.0
2025-06-04 12:00:00,42.95,42.975,42.83,42.88,71644.0,42.95,42.975,42.83,42.88,71644.0
2025-06-04 12:30:00,42.93,42.94,42.81,42.82,31021.0,42.93,42.94,42.81,42.82,31021.0
2025-06-04 13:00:00,42.82,42.9,42.74,42.8,40192.0,42.82,42.9,42.74,42.8,40192.0
2025-06-04 13:30:00,42.81,42.81,42.58,42.63,30111.0,42.81,42.81,42.58,42.63,30111.0
2025-06-04 14:00:00,42.65,42.7352,42.6,42.615,45057.0,42.65,42.7352,42.6,42.615,45057.0
2025-06-04 14:30:00,42.615,42.62,42.53,42.55,36375.0,42.615,42.62,42.53,42.55,36375.0
2025-06-04 15:00:00,42.5504,42.569,42.44,42.46,74390.0,42.5504,42.569,42.44,42.46,74390.0
2025-06-04 15:30:00,42.45,42.62,42.2,42.22,247252.0,42.45,42.62,42.2,42.22,247252.0
2025-06-05 09:30:00,42.14,42.5,42.05,42.185,95143.0,42.14,42.5,42.05,42.185,95143.0
2025-06-05 10:00:00,42.21,42.3938,42.12,42.155,54456.0,42.21,42.3938,42.12,42.155,54456.0
2025-06-05 10:30:00,42.15,42.2796,42.09,42.2796,51553.0,42.15,42.2796,42.09,42.2796,51553.0
2025-06-05 11:00:00,42.24,42.44,42.24,42.325,67350.0,42.24,42.44,42.24,42.325,67350.0
2025-06-05 11:30:00,42.315,42.41,42.29,42.36,33884.0,42.315,42.41,42.29,42.36,33884.0
2025-06-05 12:00:00,42.36,42.435,42.275,42.375,33112.0,42.36,42.435,42.275,42.375,33112.0
2025-06-05 12:30:00,42.36,42.38,42.22,42.34,68197.0,42.36,42.38,42.22,42.34,68197.0
2025-06-05 13:00:00,42.34,42.617,42.31,42.525,142566.0,42.34,42.617,42.31,42.525,142566.0
2025-06-05 13:30:00,42.51,42.605,42.37,42.41,95074.0,42.51,42.605,42.37,42.41,95074.0
2025-06-05 14:00:00,42.395,42.45,42.29,42.38,43739.0,42.395,42.45,42.29,42.38,43739.0
2025-06-05 14:30:00,42.38,42.44,42.29,42.305,54521.0,42.38,42.44,42.29,42.305,54521.0
2025-06-05 15:00:00,42.3,42.5,42.3,42.42,129651.0,42.3,42.5,42.3,42.42,129651.0
2025-06-05 15:30:00,42.42,42.57,42.28,42.36,263575.0,42.42,42.57,42.28,42.36,263575.0
2025-06-06 09:30:00,42.62,42.96,42.605,42.88,122946.0,42.62,42.96,42.605,42.88,122946.0
2025-06-06 10:00:00,42.865,43.06,42.65,42.78,123763.0,42.865,43.06,42.65,42.78,123763.0
2025-06-06 10:30:00,42.8,42.8,42.525,42.54,103643.0,42.8,42.8,42.525,42.54,103643.0
2025-06-06 11:00:00,42.55,42.63,42.35,42.505,92333.0,42.55,42.63,42.35,42.505,92333.0
2025-06-06 11:30:00,42.505,42.645,42.38,42.395,47612.0,42.505,42.645,42.38,42.395,47612.0
2025-06-06 12:00:00,42.41,42.6042,42.37,42.59,43414.0,42.41,42.6042,42.37,42.59,43414.0
2025-06-06 12:30:00,42.595,42.6,42.4814,42.485,44564.0,42.595,42.6,42.4814,42.485,44564.0
2025-06-06 13:00:00,42.47,42.56,42.45,42.525,22868.0,42.47,42.56,42.45,42.525,22868.0
2025-06-06 13:30:00,42.53,42.57,42.44,42.555,34918.0,42.53,42.57,42.44,42.555,34918.0
2025-06-06 14:00:00,42.5505,42.57,42.49,42.51,38748.0,42.5505,42.57,42.49,42.51,38748.0
2025-06-06 14:30:00,42.52,42.62,42.51,42.59,41745.0,42.52,42.62,42.51,42.59,41745.0
2025-06-06 15:00:00,42.59,42.8,42.59,42.705,93551.0,42.59,42.8,42.59,42.705,93551.0
2025-06-06 15:30:00,42.709,43.03,42.66,43.03,519726.0,42.709,43.03,42.66,43.03,519726.0
2025-06-09 09:30:00,43.02,43.25,42.39,42.67,123403.0,43.02,43.25,42.39,42.67,123403.0
2025-06-09 10:00:00,42.675,42.8175,42.47,42.735,67425.0,42.675,42.8175,42.47,42.735,67425.0
2025-06-09 10:30:00,42.75,42.85,42.5,42.71,49895.0,42.75,42.85,42.5,42.71,49895.0
2025-06-09 11:00:00,42.695,43.0,42.695,43.0,55594.0,42.695,43.0,42.695,43.0,55594.0
2025-06-09 11:30:00,43.0,43.01,42.855,42.92,57330.0,43.0,43.01,42.855,42.92,57330.0
2025-06-09 12:00:00,42.915,43.03,42.87,42.93,63747.0,42.915,43.03,42.87,42.93,63747.0
2025-06-09 12:30:00,42.9357,43.285,42.89,43.17,133769.0,42.9357,43.285,42.89,43.17,133769.0
2025-06-09 13:00:00,43.17,43.21,43.0,43.015,73728.0,43.17,43.21,43.0,43.015,73728.0
2025-06-09 13:30:00,43.015,43.215,42.93,43.12,97568.0,43.015,43.215,42.93,43.12,97568.0
2025-06-09 14:00:00,43.11,43.16,43.08,43.15,57422.0,43.11,43.16,43.08,43.15,57422.0
2025-06-09 14:30:00,43.15,43.18,43.0,43.06,67696.0,43.15,43.18,43.0,43.06,67696.0
2025-06-09 15:00:00,43.065,43.125,42.925,43.1,80905.0,43.065,43.125,42.925,43.1,80905.0
2025-06-09 15:30:00,43.085,43.085,42.875,42.9,305471.0,43.085,43.085,42.875,42.9,305471.0
2025-06-10 09:30:00,42.92,43.5,42.91,43.2,134475.0,42.92,43.5,42.91,43.2,134475.0
2025-06-10 10:00:00,43.197,43.27,43.04,43.24,65346.0,43.197,43.27,43.04,43.24,65346.0
2025-06-10 10:30:00,43.235,43.2356,42.95,42.97,56442.0,43.235,43.2356,42.95,42.97,56442.0
2025-06-10 11:00:00,42.97,43.045,42.86,42.98,57466.0,42.97,43.045,42.86,42.98,57466.0
2025-06-10 11:30:00,42.96,42.96,42.78,42.939,39928.0,42.96,42.96,42.78,42.939,39928.0
2025-06-10 12:00:00,42.9399,43.01,42.8501,42.95,33363.0,42.9399,43.01,42.8501,42.95,33363.0
2025-06-10 12:30:00,42.955,42.98,42.89,42.94,35679.0,42.955,42.98,42.89,42.94,35679.0
2025-06-10 13:00:00,42.94,42.985,42.91,42.93,23420.0,42.94,42.985,42.91,42.93,23420.0
2025-06-10 13:30:00,42.93,42.93,42.7,42.74,69551.0,42.93,42.93,42.7,42.74,69551.0
2025-06-10 14:00:00,42.72,42.78,42.67,42.74,54585.0,42.72,42.78,42.67,42.74,54585.0
2025-06-10 14:30:00,42.73,42.8,42.73,42.78,33585.0,42.73,42.8,42.73,42.78,33585.0
2025-06-10 15:00:00,42.78,42.82,42.61,42.63,61792.0,42.78,42.82,42.61,42.63,61792.0
2025-06-10 15:30:00,42.61,42.61,42.34,42.52,233385.0,42.61,42.61,42.34,42.52,233385.0
2025-06-11 09:30:00,42.62,42.65,42.0,42.04,113744.0,42.62,42.65,42.0,42.04,113744.0
2025-06-11 10:00:00,42.04,42.39,41.8532,42.33,131570.0,42.04,42.39,41.8532,42.33,131570.0
2025-06-11 10:30:00,42.35,42.6,42.32,42.6,70358.0,42.35,42.6,42.32,42.6,70358.0
2025-06-11 11:00:00,42.59,42.64,42.32,42.33,88350.0,42.59,42.64,42.32,42.33,88350.0
2025-06-11 11:30:00,42.32,42.32,42.0475,42.12,50892.0,42.32,42.32,42.0475,42.12,50892.0
2025-06-11 12:00:00,42.115,42.1299,41.92,42.055,58098.0,42.115,42.1299,41.92,42.055,58098.0
2025-06-11 12:30:00,42.05,42.18,42.01,42.12,51188.0,42.05,42.18,42.01,42.12,51188.0
2025-06-11 13:00:00,42.12,42.16,42.085,42.1,42500.0,42.12,42.16,42.085,42.1,42500.0
2025-06-11 13:30:00,42.09,42.095,41.93,41.96,35808.0,42.09,42.095,41.93,41.96,35808.0
2025-06-11 14:00:00,41.98,41.995,41.63,41.68,145962.0,41.98,41.995,41.63,41.68,145962.0
2025-06-11 14:30:00,41.67,41.8466,41.58,41.78,65766.0,41.67,41.8466,41.58,41.78,65766.0
2025-06-11 15:00:00,41.785,41.805,41.51,41.52,106487.0,41.785,41.805,41.51,41.52,106487.0
2025-06-11 15:30:00,41.51,41.52,41.3101,41.41,409765.0,41.51,41.52,41.3101,41.41,409765.0
2025-06-12 09:30:00,41.59,42.11,41.5521,41.75,160963.0,41.59,42.11,41.5521,41.75,160963.0
2025-06-12 10:00:00,41.75,42.04,41.63,42.04,81981.0,41.75,42.04,41.63,42.04,81981.0
2025-06-12 10:30:00,42.05,42.06,41.82,41.8489,54148.0,42.05,42.06,41.82,41.8489,54148.0
2025-06-12 11:00:00,41.865,41.93,41.71,41.775,60635.0,41.865,41.93,41.71,41.775,60635.0
2025-06-12 11:30:00,41.78,41.79,41.59,41.63,37010.0,41.78,41.79,41.59,41.63,37010.0
2025-06-12 12:00:00,41.64,41.66,41.51,41.55,31935.0,41.64,41.66,41.51,41.55,31935.0
2025-06-12 12:30:00,41.55,41.72,41.51,41.655,42971.0,41.55,41.72,41.51,41.655,42971.0
2025-06-12 13:00:00,41.655,41.81,41.655,41.785,31050.0,41.655,41.81,41.655,41.785,31050.0
2025-06-12 13:30:00,41.785,41.865,41.76,41.8335,38941.0,41.785,41.865,41.76,41.8335,38941.0
2025-06-12 14:00:00,41.85,41.95,41.84,41.93,33455.0,41.85,41.95,41.84,41.93,33455.0
2025-06-12 14:30:00,41.93,41.93,41.86,41.92,36810.0,41.93,41.93,41.86,41.92,36810.0
2025-06-12 15:00:00,41.91,41.915,41.81,41.82,55167.0,41.91,41.915,41.81,41.82,55167.0
2025-06-12 15:30:00,41.82,41.82,41.6,41.78,357426.0,41.82,41.82,41.6,41.78,357426.0
2025-06-13 09:30:00,41.3,41.625,41.03,41.075,132894.0,41.3,41.625,41.03,41.075,132894.0
2025-06-13 10:00:00,41.09,41.38,41.08,41.19,66695.0,41.09,41.38,41.08,41.19,66695.0
2025-06-13 10:30:00,41.21,41.5,41.1605,41.49,78647.0,41.21,41.5,41.1605,41.49,78647.0
2025-06-13 11:00:00,41.499,41.628,41.48,41.575,54523.0,41.499,41.628,41.48,41.575,54523.0
2025-06-13 11:30:00,41.575,41.62,41.5,41.605,42432.0,41.575,41.62,41.5,41.605,42432.0
2025-06-13 12:00:00,41.605,41.69,41.57,41.645,41631.0,41.605,41.69,41.57,41.645,41631.0
2025-06-13 12:30:00,41.645,41.69,41.6,41.6,42529.0,41.645,41.69,41.6,41.6,42529.0
2025-06-13 13:00:00,41.59,41.6699,41.55,41.6,67612.0,41.59,41.6699,41.55,41.6,67612.0
2025-06-13 13:30:00,41.6,41.73,41.6,41.66,62309.0,41.6,41.73,41.6,41.66,62309.0
2025-06-13 14:00:00,41.66,41.74,41.46,41.47,35722.0,41.66,41.74,41.46,41.47,35722.0
2025-06-13 14:30:00,41.47,41.55,41.365,41.55,48522.0,41.47,41.55,41.365,41.55,48522.0
2025-06-13 15:00:00,41.55,41.655,41.52,41.55,77598.0,41.55,41.655,41.52,41.55,77598.0
2025-06-13 15:30:00,41.55,41.65,41.49,41.58,234673.0,41.55,41.65,41.49,41.58,234673.0
2025-06-16 09:30:00,41.81,42.07,41.52,41.99,150875.0,41.81,42.07,41.52,41.99,150875.0
2025-06-16 10:00:00,41.995,42.02,41.64,41.73,65013.0,41.995,42.02,41.64,41.73,65013.0
2025-06-16 10:30:00,41.735,41.84,41.71,41.79,49503.0,41.735,41.84,41.71,41.79,49503.0
2025-06-16 11:00:00,41.7783,41.78,41.59,41.7,57158.0,41.7783,41.78,41.59,41.7,57158.0
2025-06-16 11:30:00,41.7,41.83,41.7,41.77,36916.0,41.7,41.83,41.7,41.77,36916.0
2025-06-16 12:00:00,41.78,41.85,41.7,41.71,61355.0,41.78,41.85,41.7,41.71,61355.0
2025-06-16 12:30:00,41.7107,41.815,41.69,41.7,33780.0,41.7107,41.815,41.69,41.7,33780.0
2025-06-16 13:00:00,41.7,41.71,41.55,41.68,73381.0,41.7,41.71,41.55,41.68,73381.0
2025-06-16 13:30:00,41.67,41.71,41.63,41.67,40448.0,41.67,41.71,41.63,41.67,40448.0
2025-06-16 14:00:00,41.66,41.75,41.65,41.68,45509.0,41.66,41.75,41.65,41.68,45509.0
2025-06-16 14:30:00,41.69,41.71,41.6135,41.64,37959.0,41.69,41.71,41.6135,41.64,37959.0
2025-06-16 15:00:00,41.65,41.78,41.63,41.759,65970.0,41.65,41.78,41.63,41.759,65970.0
2025-06-16 15:30:00,41.75,41.82,41.71,41.74,207414.0,41.75,41.82,41.71,41.74,207414.0
2025-06-17 09:30:00,41.5,42.06,41.46,41.745,123431.0,41.5,42.06,41.46,41.745,123431.0
2025-06-17 10:00:00,41.75,41.86,41.61,41.64,74455.0,41.75,41.86,41.61,41.64,74455.0
2025-06-17 10:30:00,41.64,41.71,41.6,41.6,49092.0,41.64,41.71,41.6,41.6,49092.0
2025-06-17 11:00:00,41.58,41.58,41.31,41.34,45352.0,41.58,41.58,41.31,41.34,45352.0
2025-06-17 11:30:00,41.34,41.36,41.2,41.265,65176.0,41.34,41.36,41.2,41.265,65176.0
2025-06-17 12:00:00,41.25,41.35,41.23,41.32,31027.0,41.25,41.35,41.23,41.32,31027.0
2025-06-17 12:30:00,41.32,41.445,41.26,41.395,40406.0,41.32,41.445,41.26,41.395,40406.0
2025-06-17 13:00:00,41.3875,41.4599,41.37,41.41,42683.0,41.3875,41.4599,41.37,41.41,42683.0
2025-06-17 13:30:00,41.41,41.43,41.21,41.23,46375.0,41.41,41.43,41.21,41.23,46375.0
2025-06-17 14:00:00,41.23,41.27,41.17,41.245,32709.0,41.23,41.27,41.17,41.245,32709.0
2025-06-17 14:30:00,41.26,41.26,41.145,41.25,43029.0,41.26,41.26,41.145,41.25,43029.0
2025-06-17 15:00:00,41.25,41.409,41.25,41.34,71238.0,41.25,41.409,41.25,41.34,71238.0
2025-06-17 15:30:00,41.337,41.449,41.25,41.35,398469.0,41.337,41.449,41.25,41.35,398469.0
2025-06-18 09:30:00,41.47,41.49,41.14,41.34,87317.0,41.47,41.49,41.14,41.34,87317.0
2025-06-18 10:00:00,41.33,41.62,41.285,41.61,79081.0,41.33,41.62,41.285,41.61,79081.0
2025-06-18 10:30:00,41.6,41.615,41.35,41.44,73178.0,41.6,41.615,41.35,41.44,73178.0
2025-06-18 11:00:00,41.44,41.61,41.435,41.56,51634.0,41.44,41.61,41.435,41.56,51634.0
2025-06-18 11:30:00,41.55,41.58,41.42,41.43,45670.0,41.55,41.58,41.42,41.43,45670.0
2025-06-18 12:00:00,41.43,41.48,41.415,41.45,37599.0,41.43,41.48,41.415,41.45,37599.0
2025-06-18 12:30:00,41.45,41.7,41.44,41.55,95829.0,41.45,41.7,41.44,41.55,95829.0
2025-06-18 13:00:00,41.545,41.61,41.32,41.32,79291.0,41.545,41.61,41.32,41.32,79291.0
2025-06-18 13:30:00,41.32,41.325,41.14,41.2,52911.0,41.32,41.325,41.14,41.2,52911.0
2025-06-18 14:00:00,41.21,41.28,40.7,40.75,163893.0,41.21,41.28,40.7,40.75,163893.0
2025-06-18 14:30:00,40.74,40.93,40.72,40.81,98144.0,40.74,40.93,40.72,40.81,98144.0
2025-06-18 15:00:00,40.8,40.95,40.765,40.81,108321.0,40.8,40.95,40.765,40.81,108321.0
2025-06-18 15:30:00,40.8,40.92,40.68,40.72,366197.0,40.8,40.92,40.68,40.72,366197.0
2025-06-20 09:30:00,40.68,41.03,40.53,40.645,276572.0,40.68,41.03,40.53,40.645,276572.0
2025-06-20 10:00:00,40.63,40.68,40.5,40.59,62312.0,40.63,40.68,40.5,40.59,62312.0
2025-06-20 10:30:00,40.59,40.63,40.415,40.435,65477.0,40.59,40.63,40.415,40.435,65477.0
2025-06-20 11:00:00,40.435,40.6625,40.4,40.52,58601.0,40.435,40.6625,40.4,40.52,58601.0
2025-06-20 11:30:00,40.53,40.62,40.39,40.41,53898.0,40.53,40.62,40.39,40.41,53898.0
2025-06-20 12:00:00,40.4,40.535,40.32,40.48,42079.0,40.4,40.535,40.32,40.48,42079.0
2025-06-20 12:30:00,40.48,40.83,40.4454,40.63,158019.0,40.48,40.83,40.4454,40.63,158019.0
2025-06-20 13:00:00,40.64,40.7,40.055,40.07,56837.0,40.64,40.7,40.055,40.07,56837.0
2025-06-20 13:30:00,40.04,40.14,39.85,40.01,100448.0,40.04,40.14,39.85,40.01,100448.0
2025-06-20 14:00:00,40.02,40.125,40.0,40.12,73725.0,40.02,40.125,40.0,40.12,73725.0
2025-06-20 14:30:00,40.12,40.19,40.05,40.09,71889.0,40.12,40.19,40.05,40.09,71889.0
2025-06-20 15:00:00,40.07,40.33,40.06,40.12,154893.0,40.07,40.33,40.06,40.12,154893.0
2025-06-20 15:30:00,40.129,40.4,39.9,40.39,547605.0,40.129,40.4,39.9,40.39,547605.0